Cotações Históricas ESG4E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.047,68 | -10,18 | -0,49% | 2.062,93 | 2.062,93 | 2.042,12 | 0 |
27 Jun 2024 | 2.057,86 | -13,70 | -0,66% | 2.076,02 | 2.077,00 | 2.056,61 | 0 |
26 Jun 2024 | 2.071,56 | -10,58 | -0,51% | 2.093,15 | 2.094,32 | 2.058,47 | 0 |
25 Jun 2024 | 2.082,14 | -9,62 | -0,46% | 2.082,76 | 2.087,24 | 2.073,21 | 0 |
24 Jun 2024 | 2.091,76 | 23,13 | 1,12% | 2.071,46 | 2.095,19 | 2.069,76 | 0 |
21 Jun 2024 | 2.068,63 | -13,52 | -0,65% | 2.078,23 | 2.081,53 | 2.061,03 | 0 |
20 Jun 2024 | 2.082,15 | 23,51 | 1,14% | 2.061,59 | 2.084,84 | 2.059,93 | 0 |
19 Jun 2024 | 2.058,64 | -7,26 | -0,35% | 2.067,10 | 2.069,46 | 2.057,20 | 0 |
18 Jun 2024 | 2.065,90 | 21,66 | 1,06% | 2.059,68 | 2.066,03 | 2.047,00 | 0 |
17 Jun 2024 | 2.044,24 | 11,01 | 0,54% | 2.042,83 | 2.050,71 | 2.026,59 | 0 |
14 Jun 2024 | 2.033,23 | -44,36 | -2,14% | 2.074,89 | 2.074,89 | 2.021,69 | 0 |
13 Jun 2024 | 2.077,59 | -37,62 | -1,78% | 2.111,98 | 2.113,38 | 2.073,76 | 0 |
12 Jun 2024 | 2.115,21 | 18,39 | 0,88% | 2.104,11 | 2.117,74 | 2.100,45 | 0 |
11 Jun 2024 | 2.096,82 | -48,71 | -2,27% | 2.130,24 | 2.131,47 | 2.086,93 | 0 |
10 Jun 2024 | 2.145,53 | 0,00 | 0,00% | 2.145,53 | 2.145,53 | 2.145,53 | 0 |
07 Jun 2024 | 2.145,53 | -13,89 | -0,64% | 2.161,04 | 2.161,04 | 2.133,53 | 0 |
06 Jun 2024 | 2.159,42 | 10,52 | 0,49% | 2.155,21 | 2.161,47 | 2.150,37 | 0 |
05 Jun 2024 | 2.148,90 | 14,55 | 0,68% | 2.149,47 | 2.158,28 | 2.141,97 | 0 |
04 Jun 2024 | 2.134,35 | -16,53 | -0,77% | 2.144,85 | 2.145,93 | 2.125,49 | 0 |
03 Jun 2024 | 2.150,88 | 7,05 | 0,33% | 2.161,35 | 2.162,51 | 2.148,67 | 0 |
31 Mai 2024 | 2.143,83 | 2,53 | 0,12% | 2.140,91 | 2.146,71 | 2.136,98 | 0 |
30 Mai 2024 | 2.141,30 | 13,15 | 0,62% | 2.122,94 | 2.142,48 | 2.122,86 | 0 |
29 Mai 2024 | 2.128,15 | -28,11 | -1,30% | 2.149,83 | 2.150,30 | 2.125,75 | 0 |
28 Mai 2024 | 2.156,26 | -9,57 | -0,44% | 2.169,44 | 2.172,35 | 2.151,00 | 0 |
27 Mai 2024 | 2.165,83 | 9,30 | 0,43% | 2.155,34 | 2.165,83 | 2.154,70 | 0 |
24 Mai 2024 | 2.156,53 | -2,46 | -0,11% | 2.143,41 | 2.158,72 | 2.140,38 | 0 |
23 Mai 2024 | 2.158,99 | -1,55 | -0,07% | 2.162,29 | 2.167,89 | 2.154,19 | 0 |
22 Mai 2024 | 2.160,54 | -8,55 | -0,39% | 2.169,23 | 2.169,23 | 2.156,62 | 0 |
21 Mai 2024 | 2.169,09 | -7,79 | -0,36% | 2.172,34 | 2.172,68 | 2.157,83 | 0 |
20 Mai 2024 | 2.176,88 | 4,52 | 0,21% | 2.174,07 | 2.181,19 | 2.173,68 | 0 |
17 Mai 2024 | 2.172,36 | -3,60 | -0,17% | 2.172,33 | 2.176,18 | 2.166,64 | 0 |
