Cotações Históricas EST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 23,97 | -0,29 | -1,18% | 24,025 | 24,075 | 23,84 | 1.330 |
13 Jun 2024 | 24,255 | -0,21 | -0,84% | 24,375 | 24,375 | 24,15 | 4.242 |
12 Jun 2024 | 24,46 | 0,34 | 1,39% | 24,285 | 24,50 | 24,285 | 1.399 |
11 Jun 2024 | 24,125 | -0,10 | -0,39% | 24,345 | 24,35 | 24,125 | 549 |
10 Jun 2024 | 24,22 | -0,31 | -1,24% | 24,375 | 24,38 | 24,22 | 1.048 |
07 Jun 2024 | 24,525 | -0,36 | -1,43% | 24,84 | 24,84 | 24,525 | 2.523 |
06 Jun 2024 | 24,88 | 0,33 | 1,36% | 24,63 | 24,88 | 24,575 | 6.725 |
05 Jun 2024 | 24,545 | 0,02 | 0,06% | 24,425 | 24,545 | 24,425 | 2.333 |
04 Jun 2024 | 24,53 | -0,57 | -2,25% | 24,95 | 24,955 | 24,505 | 2.289 |
03 Jun 2024 | 25,095 | 0,09 | 0,36% | 25,15 | 25,22 | 25,075 | 12.409 |
31 Mai 2024 | 25,005 | 0,18 | 0,70% | 24,805 | 25,125 | 24,805 | 4.800 |
30 Mai 2024 | 24,83 | -0,07 | -0,26% | 24,65 | 24,83 | 24,65 | 10.254 |
29 Mai 2024 | 24,895 | -0,41 | -1,60% | 25,30 | 25,30 | 24,895 | 1.661 |
28 Mai 2024 | 25,30 | -0,24 | -0,92% | 25,57 | 25,57 | 25,24 | 77.795 |
27 Mai 2024 | 25,535 | 0,05 | 0,18% | 25,50 | 25,56 | 25,50 | 557 |
24 Mai 2024 | 25,49 | 0,01 | 0,06% | 25,345 | 25,49 | 25,30 | 7.326 |
23 Mai 2024 | 25,475 | 0,03 | 0,10% | 25,345 | 25,57 | 25,345 | 6.405 |
22 Mai 2024 | 25,45 | -0,27 | -1,03% | 25,535 | 25,535 | 25,40 | 3.769 |
21 Mai 2024 | 25,715 | -0,09 | -0,35% | 25,79 | 25,835 | 25,615 | 8.976 |
20 Mai 2024 | 25,805 | 0,20 | 0,80% | 25,86 | 25,875 | 25,76 | 5.184 |
17 Mai 2024 | 25,60 | -0,03 | -0,10% | 25,485 | 25,60 | 25,40 | 5.798 |
16 Mai 2024 | 25,625 | 0,09 | 0,33% | 25,695 | 25,745 | 25,535 | 10.355 |
15 Mai 2024 | 25,54 | 0,06 | 0,24% | 25,455 | 25,55 | 25,455 | 875 |
14 Mai 2024 | 25,48 | 0,07 | 0,28% | 25,38 | 25,53 | 25,335 | 3.022 |
13 Mai 2024 | 25,41 | 0,32 | 1,26% | 25,20 | 25,41 | 25,16 | 1.351 |
10 Mai 2024 | 25,095 | -0,44 | -1,72% | 25,585 | 25,63 | 25,095 | 6.701 |
09 Mai 2024 | 25,535 | 0,23 | 0,93% | 25,495 | 25,535 | 25,42 | 20.860 |
08 Mai 2024 | 25,30 | 0,14 | 0,54% | 25,21 | 25,30 | 25,055 | 1.509 |
07 Mai 2024 | 25,165 | 0,09 | 0,38% | 25,215 | 25,295 | 25,125 | 4.765 |
06 Mai 2024 | 25,07 | 0,37 | 1,48% | 24,705 | 25,07 | 24,64 | 12.668 |
