Cotações Históricas EBSGW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 4.042,44 | 6,98 | 0,17% | 4.034,34 | 4.049,86 | 4.033,99 | 0 |
26 Jun 2024 | 4.035,46 | 12,69 | 0,32% | 4.031,07 | 4.038,79 | 4.019,49 | 0 |
25 Jun 2024 | 4.022,77 | -23,29 | -0,58% | 4.030,89 | 4.032,82 | 4.022,38 | 0 |
24 Jun 2024 | 4.046,06 | 30,73 | 0,77% | 4.026,34 | 4.053,17 | 4.025,84 | 0 |
21 Jun 2024 | 4.015,33 | -6,34 | -0,16% | 4.028,76 | 4.028,81 | 4.004,98 | 0 |
20 Jun 2024 | 4.021,67 | 5,57 | 0,14% | 4.013,54 | 4.028,42 | 4.013,54 | 0 |
19 Jun 2024 | 4.016,10 | 1,36 | 0,03% | 4.018,07 | 4.020,29 | 4.014,71 | 0 |
18 Jun 2024 | 4.014,74 | 31,70 | 0,80% | 3.997,99 | 4.016,72 | 3.997,09 | 0 |
17 Jun 2024 | 3.983,04 | 17,39 | 0,44% | 3.967,15 | 3.983,40 | 3.959,48 | 0 |
14 Jun 2024 | 3.965,65 | -14,20 | -0,36% | 3.985,49 | 3.986,66 | 3.949,23 | 0 |
13 Jun 2024 | 3.979,85 | -54,12 | -1,34% | 4.014,19 | 4.014,28 | 3.979,54 | 0 |
12 Jun 2024 | 4.033,97 | 58,50 | 1,47% | 3.984,46 | 4.043,38 | 3.984,46 | 0 |
11 Jun 2024 | 3.975,47 | -30,70 | -0,77% | 4.008,43 | 4.010,88 | 3.967,11 | 0 |
10 Jun 2024 | 4.006,17 | -20,14 | -0,50% | 4.004,63 | 4.006,82 | 3.993,57 | 0 |
07 Jun 2024 | 4.026,31 | -5,32 | -0,13% | 4.036,76 | 4.037,64 | 4.009,07 | 0 |
06 Jun 2024 | 4.031,63 | 19,81 | 0,49% | 4.024,21 | 4.038,37 | 4.024,21 | 0 |
05 Jun 2024 | 4.011,82 | 23,10 | 0,58% | 3.992,94 | 4.013,11 | 3.991,40 | 0 |
04 Jun 2024 | 3.988,72 | 2,37 | 0,06% | 4.000,38 | 4.004,51 | 3.984,98 | 0 |
03 Jun 2024 | 3.986,35 | 22,69 | 0,57% | 4.012,24 | 4.025,07 | 3.985,77 | 0 |
31 Mai 2024 | 3.963,66 | 0,03 | 0,00% | 3.968,81 | 3.989,43 | 3.961,01 | 0 |
30 Mai 2024 | 3.963,63 | -8,78 | -0,22% | 3.964,50 | 3.974,58 | 3.954,70 | 0 |
29 Mai 2024 | 3.972,41 | -48,06 | -1,20% | 4.008,92 | 4.008,92 | 3.969,55 | 0 |
28 Mai 2024 | 4.020,47 | -22,00 | -0,54% | 4.044,77 | 4.046,87 | 4.020,29 | 0 |
27 Mai 2024 | 4.042,47 | 2,26 | 0,06% | 4.038,99 | 4.042,65 | 4.037,39 | 0 |
24 Mai 2024 | 4.040,21 | -15,72 | -0,39% | 4.026,14 | 4.043,15 | 4.018,70 | 0 |
23 Mai 2024 | 4.055,93 | -26,46 | -0,65% | 4.069,14 | 4.080,84 | 4.047,00 | 0 |
22 Mai 2024 | 4.082,39 | 2,47 | 0,06% | 4.086,03 | 4.086,16 | 4.077,09 | 0 |
21 Mai 2024 | 4.079,92 | -17,98 | -0,44% | 4.091,89 | 4.091,89 | 4.076,35 | 0 |
20 Mai 2024 | 4.097,90 | 6,23 | 0,15% | 4.101,70 | 4.102,04 | 4.090,15 | 0 |
17 Mai 2024 | 4.091,67 | -2,57 | -0,06% | 4.086,53 | 4.093,20 | 4.079,23 | 0 |
16 Mai 2024 | 4.094,24 | 12,49 | 0,31% | 4.092,99 | 4.096,84 | 4.086,07 | 0 |
