Cotações Históricas ESEH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Set 2024 | 18,8114 | 0,11 | 0,60% | 18,7565 | 18,8114 | 18,6991 | 72.610 |
20 Set 2024 | 18,6992 | -0,08 | -0,44% | 18,7661 | 18,7761 | 18,6827 | 34.324 |
19 Set 2024 | 18,7822 | 0,27 | 1,47% | 18,6807 | 18,81 | 18,6677 | 68.676 |
18 Set 2024 | 18,5108 | -0,09 | -0,48% | 18,5614 | 18,5614 | 18,50 | 10.873 |
17 Set 2024 | 18,5994 | 0,13 | 0,69% | 18,533 | 18,6323 | 18,533 | 64.754 |
16 Set 2024 | 18,4717 | -0,02 | -0,12% | 18,4833 | 18,5222 | 18,44 | 26.895 |
13 Set 2024 | 18,4948 | 0,21 | 1,13% | 18,4245 | 18,5038 | 18,4043 | 55.939 |
12 Set 2024 | 18,2873 | 0,42 | 2,37% | 18,2919 | 18,3235 | 18,2717 | 37.936 |
11 Set 2024 | 17,8631 | -0,15 | -0,85% | 18,0274 | 18,0892 | 17,78 | 34.125 |
10 Set 2024 | 18,0159 | 0,07 | 0,40% | 17,9577 | 18,0587 | 17,9445 | 19.764 |
09 Set 2024 | 17,9447 | 0,10 | 0,56% | 17,8669 | 17,9893 | 17,8669 | 48.611 |
06 Set 2024 | 17,8452 | -0,20 | -1,12% | 18,0353 | 18,1152 | 17,8313 | 31.623 |
05 Set 2024 | 18,0472 | -0,13 | -0,73% | 18,1226 | 18,2284 | 18,0472 | 43.222 |
04 Set 2024 | 18,1794 | -0,16 | -0,87% | 18,0877 | 18,255 | 18,0758 | 15.776 |
03 Set 2024 | 18,3391 | -0,24 | -1,27% | 18,577 | 18,5835 | 18,30 | 45.556 |
02 Set 2024 | 18,5747 | 0,17 | 0,92% | 18,5324 | 18,5747 | 18,4941 | 14.539 |
30 Ago 2024 | 18,4061 | -0,12 | -0,64% | 18,4472 | 18,5157 | 18,4061 | 16.247 |
29 Ago 2024 | 18,524 | 0,14 | 0,76% | 18,3843 | 18,5482 | 18,3833 | 31.869 |
28 Ago 2024 | 18,3835 | -0,08 | -0,44% | 18,5094 | 18,5233 | 18,3833 | 8.438 |
27 Ago 2024 | 18,464 | -0,01 | -0,04% | 18,4783 | 18,519 | 18,40 | 25.179 |
26 Ago 2024 | 18,4715 | -0,04 | -0,24% | 18,5232 | 18,57 | 18,4649 | 25.376 |
23 Ago 2024 | 18,5163 | 0,08 | 0,43% | 18,4066 | 18,5343 | 18,40 | 40.719 |
22 Ago 2024 | 18,4371 | -0,02 | -0,11% | 18,4989 | 18,5682 | 18,4371 | 11.801 |
21 Ago 2024 | 18,4574 | 0,05 | 0,29% | 18,4216 | 18,50 | 18,4163 | 39.988 |
20 Ago 2024 | 18,4035 | 0,04 | 0,24% | 18,4676 | 18,48 | 18,3944 | 25.653 |
19 Ago 2024 | 18,3595 | 0,13 | 0,74% | 18,268 | 18,361 | 18,2425 | 22.465 |
16 Ago 2024 | 18,2249 | 0,03 | 0,15% | 18,2908 | 18,2908 | 18,1645 | 21.690 |
15 Ago 2024 | 18,1972 | 0,26 | 1,43% | 17,9754 | 18,224 | 17,94 | 12.751 |
14 Ago 2024 | 17,9411 | 0,17 | 0,93% | 17,8902 | 17,9411 | 17,8551 | 26.205 |
13 Ago 2024 | 17,7758 | 0,19 | 1,08% | 17,6647 | 17,7783 | 17,5979 | 32.470 |
12 Ago 2024 | 17,5851 | 0,04 | 0,25% | 17,5999 | 17,6641 | 17,5405 | 42.957 |
09 Ago 2024 | 17,5406 | 0,11 | 0,62% | 17,5065 | 17,5966 | 17,44 | 53.029 |