03 Mai 2024 | 24,705 | 0,18 | 0,73% | 24,555 | 24,795 | 24,53 | 7.623 |
02 Mai 2024 | 24,525 | 0,07 | 0,29% | 24,46 | 24,67 | 24,455 | 13.864 |
30 Abr 2024 | 24,455 | -0,07 | -0,27% | 24,675 | 24,745 | 24,455 | 1.373 |
29 Abr 2024 | 24,52 | 0,01 | 0,04% | 24,48 | 24,52 | 24,39 | 1.664 |
26 Abr 2024 | 24,51 | 0,17 | 0,68% | 24,395 | 24,545 | 24,395 | 1.668 |
25 Abr 2024 | 24,345 | -0,03 | -0,12% | 24,345 | 24,345 | 24,345 | 54 |
24 Abr 2024 | 24,375 | -0,22 | -0,89% | 24,49 | 24,495 | 24,375 | 295 |
23 Abr 2024 | 24,595 | 0,27 | 1,11% | 24,37 | 24,595 | 24,22 | 4.616 |
22 Abr 2024 | 24,325 | 0,31 | 1,31% | 24,28 | 24,385 | 24,28 | 1.161 |
19 Abr 2024 | 24,01 | 0,06 | 0,25% | 23,79 | 24,01 | 23,77 | 2.139 |
18 Abr 2024 | 23,95 | 0,20 | 0,86% | 23,785 | 23,95 | 23,775 | 833 |
17 Abr 2024 | 23,745 | 0,00 | 0,00% | 23,78 | 23,87 | 23,745 | 2.468 |
16 Abr 2024 | 23,745 | -0,43 | -1,78% | 23,81 | 23,81 | 23,70 | 577 |
15 Abr 2024 | 24,175 | -0,14 | -0,56% | 24,315 | 24,35 | 24,175 | 396 |
12 Abr 2024 | 24,31 | -0,28 | -1,12% | 24,54 | 24,605 | 24,31 | 1.790 |
11 Abr 2024 | 24,585 | -0,06 | -0,24% | 24,565 | 24,59 | 24,555 | 999 |
10 Abr 2024 | 24,645 | 0,30 | 1,23% | 24,70 | 24,83 | 24,60 | 2.126 |
09 Abr 2024 | 24,345 | -0,22 | -0,90% | 24,67 | 24,785 | 24,295 | 3.418 |
08 Abr 2024 | 24,565 | 0,37 | 1,51% | 24,435 | 24,565 | 24,435 | 6.113 |
05 Abr 2024 | 24,20 | -0,06 | -0,23% | 24,06 | 24,27 | 23,985 | 9.850 |
04 Abr 2024 | 24,255 | 0,34 | 1,44% | 24,175 | 24,31 | 24,025 | 1.715 |
03 Abr 2024 | 23,91 | 0,07 | 0,27% | 23,90 | 23,91 | 23,90 | 56 |
02 Abr 2024 | 23,845 | 0,06 | 0,27% | 24,01 | 24,16 | 23,845 | 4.573 |
28 Mar 2024 | 23,78 | 0,41 | 1,73% | 23,80 | 23,815 | 23,78 | 482 |
27 Mar 2024 | 23,375 | -0,12 | -0,49% | 23,42 | 23,45 | 23,375 | 5.976 |
26 Mar 2024 | 23,49 | 0,19 | 0,82% | 23,095 | 23,49 | 23,095 | 3.359 |
25 Mar 2024 | 23,30 | -0,09 | -0,38% | 23,345 | 23,46 | 23,235 | 1.001 |
22 Mar 2024 | 23,39 | -0,30 | -1,25% | 23,555 | 23,66 | 23,39 | 2.532 |
21 Mar 2024 | 23,685 | 0,40 | 1,70% | 23,575 | 23,69 | 23,575 | 1.818 |
20 Mar 2024 | 23,29 | 0,22 | 0,95% | 23,325 | 23,325 | 23,035 | 1.254 |
19 Mar 2024 | 23,07 | -0,21 | -0,90% | 23,26 | 23,265 | 22,905 | 2.899 |