Dados Históricos ETF ESG BTG - ESGB11 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-3.4	-3.01953818828	112.6	113.28	108.71	112	111.73903226	FU
4	-1.67	-1.50626860287	110.87	113.28	108.71	91	111.5854289	FU
12	9.2	9.2	100	113.45	99.65	670	108.91733506	FU
26	19.26	21.4142761841	89.94	113.45	88.65	1173	101.31320549	FU
52	6.04	5.85498255138	103.16	113.45	88.65	667	101.38773733	FU
156	18.89	20.9168419887	90.31	113.6	81.41	969	97.51685115	FU
260	8.2	8.11881188119	101	130.25	81.41	2620	107.12472095	FU

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752183000	109.2	-0.54	-0.49	108.71	109.2	108.71	58
1752096540	109.74	-1.53	-1.38	112.38	112.38	109.74	89
1752010080	111.27	-0.45	-0.40	111	111.54	110.74	188
1751923800	111.72	-1.08	-0.96	112.08	112.08	111.31	17
1751664600	112.8	0.12	0.11	112.99	113.28	112.8	150
1751578140	112.68	1.99	1.80	112.6	113.08	111.5	114
1751491800	110.69	-1.17	-1.05	111.75	111.75	110.69	65
1751405400	111.86	-0.15	-0.13	112	112.51	111.86	249
1751319000	112.01	1.79	1.62	110	112.01	110	144
1751059800	110.22	-0.5	-0.45	110.22	110.22	110.22	1
1750973400	110.72	1	0.91	110.91	110.91	110.72	19
1750887000	109.72	-1.21	-1.09	109.48	110.14	109.48	25
1750800540	110.93	1.08	0.98	111.43	111.69	110.93	48
1750714140	109.85	-0.54	-0.49	109.52	109.85	109.52	99
1750455000	110.39	-1.61	-1.44	111.15	111.15	110.39	16
1750282200	112	-0.06	-0.05	112.5	113	111.89	240
1750195800	112.06	-0.4	-0.36	112.16	112.16	112	19
1750109400	112.46	2.17	1.97	110.6	112.62	110.53	117
1749850200	110.29	-1.06	-0.95	110.94	110.94	110.29	46
1749763800	111.35	0.33	0.30	110.87	111.35	110.87	91
1749677400	111.02	0.17	0.15	110.81	111.02	110.81	31
1749591000	110.85	0.86	0.78	113.44	113.45	110.85	774
1749504600	109.99	-0.02	-0.02	108.63	109.99	108.45	16
1749245400	110.01	-0.79	-0.71	110.18	110.22	109.87	123
1749159000	110.8	-0.99	-0.89	112.9	112.9	110.8	18
1749072540	111.79	-0.33	-0.29	112.12	112.12	111.79	6
1748986200	112.12	1.78	1.61	110.97	112.12	110.97	48
1748899800	110.34	-0.42	-0.38	109.18	110.7	109.18	106
1748640600	110.76	-0.56	-0.50	110.29	110.92	110.29	16
1748554140	111.32	-0.17	-0.15	111.06	111.53	110.83	347
1748467800	111.49	-0.18	-0.16	111.67	111.67	111.19	13
1748381400	111.67	1.8	1.64	112.04	112.08	111.67	30
1748294940	109.87	0.62	0.57	109.28	109.87	109.28	43
1748035800	109.25	0.57	0.52	108.67	109.25	107.47	97
1747949340	108.68	0.18	0.17	108.48	108.69	106.22	41
1747863000	108.5	-2.25	-2.03	110.16	110.16	108.5	163
1747776540	110.75	0.21	0.19	109.57	110.75	109.57	45
1747690200	110.54	0.24	0.22	110.12	110.54	110.12	18
1747431000	110.3	0.58	0.53	107.52	110.3	107.52	12
1747344540	109.72	1.17	1.08	109.15	109.89	109.15	63
1747258200	108.55	-0.33	-0.30	108.8	109.39	108.55	912
1747171740	108.88	2.32	2.18	107.49	108.97	107.49	30980
1747085400	106.56	-0.18	-0.17	106.57	106.57	106.56	10
1746826200	106.74	-1.01	-0.94	108.83	108.83	106.74	12
1746739800	107.75	2.98	2.84	105.2	108.58	105.2	164
1746653340	104.77	-0.55	-0.52	104.6	104.77	104.31	117
1746567000	105.32	-0.59	-0.56	105.32	105.32	105.32	47
1746480600	105.91	-1.05	-0.98	106.54	106.54	105.91	71
1746221400	106.96	0.1	0.09	106.63	106.96	106.41	112
1746048600	106.86	-0.1	-0.09	108	108	106.62	60
1745962200	106.96	-0.21	-0.20	109.51	109.51	106.96	93
1745875800	107.17	-0.13	-0.12	107.6	107.6	107.17	67
1745616600	107.3	0.1	0.09	109.55	109.55	106.52	230
1745530200	107.2	2.87	2.75	107.2	107.2	107.2	327
1745443740	104.33	1.18	1.14	105	105	104.33	104
1745357400	103.15	0.96	0.94	102.19	103.15	101.74	97
1744925400	102.19	1.44	1.43	100	102.32	99.65	393
1744839000	100.75	-0.28	-0.28	101.18	101.18	100.75	11
1744752600	101.03	0.09	0.09	102.89	102.89	100.85	231
1744666200	100.94	1.5	1.51	99.79	100.94	99.79	183
1744407000	99.44	1.49	1.52	99	99.44	99	13

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

ETF ESG BTG (ESGB11)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

ETF ESG BTG (ESGB11) Histórico

ETF ESG BTG (ESGB11)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Entrar

Vá sem anúncios