Cotações Históricas ESD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 21,9363 | 0,12 | 0,53% | 21,9197 | 22,022 | 21,8875 | 23.829 |
27 Jun 2024 | 21,8205 | 0,04 | 0,20% | 21,81 | 21,8849 | 21,7971 | 32.068 |
26 Jun 2024 | 21,7762 | -0,01 | -0,06% | 21,8296 | 21,8665 | 21,7448 | 41.267 |
25 Jun 2024 | 21,7883 | -0,07 | -0,33% | 21,7439 | 21,7883 | 21,72 | 19.383 |
24 Jun 2024 | 21,8609 | 0,07 | 0,33% | 21,8087 | 21,8865 | 21,7608 | 43.913 |
21 Jun 2024 | 21,7891 | -0,13 | -0,58% | 21,8305 | 21,8387 | 21,7503 | 140.180 |
20 Jun 2024 | 21,9156 | 0,02 | 0,08% | 21,9529 | 21,9927 | 21,8896 | 47.704 |
19 Jun 2024 | 21,8978 | 0,07 | 0,32% | 21,8889 | 21,9039 | 21,8771 | 46.075 |
18 Jun 2024 | 21,8274 | 0,13 | 0,61% | 21,8214 | 21,866 | 21,8107 | 24.197 |
17 Jun 2024 | 21,6947 | 0,10 | 0,46% | 21,6688 | 21,7068 | 21,6216 | 14.665 |
14 Jun 2024 | 21,5963 | -0,01 | -0,06% | 21,6508 | 21,6551 | 21,5096 | 63.051 |
13 Jun 2024 | 21,6088 | -0,06 | -0,26% | 21,656 | 21,672 | 21,5628 | 14.336 |
12 Jun 2024 | 21,6647 | 0,33 | 1,55% | 21,4329 | 21,6854 | 21,4238 | 13.840 |
11 Jun 2024 | 21,3339 | 0,00 | 0,02% | 21,3634 | 21,3684 | 21,2397 | 23.271 |
10 Jun 2024 | 21,3291 | -0,02 | -0,07% | 21,274 | 21,3291 | 21,25 | 7.948 |
07 Jun 2024 | 21,3448 | 0,02 | 0,08% | 21,3634 | 21,3853 | 21,20 | 35.133 |
06 Jun 2024 | 21,3278 | 0,11 | 0,51% | 21,3417 | 21,3683 | 21,3225 | 4.073 |
05 Jun 2024 | 21,2196 | 0,25 | 1,21% | 21,0939 | 21,23 | 21,0855 | 37.956 |
04 Jun 2024 | 20,9666 | -0,02 | -0,11% | 21,0216 | 21,0405 | 20,9255 | 14.602 |
03 Jun 2024 | 20,9896 | 0,24 | 1,15% | 21,0944 | 21,109 | 20,9857 | 66.059 |
31 Mai 2024 | 20,7504 | -0,17 | -0,83% | 20,8421 | 20,933 | 20,7504 | 9.680 |
30 Mai 2024 | 20,9243 | -0,08 | -0,37% | 20,8773 | 20,9593 | 20,8525 | 15.393 |
29 Mai 2024 | 21,0022 | -0,13 | -0,63% | 21,0673 | 21,0732 | 20,9643 | 9.634 |
28 Mai 2024 | 21,1364 | -0,03 | -0,13% | 21,1787 | 21,1989 | 21,1203 | 11.413 |
27 Mai 2024 | 21,1634 | 0,02 | 0,11% | 21,1424 | 21,1634 | 21,1082 | 42.936 |
24 Mai 2024 | 21,1399 | -0,04 | -0,19% | 21,0046 | 21,1401 | 20,9816 | 39.445 |
23 Mai 2024 | 21,1797 | -0,01 | -0,05% | 21,2598 | 21,3063 | 21,1396 | 34.378 |
22 Mai 2024 | 21,1897 | 0,04 | 0,20% | 21,1906 | 21,1955 | 21,16 | 24.372 |
21 Mai 2024 | 21,1477 | -0,04 | -0,19% | 21,1548 | 21,1719 | 21,1201 | 42.790 |
20 Mai 2024 | 21,1889 | 0,11 | 0,50% | 21,1538 | 21,2093 | 21,1367 | 597 |
17 Mai 2024 | 21,0825 | -0,13 | -0,59% | 21,112 | 21,1226 | 21,075 | 30.987 |
