Cotações Históricas EBSNW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 3.751,62 | 15,05 | 0,40% | 3.740,72 | 3.757,14 | 3.733,32 | 0 |
01 Jul 2024 | 3.736,57 | -1,84 | -0,05% | 3.726,19 | 3.739,08 | 3.722,36 | 0 |
28 Jun 2024 | 3.738,41 | 13,42 | 0,36% | 3.726,91 | 3.756,00 | 3.726,30 | 0 |
27 Jun 2024 | 3.724,99 | 6,35 | 0,17% | 3.717,53 | 3.731,83 | 3.717,20 | 0 |
26 Jun 2024 | 3.718,64 | 11,70 | 0,32% | 3.714,59 | 3.721,71 | 3.703,93 | 0 |
25 Jun 2024 | 3.706,94 | -21,47 | -0,58% | 3.714,43 | 3.716,20 | 3.706,59 | 0 |
24 Jun 2024 | 3.728,41 | 28,18 | 0,76% | 3.710,24 | 3.734,96 | 3.709,78 | 0 |
21 Jun 2024 | 3.700,23 | -5,85 | -0,16% | 3.712,60 | 3.712,64 | 3.690,68 | 0 |
20 Jun 2024 | 3.706,08 | 5,12 | 0,14% | 3.698,59 | 3.712,30 | 3.698,59 | 0 |
19 Jun 2024 | 3.700,96 | 1,26 | 0,03% | 3.702,77 | 3.704,81 | 3.699,68 | 0 |
18 Jun 2024 | 3.699,70 | 29,17 | 0,79% | 3.684,26 | 3.701,52 | 3.683,43 | 0 |
17 Jun 2024 | 3.670,53 | 15,96 | 0,44% | 3.655,89 | 3.670,86 | 3.648,82 | 0 |
14 Jun 2024 | 3.654,57 | -13,29 | -0,36% | 3.672,86 | 3.673,94 | 3.639,45 | 0 |
13 Jun 2024 | 3.667,86 | -49,90 | -1,34% | 3.699,51 | 3.699,60 | 3.667,58 | 0 |
12 Jun 2024 | 3.717,76 | 53,88 | 1,47% | 3.672,14 | 3.726,44 | 3.672,14 | 0 |
11 Jun 2024 | 3.663,88 | -28,29 | -0,77% | 3.694,26 | 3.696,52 | 3.656,17 | 0 |
10 Jun 2024 | 3.692,17 | -18,73 | -0,50% | 3.690,76 | 3.692,78 | 3.680,56 | 0 |
07 Jun 2024 | 3.710,90 | -5,04 | -0,14% | 3.720,53 | 3.721,34 | 3.695,01 | 0 |
06 Jun 2024 | 3.715,94 | 18,26 | 0,49% | 3.709,10 | 3.722,15 | 3.709,10 | 0 |
05 Jun 2024 | 3.697,68 | 21,24 | 0,58% | 3.680,28 | 3.698,87 | 3.678,86 | 0 |
04 Jun 2024 | 3.676,44 | 2,09 | 0,06% | 3.687,18 | 3.691,00 | 3.672,99 | 0 |
03 Jun 2024 | 3.674,35 | 20,88 | 0,57% | 3.698,21 | 3.710,04 | 3.673,81 | 0 |
31 Mai 2024 | 3.653,47 | -0,13 | 0,00% | 3.658,23 | 3.677,23 | 3.651,03 | 0 |
30 Mai 2024 | 3.653,60 | -8,27 | -0,23% | 3.654,40 | 3.663,69 | 3.645,36 | 0 |
29 Mai 2024 | 3.661,87 | -44,45 | -1,20% | 3.695,52 | 3.695,52 | 3.659,24 | 0 |
28 Mai 2024 | 3.706,32 | -20,44 | -0,55% | 3.728,72 | 3.730,66 | 3.706,15 | 0 |
27 Mai 2024 | 3.726,76 | 1,99 | 0,05% | 3.723,56 | 3.726,93 | 3.722,09 | 0 |
24 Mai 2024 | 3.724,77 | -14,53 | -0,39% | 3.711,79 | 3.727,47 | 3.704,93 | 0 |
23 Mai 2024 | 3.739,30 | -24,43 | -0,65% | 3.751,48 | 3.762,26 | 3.731,06 | 0 |
22 Mai 2024 | 3.763,73 | 2,25 | 0,06% | 3.767,08 | 3.767,20 | 3.758,84 | 0 |
21 Mai 2024 | 3.761,48 | -16,94 | -0,45% | 3.772,52 | 3.772,52 | 3.758,19 | 0 |
