Cotações Históricas EBLPG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 3.514,52 | -16,32 | -0,46% | 3.531,23 | 3.531,23 | 3.511,50 | 0 |
18 Jun 2024 | 3.530,84 | 17,10 | 0,49% | 3.514,28 | 3.537,09 | 3.514,28 | 0 |
17 Jun 2024 | 3.513,74 | 15,55 | 0,44% | 3.499,20 | 3.531,66 | 3.489,89 | 0 |
14 Jun 2024 | 3.498,19 | -62,35 | -1,75% | 3.562,64 | 3.562,64 | 3.485,39 | 0 |
13 Jun 2024 | 3.560,54 | -58,10 | -1,61% | 3.618,14 | 3.618,14 | 3.555,67 | 0 |
12 Jun 2024 | 3.618,64 | 51,10 | 1,43% | 3.568,80 | 3.622,83 | 3.568,80 | 0 |
11 Jun 2024 | 3.567,54 | -65,90 | -1,81% | 3.608,21 | 3.614,62 | 3.551,64 | 0 |
10 Jun 2024 | 3.633,44 | 0,00 | 0,00% | 3.633,44 | 3.633,44 | 3.633,44 | 0 |
07 Jun 2024 | 3.633,44 | -14,56 | -0,40% | 3.648,29 | 3.654,32 | 3.611,83 | 0 |
06 Jun 2024 | 3.648,00 | 29,72 | 0,82% | 3.619,47 | 3.665,87 | 3.619,47 | 0 |
05 Jun 2024 | 3.618,28 | 38,26 | 1,07% | 3.581,50 | 3.628,98 | 3.581,50 | 0 |
04 Jun 2024 | 3.580,02 | -11,36 | -0,32% | 3.589,34 | 3.601,43 | 3.566,70 | 0 |
03 Jun 2024 | 3.591,38 | 16,50 | 0,46% | 3.580,09 | 3.614,37 | 3.580,09 | 0 |
31 Mai 2024 | 3.574,88 | 1,69 | 0,05% | 3.575,79 | 3.581,88 | 3.561,63 | 0 |
30 Mai 2024 | 3.573,19 | 4,70 | 0,13% | 3.568,37 | 3.577,73 | 3.556,17 | 0 |
29 Mai 2024 | 3.568,49 | -47,55 | -1,31% | 3.616,78 | 3.616,78 | 3.564,04 | 0 |
28 Mai 2024 | 3.616,04 | -31,00 | -0,85% | 3.647,20 | 3.656,64 | 3.611,07 | 0 |
27 Mai 2024 | 3.647,04 | 16,07 | 0,44% | 3.632,25 | 3.647,04 | 3.627,61 | 0 |
24 Mai 2024 | 3.630,97 | -8,70 | -0,24% | 3.638,80 | 3.638,80 | 3.609,22 | 0 |
23 Mai 2024 | 3.639,67 | -5,04 | -0,14% | 3.644,89 | 3.655,07 | 3.629,19 | 0 |
22 Mai 2024 | 3.644,71 | -9,48 | -0,26% | 3.653,43 | 3.653,43 | 3.635,05 | 0 |
21 Mai 2024 | 3.654,19 | -9,44 | -0,26% | 3.669,28 | 3.669,28 | 3.639,91 | 0 |
20 Mai 2024 | 3.663,63 | 8,87 | 0,24% | 3.662,08 | 3.674,18 | 3.658,92 | 0 |
17 Mai 2024 | 3.654,76 | 1,51 | 0,04% | 3.652,37 | 3.657,81 | 3.638,14 | 0 |
16 Mai 2024 | 3.653,25 | 2,38 | 0,07% | 3.661,42 | 3.663,63 | 3.651,08 | 0 |
15 Mai 2024 | 3.650,87 | 34,46 | 0,95% | 3.630,12 | 3.652,83 | 3.627,97 | 0 |
14 Mai 2024 | 3.616,41 | 0,00 | 0,00% | 3.616,41 | 3.616,41 | 3.616,41 | 0 |
13 Mai 2024 | 3.616,41 | 3,52 | 0,10% | 3.614,23 | 3.622,52 | 3.609,55 | 0 |
10 Mai 2024 | 3.612,89 | 9,51 | 0,26% | 3.605,86 | 3.624,35 | 3.605,86 | 0 |
09 Mai 2024 | 3.603,38 | 19,57 | 0,55% | 3.587,08 | 3.606,03 | 3.577,31 | 0 |