16 Mai 2024 | 21,2079 | 0,13 | 0,60% | 21,1722 | 21,2079 | 21,1433 | 30.662 |
15 Mai 2024 | 21,0804 | 0,26 | 1,27% | 20,9074 | 21,0804 | 20,8738 | 30.773 |
14 Mai 2024 | 20,8157 | 0,02 | 0,09% | 20,7923 | 20,8287 | 20,70 | 22.103 |
13 Mai 2024 | 20,7969 | 0,03 | 0,14% | 20,8171 | 20,85 | 20,7955 | 10.340 |
10 Mai 2024 | 20,7676 | 0,05 | 0,22% | 20,8115 | 20,8538 | 20,7676 | 119.249 |
09 Mai 2024 | 20,7226 | 0,09 | 0,43% | 20,6261 | 20,7305 | 20,5917 | 325 |
08 Mai 2024 | 20,6331 | -0,04 | -0,18% | 20,658 | 20,6617 | 20,5621 | 5.978 |
07 Mai 2024 | 20,6709 | 0,15 | 0,73% | 20,6233 | 20,6798 | 20,6032 | 22.298 |
06 Mai 2024 | 20,5218 | 0,16 | 0,80% | 20,4375 | 20,5333 | 20,4248 | 2.507 |
03 Mai 2024 | 20,3594 | 0,34 | 1,69% | 20,2049 | 20,3859 | 20,192 | 12.021 |
02 Mai 2024 | 20,0208 | -0,21 | -1,03% | 20,0691 | 20,1315 | 19,9632 | 26.569 |
30 Abr 2024 | 20,2287 | -0,10 | -0,48% | 20,3393 | 20,354 | 20,2287 | 37.190 |
29 Abr 2024 | 20,3258 | 0,04 | 0,19% | 20,338 | 20,3733 | 20,3169 | 9.937 |
26 Abr 2024 | 20,2878 | 0,35 | 1,78% | 20,2509 | 20,3284 | 20,20 | 17.843 |
25 Abr 2024 | 19,9333 | -0,23 | -1,13% | 20,0687 | 20,084 | 19,8796 | 20.573 |
24 Abr 2024 | 20,162 | 0,02 | 0,08% | 20,2339 | 20,2379 | 20,1118 | 22.154 |
23 Abr 2024 | 20,146 | 0,32 | 1,61% | 19,9545 | 20,1576 | 19,9474 | 55.131 |
22 Abr 2024 | 19,8261 | -0,06 | -0,32% | 19,8571 | 19,8882 | 19,7991 | 71.966 |
19 Abr 2024 | 19,8896 | -0,19 | -0,95% | 19,8389 | 19,9657 | 19,8307 | 47.283 |
18 Abr 2024 | 20,0813 | 0,07 | 0,35% | 20,0696 | 20,10 | 19,9754 | 29.304 |
17 Abr 2024 | 20,0111 | -0,12 | -0,59% | 20,0938 | 20,20 | 20,0111 | 18.724 |
16 Abr 2024 | 20,1293 | -0,30 | -1,46% | 20,111 | 20,2079 | 20,0544 | 21.932 |
15 Abr 2024 | 20,4276 | -0,08 | -0,40% | 20,5044 | 20,5586 | 20,3882 | 41.539 |
12 Abr 2024 | 20,5099 | 0,01 | 0,05% | 20,7052 | 20,7085 | 20,4639 | 33.427 |
11 Abr 2024 | 20,50 | -0,02 | -0,11% | 20,5352 | 20,5831 | 20,427 | 55.904 |
10 Abr 2024 | 20,5233 | -0,06 | -0,29% | 20,7531 | 20,799 | 20,4258 | 90.864 |
09 Abr 2024 | 20,5832 | -0,15 | -0,70% | 20,7163 | 20,7837 | 20,541 | 155.547 |
08 Abr 2024 | 20,7284 | 0,07 | 0,32% | 20,6759 | 20,7597 | 20,6468 | 11.019 |
05 Abr 2024 | 20,6626 | -0,20 | -0,94% | 20,5203 | 20,6626 | 20,4975 | 91.975 |
04 Abr 2024 | 20,8582 | 0,08 | 0,37% | 20,792 | 20,90 | 20,7898 | 12.091 |
03 Abr 2024 | 20,7817 | 0,12 | 0,58% | 20,6912 | 20,7867 | 20,6662 | 13.386 |
02 Abr 2024 | 20,6623 | -0,23 | -1,11% | 21,0089 | 21,0089 | 20,6203 | 63.704 |