20 Mai 2024 | 3.778,42 | 5,44 | 0,14% | 3.781,92 | 3.782,24 | 3.771,28 | 0 |
17 Mai 2024 | 3.772,98 | -2,47 | -0,07% | 3.768,24 | 3.774,39 | 3.761,51 | 0 |
16 Mai 2024 | 3.775,45 | 11,20 | 0,30% | 3.774,30 | 3.777,85 | 3.767,92 | 0 |
15 Mai 2024 | 3.764,25 | 38,68 | 1,04% | 3.735,08 | 3.765,18 | 3.735,08 | 0 |
14 Mai 2024 | 3.725,57 | -4,04 | -0,11% | 3.722,75 | 3.737,95 | 3.718,04 | 0 |
13 Mai 2024 | 3.729,61 | 3,02 | 0,08% | 3.726,50 | 3.740,17 | 3.726,41 | 0 |
10 Mai 2024 | 3.726,59 | 21,10 | 0,57% | 3.717,10 | 3.736,94 | 3.717,10 | 0 |
09 Mai 2024 | 3.705,49 | 11,58 | 0,31% | 3.694,65 | 3.710,32 | 3.689,90 | 0 |
08 Mai 2024 | 3.693,91 | -13,06 | -0,35% | 3.695,47 | 3.699,95 | 3.683,17 | 0 |
07 Mai 2024 | 3.706,97 | 30,21 | 0,82% | 3.691,28 | 3.708,48 | 3.691,28 | 0 |
06 Mai 2024 | 3.676,76 | 21,36 | 0,58% | 3.657,80 | 3.684,41 | 3.657,80 | 0 |
03 Mai 2024 | 3.655,40 | 37,51 | 1,04% | 3.632,54 | 3.667,77 | 3.632,54 | 0 |
02 Mai 2024 | 3.617,89 | -17,75 | -0,49% | 3.627,03 | 3.630,87 | 3.600,19 | 0 |
30 Abr 2024 | 3.635,64 | -39,06 | -1,06% | 3.673,27 | 3.674,59 | 3.633,70 | 0 |
29 Abr 2024 | 3.674,70 | 27,49 | 0,75% | 3.648,60 | 3.675,79 | 3.648,60 | 0 |
26 Abr 2024 | 3.647,21 | 26,06 | 0,72% | 3.635,84 | 3.654,40 | 3.634,50 | 0 |
25 Abr 2024 | 3.621,15 | -7,16 | -0,20% | 3.638,16 | 3.638,79 | 3.592,94 | 0 |
24 Abr 2024 | 3.628,31 | -10,11 | -0,28% | 3.641,92 | 3.651,73 | 3.627,64 | 0 |
23 Abr 2024 | 3.638,42 | 53,55 | 1,49% | 3.596,13 | 3.638,51 | 3.596,13 | 0 |
22 Abr 2024 | 3.584,87 | 21,36 | 0,60% | 3.579,07 | 3.589,89 | 3.577,04 | 0 |
19 Abr 2024 | 3.563,51 | -25,49 | -0,71% | 3.572,29 | 3.580,14 | 3.562,75 | 0 |
18 Abr 2024 | 3.589,00 | 17,37 | 0,49% | 3.580,20 | 3.598,47 | 3.576,26 | 0 |
17 Abr 2024 | 3.571,63 | -19,81 | -0,55% | 3.583,81 | 3.597,12 | 3.567,37 | 0 |
16 Abr 2024 | 3.591,44 | -50,71 | -1,39% | 3.606,00 | 3.606,00 | 3.577,26 | 0 |
15 Abr 2024 | 3.642,15 | -17,40 | -0,48% | 3.652,84 | 3.678,21 | 3.641,86 | 0 |
12 Abr 2024 | 3.659,55 | -26,72 | -0,72% | 3.692,03 | 3.699,36 | 3.658,86 | 0 |
11 Abr 2024 | 3.686,27 | -16,71 | -0,45% | 3.703,00 | 3.705,78 | 3.670,07 | 0 |
10 Abr 2024 | 3.702,98 | -46,68 | -1,24% | 3.756,64 | 3.764,73 | 3.698,48 | 0 |
09 Abr 2024 | 3.749,66 | -9,81 | -0,26% | 3.761,70 | 3.772,37 | 3.736,15 | 0 |
08 Abr 2024 | 3.759,47 | 13,00 | 0,35% | 3.743,87 | 3.763,45 | 3.742,24 | 0 |
05 Abr 2024 | 3.746,47 | -34,76 | -0,92% | 3.726,11 | 3.747,98 | 3.712,76 | 0 |
04 Abr 2024 | 3.781,23 | 25,89 | 0,69% | 3.754,47 | 3.782,91 | 3.754,47 | 0 |