Cotações Históricas CESGG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.630,22 | -31,99 | -0,87% | 3.664,02 | 3.664,02 | 3.619,01 | 0 |
27 Jun 2024 | 3.662,21 | -36,24 | -0,98% | 3.705,59 | 3.709,53 | 3.657,49 | 0 |
26 Jun 2024 | 3.698,45 | -24,43 | -0,66% | 3.745,09 | 3.746,89 | 3.673,51 | 0 |
25 Jun 2024 | 3.722,88 | -30,05 | -0,80% | 3.716,71 | 3.727,73 | 3.699,76 | 0 |
24 Jun 2024 | 3.752,93 | 41,35 | 1,11% | 3.715,78 | 3.762,23 | 3.713,80 | 0 |
21 Jun 2024 | 3.711,58 | -23,05 | -0,62% | 3.726,35 | 3.734,86 | 3.698,74 | 0 |
20 Jun 2024 | 3.734,63 | 51,16 | 1,39% | 3.690,27 | 3.738,50 | 3.687,01 | 0 |
19 Jun 2024 | 3.683,47 | -24,04 | -0,65% | 3.706,73 | 3.708,91 | 3.681,15 | 0 |
18 Jun 2024 | 3.707,51 | 29,05 | 0,79% | 3.713,50 | 3.715,47 | 3.675,84 | 0 |
17 Jun 2024 | 3.678,46 | 31,09 | 0,85% | 3.664,39 | 3.682,27 | 3.633,68 | 0 |
14 Jun 2024 | 3.647,37 | -103,83 | -2,77% | 3.737,18 | 3.737,18 | 3.627,42 | 0 |
13 Jun 2024 | 3.751,20 | -77,47 | -2,02% | 3.822,81 | 3.825,66 | 3.742,99 | 0 |
12 Jun 2024 | 3.828,67 | 46,02 | 1,22% | 3.795,21 | 3.834,28 | 3.791,25 | 0 |
11 Jun 2024 | 3.782,65 | -51,36 | -1,34% | 3.848,66 | 3.852,15 | 3.767,29 | 0 |
10 Jun 2024 | 3.834,01 | -58,05 | -1,49% | 3.820,80 | 3.834,01 | 3.804,10 | 0 |
07 Jun 2024 | 3.892,06 | -23,00 | -0,59% | 3.916,67 | 3.916,94 | 3.862,77 | 0 |
06 Jun 2024 | 3.915,06 | 14,91 | 0,38% | 3.917,86 | 3.925,87 | 3.904,39 | 0 |
05 Jun 2024 | 3.900,15 | 32,93 | 0,85% | 3.889,15 | 3.910,51 | 3.875,57 | 0 |
04 Jun 2024 | 3.867,22 | -22,07 | -0,57% | 3.884,02 | 3.892,35 | 3.857,53 | 0 |
03 Jun 2024 | 3.889,29 | 10,20 | 0,26% | 3.915,36 | 3.916,09 | 3.883,99 | 0 |
31 Mai 2024 | 3.879,09 | -1,30 | -0,03% | 3.876,97 | 3.885,98 | 3.865,51 | 0 |
30 Mai 2024 | 3.880,39 | 24,79 | 0,64% | 3.846,39 | 3.882,69 | 3.846,39 | 0 |
29 Mai 2024 | 3.855,60 | -56,01 | -1,43% | 3.900,31 | 3.903,69 | 3.849,24 | 0 |
28 Mai 2024 | 3.911,61 | -25,62 | -0,65% | 3.944,31 | 3.952,20 | 3.901,52 | 0 |
27 Mai 2024 | 3.937,23 | 17,39 | 0,44% | 3.918,02 | 3.937,23 | 3.916,92 | 0 |
24 Mai 2024 | 3.919,84 | -4,05 | -0,10% | 3.899,40 | 3.924,36 | 3.894,54 | 0 |
23 Mai 2024 | 3.923,89 | 2,73 | 0,07% | 3.927,00 | 3.941,30 | 3.914,10 | 0 |
22 Mai 2024 | 3.921,16 | -16,14 | -0,41% | 3.938,55 | 3.938,55 | 3.913,36 | 0 |
21 Mai 2024 | 3.937,30 | -11,51 | -0,29% | 3.946,19 | 3.947,92 | 3.914,34 | 0 |
20 Mai 2024 | 3.948,81 | 21,85 | 0,56% | 3.934,78 | 3.958,40 | 3.933,18 | 0 |
17 Mai 2024 | 3.926,96 | -14,69 | -0,37% | 3.934,41 | 3.941,08 | 3.911,89 | 0 |