08 Mai 2024 | 3.583,81 | 11,01 | 0,31% | 3.574,55 | 3.590,24 | 3.572,51 | 0 |
07 Mai 2024 | 3.572,80 | 37,21 | 1,05% | 3.537,61 | 3.573,08 | 3.537,38 | 0 |
06 Mai 2024 | 3.535,59 | 17,41 | 0,49% | 3.531,13 | 3.545,78 | 3.519,55 | 0 |
03 Mai 2024 | 3.518,18 | 18,55 | 0,53% | 3.500,29 | 3.537,78 | 3.500,29 | 0 |
02 Mai 2024 | 3.499,63 | 7,58 | 0,22% | 3.493,99 | 3.511,67 | 3.493,30 | 0 |
30 Abr 2024 | 3.492,05 | -18,59 | -0,53% | 3.513,18 | 3.518,87 | 3.487,73 | 0 |
29 Abr 2024 | 3.510,64 | -9,57 | -0,27% | 3.525,69 | 3.539,78 | 3.510,64 | 0 |
26 Abr 2024 | 3.520,21 | 38,25 | 1,10% | 3.490,85 | 3.529,95 | 3.490,85 | 0 |
25 Abr 2024 | 3.481,96 | -47,42 | -1,34% | 3.529,02 | 3.530,49 | 3.458,38 | 0 |
24 Abr 2024 | 3.529,38 | -16,06 | -0,45% | 3.549,41 | 3.551,09 | 3.524,66 | 0 |
23 Abr 2024 | 3.545,44 | 57,57 | 1,65% | 3.491,19 | 3.547,50 | 3.491,19 | 0 |
22 Abr 2024 | 3.487,87 | 18,39 | 0,53% | 3.477,02 | 3.497,91 | 3.473,40 | 0 |
19 Abr 2024 | 3.469,48 | 0,05 | 0,00% | 3.458,18 | 3.475,53 | 3.439,50 | 0 |
18 Abr 2024 | 3.469,43 | 23,16 | 0,67% | 3.447,80 | 3.474,34 | 3.447,00 | 0 |
17 Abr 2024 | 3.446,27 | 10,37 | 0,30% | 3.435,47 | 3.475,25 | 3.435,47 | 0 |
16 Abr 2024 | 3.435,90 | -42,32 | -1,22% | 3.471,92 | 3.471,92 | 3.426,99 | 0 |
15 Abr 2024 | 3.478,22 | 7,34 | 0,21% | 3.471,14 | 3.512,23 | 3.471,14 | 0 |
12 Abr 2024 | 3.470,88 | -9,67 | -0,28% | 3.487,16 | 3.520,09 | 3.458,09 | 0 |
11 Abr 2024 | 3.480,55 | -9,92 | -0,28% | 3.492,80 | 3.501,41 | 3.461,93 | 0 |
10 Abr 2024 | 3.490,47 | -6,09 | -0,17% | 3.500,24 | 3.520,45 | 3.464,17 | 0 |
09 Abr 2024 | 3.496,56 | -29,76 | -0,84% | 3.523,95 | 3.523,95 | 3.490,53 | 0 |
08 Abr 2024 | 3.526,32 | 20,46 | 0,58% | 3.505,31 | 3.532,64 | 3.501,95 | 0 |
05 Abr 2024 | 3.505,86 | -40,83 | -1,15% | 3.533,95 | 3.533,95 | 3.493,08 | 0 |
04 Abr 2024 | 3.546,69 | -6,27 | -0,18% | 3.552,99 | 3.560,44 | 3.533,87 | 0 |
03 Abr 2024 | 3.552,96 | 7,17 | 0,20% | 3.544,99 | 3.558,28 | 3.540,29 | 0 |
02 Abr 2024 | 3.545,79 | -49,00 | -1,36% | 3.594,22 | 3.607,30 | 3.545,04 | 0 |
28 Mar 2024 | 3.594,79 | -0,14 | 0,00% | 3.596,06 | 3.600,98 | 3.593,03 | 0 |
27 Mar 2024 | 3.594,93 | 14,33 | 0,40% | 3.581,75 | 3.602,22 | 3.579,06 | 0 |
26 Mar 2024 | 3.580,60 | 17,59 | 0,49% | 3.563,27 | 3.585,41 | 3.562,20 | 0 |
25 Mar 2024 | 3.563,01 | 2,99 | 0,08% | 3.559,61 | 3.568,66 | 3.541,90 | 0 |
22 Mar 2024 | 3.560,02 | -4,67 | -0,13% | 3.560,71 | 3.564,63 | 3.548,38 | 0 |