15 Mai 2024 | 4.081,75 | 42,04 | 1,04% | 4.050,12 | 4.082,75 | 4.050,12 | 0 |
14 Mai 2024 | 4.039,71 | -4,33 | -0,11% | 4.036,66 | 4.053,15 | 4.031,55 | 0 |
13 Mai 2024 | 4.044,04 | 3,37 | 0,08% | 4.040,68 | 4.055,49 | 4.040,58 | 0 |
10 Mai 2024 | 4.040,67 | 23,11 | 0,58% | 4.030,38 | 4.051,89 | 4.030,38 | 0 |
09 Mai 2024 | 4.017,56 | 13,38 | 0,33% | 4.005,81 | 4.022,79 | 4.000,65 | 0 |
08 Mai 2024 | 4.004,18 | -14,13 | -0,35% | 4.005,88 | 4.010,73 | 3.992,54 | 0 |
07 Mai 2024 | 4.018,31 | 32,83 | 0,82% | 4.001,31 | 4.019,96 | 4.001,31 | 0 |
06 Mai 2024 | 3.985,48 | 23,30 | 0,59% | 3.964,92 | 3.993,76 | 3.964,92 | 0 |
03 Mai 2024 | 3.962,18 | 40,74 | 1,04% | 3.937,40 | 3.975,59 | 3.937,40 | 0 |
02 Mai 2024 | 3.921,44 | -19,14 | -0,49% | 3.931,34 | 3.935,51 | 3.902,25 | 0 |
30 Abr 2024 | 3.940,58 | -41,94 | -1,05% | 3.981,37 | 3.982,80 | 3.938,48 | 0 |
29 Abr 2024 | 3.982,52 | 29,80 | 0,75% | 3.954,23 | 3.983,70 | 3.954,23 | 0 |
26 Abr 2024 | 3.952,72 | 28,52 | 0,73% | 3.940,39 | 3.960,50 | 3.938,94 | 0 |
25 Abr 2024 | 3.924,20 | -7,67 | -0,20% | 3.942,64 | 3.943,33 | 3.893,64 | 0 |
24 Abr 2024 | 3.931,87 | -10,83 | -0,27% | 3.946,62 | 3.957,25 | 3.931,14 | 0 |
23 Abr 2024 | 3.942,70 | 58,07 | 1,49% | 3.896,88 | 3.942,80 | 3.896,88 | 0 |
22 Abr 2024 | 3.884,63 | 23,55 | 0,61% | 3.878,35 | 3.890,07 | 3.876,14 | 0 |
19 Abr 2024 | 3.861,08 | -27,50 | -0,71% | 3.870,59 | 3.879,10 | 3.860,25 | 0 |
18 Abr 2024 | 3.888,58 | 18,83 | 0,49% | 3.879,03 | 3.898,83 | 3.874,77 | 0 |
17 Abr 2024 | 3.869,75 | -21,45 | -0,55% | 3.882,94 | 3.897,36 | 3.865,12 | 0 |
16 Abr 2024 | 3.891,20 | -54,75 | -1,39% | 3.906,98 | 3.906,98 | 3.875,84 | 0 |
15 Abr 2024 | 3.945,95 | -18,80 | -0,47% | 3.957,53 | 3.985,02 | 3.945,63 | 0 |
12 Abr 2024 | 3.964,75 | -28,58 | -0,72% | 3.999,93 | 4.007,88 | 3.964,00 | 0 |
11 Abr 2024 | 3.993,33 | -17,88 | -0,45% | 4.011,45 | 4.014,47 | 3.975,79 | 0 |
10 Abr 2024 | 4.011,21 | -50,48 | -1,24% | 4.069,33 | 4.078,09 | 4.006,33 | 0 |
09 Abr 2024 | 4.061,69 | -10,28 | -0,25% | 4.074,73 | 4.086,29 | 4.047,06 | 0 |
08 Abr 2024 | 4.071,97 | 14,33 | 0,35% | 4.055,08 | 4.076,28 | 4.053,30 | 0 |
05 Abr 2024 | 4.057,64 | -37,64 | -0,92% | 4.035,59 | 4.059,27 | 4.021,13 | 0 |
04 Abr 2024 | 4.095,28 | 28,07 | 0,69% | 4.066,29 | 4.097,09 | 4.066,29 | 0 |
03 Abr 2024 | 4.067,21 | 17,80 | 0,44% | 4.050,42 | 4.067,93 | 4.047,49 | 0 |
02 Abr 2024 | 4.049,41 | -63,92 | -1,55% | 4.104,87 | 4.111,27 | 4.047,50 | 0 |