16 Mai 2024 | 3.941,65 | -20,50 | -0,52% | 3.961,96 | 3.961,96 | 3.939,49 | 0 |
15 Mai 2024 | 3.962,15 | 12,87 | 0,33% | 3.955,36 | 3.964,40 | 3.938,86 | 0 |
14 Mai 2024 | 3.949,28 | 9,20 | 0,23% | 3.942,14 | 3.953,60 | 3.928,09 | 0 |
13 Mai 2024 | 3.940,08 | 2,72 | 0,07% | 3.942,84 | 3.948,40 | 3.928,05 | 0 |
10 Mai 2024 | 3.937,36 | 16,63 | 0,42% | 3.942,79 | 3.955,07 | 3.933,52 | 0 |
09 Mai 2024 | 3.920,73 | 21,37 | 0,55% | 3.894,05 | 3.923,68 | 3.885,88 | 0 |
08 Mai 2024 | 3.899,36 | 37,67 | 0,98% | 3.873,06 | 3.911,87 | 3.873,06 | 0 |
07 Mai 2024 | 3.861,69 | 42,47 | 1,11% | 3.842,08 | 3.862,74 | 3.826,56 | 0 |
06 Mai 2024 | 3.819,22 | 20,54 | 0,54% | 3.807,50 | 3.836,96 | 3.801,94 | 0 |
03 Mai 2024 | 3.798,68 | 25,60 | 0,68% | 3.791,52 | 3.822,31 | 3.780,88 | 0 |
02 Mai 2024 | 3.773,08 | -13,38 | -0,35% | 3.787,62 | 3.790,73 | 3.768,26 | 0 |
30 Abr 2024 | 3.786,46 | -15,41 | -0,41% | 3.815,42 | 3.820,16 | 3.779,46 | 0 |
29 Abr 2024 | 3.801,87 | -8,35 | -0,22% | 3.826,78 | 3.834,05 | 3.801,87 | 0 |
26 Abr 2024 | 3.810,22 | 31,86 | 0,84% | 3.811,08 | 3.819,56 | 3.782,49 | 0 |
25 Abr 2024 | 3.778,36 | -32,61 | -0,86% | 3.815,45 | 3.815,45 | 3.748,79 | 0 |
24 Abr 2024 | 3.810,97 | -7,88 | -0,21% | 3.815,19 | 3.837,93 | 3.804,68 | 0 |
23 Abr 2024 | 3.818,85 | 43,17 | 1,14% | 3.795,71 | 3.821,85 | 3.790,52 | 0 |
22 Abr 2024 | 3.775,68 | 12,42 | 0,33% | 3.790,57 | 3.793,04 | 3.761,09 | 0 |
19 Abr 2024 | 3.763,26 | 2,97 | 0,08% | 3.743,20 | 3.772,36 | 3.728,46 | 0 |
18 Abr 2024 | 3.760,29 | 26,51 | 0,71% | 3.754,59 | 3.767,78 | 3.737,51 | 0 |
17 Abr 2024 | 3.733,78 | 25,15 | 0,68% | 3.719,16 | 3.772,12 | 3.719,16 | 0 |
16 Abr 2024 | 3.708,63 | -46,86 | -1,25% | 3.700,43 | 3.726,88 | 3.695,01 | 0 |
15 Abr 2024 | 3.755,49 | 18,01 | 0,48% | 3.759,79 | 3.795,94 | 3.748,26 | 0 |
12 Abr 2024 | 3.737,48 | -10,02 | -0,27% | 3.778,22 | 3.790,23 | 3.723,68 | 0 |
11 Abr 2024 | 3.747,50 | -12,48 | -0,33% | 3.759,51 | 3.778,13 | 3.723,04 | 0 |
10 Abr 2024 | 3.759,98 | -4,03 | -0,11% | 3.786,99 | 3.787,74 | 3.727,04 | 0 |
09 Abr 2024 | 3.764,01 | -30,90 | -0,81% | 3.781,63 | 3.789,28 | 3.755,70 | 0 |
08 Abr 2024 | 3.794,91 | 18,93 | 0,50% | 3.769,99 | 3.808,36 | 3.769,99 | 0 |
05 Abr 2024 | 3.775,98 | -43,26 | -1,13% | 3.767,88 | 3.775,98 | 3.751,80 | 0 |
04 Abr 2024 | 3.819,24 | -0,05 | 0,00% | 3.820,29 | 3.834,83 | 3.812,43 | 0 |
03 Abr 2024 | 3.819,29 | 11,15 | 0,29% | 3.812,75 | 3.824,89 | 3.805,07 | 0 |
02 Abr 2024 | 3.808,14 | -51,50 | -1,33% | 3.848,27 | 3.876,10 | 3.803,96 | 0 |