08 Ago 2024 | 17,432 | -0,08 | -0,44% | 17,1088 | 17,4366 | 17,0464 | 64.712 |
07 Ago 2024 | 17,5096 | 0,31 | 1,80% | 17,3389 | 17,5373 | 17,30 | 49.095 |
06 Ago 2024 | 17,2007 | 0,00 | 0,00% | 17,2007 | 17,2007 | 17,2007 | 0 |
05 Ago 2024 | 17,2007 | -0,30 | -1,72% | 17,1165 | 17,2604 | 16,7605 | 566.536 |
02 Ago 2024 | 17,5015 | -0,52 | -2,91% | 17,7353 | 17,7718 | 17,46 | 69.916 |
01 Ago 2024 | 18,0252 | -0,17 | -0,94% | 18,2539 | 18,3046 | 18,0252 | 33.948 |
31 Jul 2024 | 18,1967 | 0,30 | 1,69% | 18,0346 | 18,1984 | 18,03 | 57.026 |
30 Jul 2024 | 17,8951 | -0,04 | -0,25% | 18,0045 | 18,051 | 17,8815 | 22.833 |
29 Jul 2024 | 17,9392 | 0,01 | 0,07% | 18,0576 | 18,0782 | 17,9392 | 48.937 |
26 Jul 2024 | 17,927 | -0,02 | -0,13% | 17,8617 | 17,9523 | 17,8608 | 90.092 |
25 Jul 2024 | 17,9499 | -0,05 | -0,30% | 17,8982 | 17,9674 | 17,80 | 42.003 |
24 Jul 2024 | 18,0031 | -0,37 | -2,04% | 18,1677 | 18,1804 | 17,9894 | 31.574 |
23 Jul 2024 | 18,3774 | 0,15 | 0,84% | 18,2904 | 18,3781 | 18,2575 | 19.994 |
22 Jul 2024 | 18,2248 | 0,06 | 0,35% | 18,1662 | 18,3133 | 18,1662 | 44.911 |
19 Jul 2024 | 18,1611 | -0,14 | -0,75% | 18,2326 | 18,2962 | 18,1611 | 27.626 |
18 Jul 2024 | 18,2978 | -0,15 | -0,82% | 18,4829 | 18,4881 | 18,2978 | 26.450 |
17 Jul 2024 | 18,4493 | -0,14 | -0,76% | 18,5607 | 18,561 | 18,4325 | 45.663 |
16 Jul 2024 | 18,59 | -0,02 | -0,13% | 18,5509 | 18,6357 | 18,5213 | 179.930 |
15 Jul 2024 | 18,6135 | 0,06 | 0,35% | 18,5403 | 18,6536 | 18,5352 | 91.585 |
12 Jul 2024 | 18,5494 | 0,13 | 0,71% | 18,4188 | 18,5557 | 18,39 | 49.773 |
11 Jul 2024 | 18,418 | -0,02 | -0,13% | 18,5541 | 18,5988 | 18,418 | 44.174 |
10 Jul 2024 | 18,442 | 0,07 | 0,38% | 18,3833 | 18,442 | 18,38 | 15.176 |
09 Jul 2024 | 18,3715 | 0,02 | 0,11% | 18,384 | 18,4023 | 18,37 | 10.370 |
08 Jul 2024 | 18,3517 | 0,07 | 0,40% | 18,308 | 18,388 | 18,3068 | 15.212 |
05 Jul 2024 | 18,2792 | 0,05 | 0,28% | 18,2567 | 18,2848 | 18,2262 | 24.286 |
04 Jul 2024 | 18,2276 | 0,03 | 0,17% | 18,2327 | 18,2515 | 18,2207 | 45.706 |
03 Jul 2024 | 18,1964 | 0,13 | 0,72% | 18,1475 | 18,20 | 18,1287 | 48.301 |
02 Jul 2024 | 18,0667 | 0,06 | 0,34% | 17,9882 | 18,0667 | 17,9528 | 24.173 |
01 Jul 2024 | 18,0053 | -0,12 | -0,66% | 18,0614 | 18,0626 | 17,9575 | 47.554 |
28 Jun 2024 | 18,1242 | 0,09 | 0,51% | 18,1183 | 18,1962 | 18,0887 | 44.334 |
27 Jun 2024 | 18,0323 | 0,04 | 0,20% | 18,0299 | 18,0944 | 18,0166 | 34.362 |
26 Jun 2024 | 17,9967 | -0,01 | -0,07% | 18,0543 | 18,0797 | 17,97 | 19.373 |