Cotações Históricas EBSE4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 1.858,89 | 6,46 | 0,35% | 1.852,42 | 1.863,22 | 1.852,42 | 0 |
07 Mai 2024 | 1.852,43 | 20,42 | 1,11% | 1.834,27 | 1.852,66 | 1.834,27 | 0 |
06 Mai 2024 | 1.832,01 | 14,29 | 0,79% | 1.819,15 | 1.836,47 | 1.819,15 | 0 |
03 Mai 2024 | 1.817,72 | 9,71 | 0,54% | 1.809,12 | 1.826,04 | 1.809,12 | 0 |
02 Mai 2024 | 1.808,01 | -5,14 | -0,28% | 1.814,60 | 1.814,67 | 1.805,41 | 0 |
30 Abr 2024 | 1.813,15 | -15,59 | -0,85% | 1.829,93 | 1.833,09 | 1.811,37 | 0 |
29 Abr 2024 | 1.828,74 | -4,32 | -0,24% | 1.833,15 | 1.840,72 | 1.828,74 | 0 |
26 Abr 2024 | 1.833,06 | 29,18 | 1,62% | 1.807,37 | 1.835,75 | 1.807,37 | 0 |
25 Abr 2024 | 1.803,88 | -11,14 | -0,61% | 1.814,94 | 1.815,82 | 1.789,52 | 0 |
24 Abr 2024 | 1.815,02 | -10,13 | -0,56% | 1.827,69 | 1.833,80 | 1.812,54 | 0 |
23 Abr 2024 | 1.825,15 | 27,80 | 1,55% | 1.797,50 | 1.826,70 | 1.797,50 | 0 |
22 Abr 2024 | 1.797,35 | 7,75 | 0,43% | 1.792,10 | 1.805,63 | 1.792,08 | 0 |
19 Abr 2024 | 1.789,60 | -4,28 | -0,24% | 1.790,58 | 1.796,41 | 1.779,32 | 0 |
18 Abr 2024 | 1.793,88 | 7,75 | 0,43% | 1.787,17 | 1.798,61 | 1.785,48 | 0 |
17 Abr 2024 | 1.786,13 | -14,22 | -0,79% | 1.800,03 | 1.808,78 | 1.782,57 | 0 |
16 Abr 2024 | 1.800,35 | -19,61 | -1,08% | 1.817,05 | 1.817,05 | 1.792,22 | 0 |
15 Abr 2024 | 1.819,96 | 6,08 | 0,34% | 1.815,39 | 1.839,31 | 1.815,39 | 0 |
12 Abr 2024 | 1.813,88 | -3,87 | -0,21% | 1.820,28 | 1.837,88 | 1.806,93 | 0 |
11 Abr 2024 | 1.817,75 | -10,18 | -0,56% | 1.829,05 | 1.830,86 | 1.805,67 | 0 |
10 Abr 2024 | 1.827,93 | 8,05 | 0,44% | 1.822,33 | 1.835,97 | 1.806,71 | 0 |
09 Abr 2024 | 1.819,88 | -16,02 | -0,87% | 1.835,53 | 1.835,53 | 1.814,85 | 0 |
08 Abr 2024 | 1.835,90 | 9,15 | 0,50% | 1.827,67 | 1.838,32 | 1.823,37 | 0 |
05 Abr 2024 | 1.826,75 | -15,21 | -0,83% | 1.837,32 | 1.837,32 | 1.813,12 | 0 |
04 Abr 2024 | 1.841,96 | -3,19 | -0,17% | 1.846,05 | 1.851,48 | 1.841,14 | 0 |
03 Abr 2024 | 1.845,15 | 6,05 | 0,33% | 1.839,06 | 1.845,30 | 1.837,75 | 0 |
02 Abr 2024 | 1.839,10 | -20,20 | -1,09% | 1.858,35 | 1.870,55 | 1.838,78 | 0 |
28 Mar 2024 | 1.859,30 | 2,79 | 0,15% | 1.857,89 | 1.865,61 | 1.857,56 | 0 |
27 Mar 2024 | 1.856,51 | 1,62 | 0,09% | 1.854,73 | 1.862,42 | 1.854,70 | 0 |
26 Mar 2024 | 1.854,89 | 4,93 | 0,27% | 1.849,76 | 1.858,34 | 1.848,32 | 0 |
25 Mar 2024 | 1.849,96 | 2,36 | 0,13% | 1.846,25 | 1.853,19 | 1.840,25 | 0 |
22 Mar 2024 | 1.847,60 | -6,66 | -0,36% | 1.853,67 | 1.853,67 | 1.838,39 | 0 |
21 Mar 2024 | 1.854,26 | 21,63 | 1,18% | 1.834,12 | 1.855,83 | 1.834,12 | 0 |
20 Mar 2024 | 1.832,63 | -3,04 | -0,17% | 1.835,26 | 1.839,46 | 1.829,11 | 0 |
19 Mar 2024 | 1.835,67 | 9,82 | 0,54% | 1.825,91 | 1.835,68 | 1.822,06 | 0 |
18 Mar 2024 | 1.825,85 | 0,85 | 0,05% | 1.827,68 | 1.831,47 | 1.823,46 | 0 |
15 Mar 2024 | 1.825,00 | 2,11 | 0,12% | 1.822,09 | 1.836,75 | 1.822,07 | 0 |
14 Mar 2024 | 1.822,89 | 0,16 | 0,01% | 1.822,99 | 1.829,48 | 1.818,93 | 0 |
13 Mar 2024 | 1.822,73 | 4,21 | 0,23% | 1.818,58 | 1.827,51 | 1.818,58 | 0 |
12 Mar 2024 | 1.818,52 | 12,75 | 0,71% | 1.806,67 | 1.819,84 | 1.803,20 | 0 |
11 Mar 2024 | 1.805,77 | -3,60 | -0,20% | 1.808,77 | 1.808,77 | 1.797,78 | 0 |
08 Mar 2024 | 1.809,37 | 2,91 | 0,16% | 1.806,13 | 1.811,16 | 1.803,81 | 0 |
07 Mar 2024 | 1.806,46 | 12,14 | 0,68% | 1.793,00 | 1.809,35 | 1.787,97 | 0 |
06 Mar 2024 | 1.794,32 | -3,53 | -0,20% | 1.797,56 | 1.797,96 | 1.791,01 | 0 |
05 Mar 2024 | 1.797,85 | -0,45 | -0,03% | 1.797,53 | 1.801,39 | 1.794,74 | 0 |
04 Mar 2024 | 1.798,30 | 1,78 | 0,10% | 1.796,60 | 1.798,30 | 1.792,84 | 0 |
01 Mar 2024 | 1.796,52 | 1,06 | 0,06% | 1.796,51 | 1.804,31 | 1.790,44 | 0 |
29 Fev 2024 | 1.795,46 | 0,56 | 0,03% | 1.794,50 | 1.803,23 | 1.794,42 | 0 |
28 Fev 2024 | 1.794,90 | 0,00 | 0,00% | 1.794,90 | 1.794,90 | 1.794,90 | 0 |
27 Fev 2024 | 1.794,90 | -1,44 | -0,08% | 1.796,41 | 1.796,50 | 1.789,60 | 0 |
26 Fev 2024 | 1.796,34 | -3,70 | -0,21% | 1.799,36 | 1.802,02 | 1.795,30 | 0 |
23 Fev 2024 | 1.800,04 | 5,94 | 0,33% | 1.795,26 | 1.803,09 | 1.789,01 | 0 |
22 Fev 2024 | 1.794,10 | 19,67 | 1,11% | 1.775,43 | 1.799,22 | 1.775,43 | 0 |
21 Fev 2024 | 1.774,43 | 2,18 | 0,12% | 1.771,23 | 1.776,15 | 1.769,50 | 0 |
20 Fev 2024 | 1.772,25 | 9,62 | 0,55% | 1.762,21 | 1.773,37 | 1.760,66 | 0 |
19 Fev 2024 | 1.762,63 | 3,33 | 0,19% | 1.758,35 | 1.762,63 | 1.753,30 | 0 |
16 Fev 2024 | 1.759,30 | 9,41 | 0,54% | 1.750,68 | 1.761,47 | 1.750,68 | 0 |
15 Fev 2024 | 1.749,89 | 12,01 | 0,69% | 1.739,93 | 1.755,53 | 1.739,93 | 0 |
14 Fev 2024 | 1.737,88 | 9,50 | 0,55% | 1.727,33 | 1.739,20 | 1.726,76 | 0 |
13 Fev 2024 | 1.728,38 | -9,92 | -0,57% | 1.738,40 | 1.738,67 | 1.723,69 | 0 |
12 Fev 2024 | 1.738,30 | 10,73 | 0,62% | 1.728,59 | 1.738,62 | 1.728,59 | 0 |
09 Fev 2024 | 1.727,57 | -8,59 | -0,49% | 1.736,88 | 1.738,18 | 1.722,45 | 0 |