16 Mai 2024 | 2.175,96 | -7,84 | -0,36% | 2.182,07 | 2.183,16 | 2.174,02 | 0 |
15 Mai 2024 | 2.183,80 | 16,58 | 0,77% | 2.180,06 | 2.185,80 | 2.174,97 | 0 |
14 Mai 2024 | 2.167,22 | 0,00 | 0,00% | 2.167,22 | 2.167,22 | 2.167,22 | 0 |
13 Mai 2024 | 2.167,22 | -0,22 | -0,01% | 2.168,21 | 2.169,98 | 2.161,02 | 0 |
10 Mai 2024 | 2.167,44 | 13,20 | 0,61% | 2.165,54 | 2.175,65 | 2.164,54 | 0 |
09 Mai 2024 | 2.154,24 | 6,75 | 0,31% | 2.146,02 | 2.155,94 | 2.139,68 | 0 |
08 Mai 2024 | 2.147,49 | 13,63 | 0,64% | 2.140,16 | 2.151,87 | 2.140,09 | 0 |
07 Mai 2024 | 2.133,86 | 28,30 | 1,34% | 2.115,94 | 2.135,01 | 2.115,13 | 0 |
06 Mai 2024 | 2.105,56 | 12,25 | 0,59% | 2.096,90 | 2.113,11 | 2.095,26 | 0 |
03 Mai 2024 | 2.093,31 | 3,15 | 0,15% | 2.096,64 | 2.107,43 | 2.089,15 | 0 |
02 Mai 2024 | 2.090,16 | -5,05 | -0,24% | 2.091,35 | 2.095,47 | 2.087,13 | 0 |
30 Abr 2024 | 2.095,21 | -18,08 | -0,86% | 2.117,60 | 2.121,32 | 2.092,75 | 0 |
29 Abr 2024 | 2.113,29 | -1,69 | -0,08% | 2.122,78 | 2.125,46 | 2.113,29 | 0 |
26 Abr 2024 | 2.114,98 | 23,15 | 1,11% | 2.106,99 | 2.118,98 | 2.100,91 | 0 |
25 Abr 2024 | 2.091,83 | -16,02 | -0,76% | 2.107,51 | 2.107,66 | 2.076,28 | 0 |
24 Abr 2024 | 2.107,85 | -11,21 | -0,53% | 2.118,91 | 2.119,65 | 2.104,35 | 0 |
23 Abr 2024 | 2.119,06 | 26,73 | 1,28% | 2.101,64 | 2.120,48 | 2.101,51 | 0 |
22 Abr 2024 | 2.092,33 | 16,38 | 0,79% | 2.092,03 | 2.095,36 | 2.078,64 | 0 |
19 Abr 2024 | 2.075,95 | 2,64 | 0,13% | 2.061,17 | 2.077,35 | 2.054,49 | 0 |
18 Abr 2024 | 2.073,31 | 14,97 | 0,73% | 2.068,53 | 2.076,21 | 2.062,16 | 0 |
17 Abr 2024 | 2.058,34 | 11,31 | 0,55% | 2.047,49 | 2.075,25 | 2.047,49 | 0 |
16 Abr 2024 | 2.047,03 | -26,71 | -1,29% | 2.047,89 | 2.059,14 | 2.042,60 | 0 |
15 Abr 2024 | 2.073,74 | 2,89 | 0,14% | 2.077,85 | 2.090,46 | 2.070,27 | 0 |
12 Abr 2024 | 2.070,85 | 5,05 | 0,24% | 2.084,60 | 2.089,82 | 2.064,36 | 0 |
11 Abr 2024 | 2.065,80 | -10,76 | -0,52% | 2.076,82 | 2.083,79 | 2.054,33 | 0 |
10 Abr 2024 | 2.076,56 | -4,39 | -0,21% | 2.091,53 | 2.091,71 | 2.061,69 | 0 |
09 Abr 2024 | 2.080,95 | -17,43 | -0,83% | 2.094,12 | 2.095,41 | 2.078,59 | 0 |
08 Abr 2024 | 2.098,38 | 8,81 | 0,42% | 2.087,27 | 2.102,59 | 2.086,88 | 0 |
05 Abr 2024 | 2.089,57 | -25,67 | -1,21% | 2.091,21 | 2.093,71 | 2.080,15 | 0 |
04 Abr 2024 | 2.115,24 | 0,60 | 0,03% | 2.115,39 | 2.122,59 | 2.114,35 | 0 |
03 Abr 2024 | 2.114,64 | 7,30 | 0,35% | 2.110,73 | 2.117,65 | 2.109,24 | 0 |
02 Abr 2024 | 2.107,34 | -20,75 | -0,98% | 2.125,12 | 2.136,55 | 2.106,24 | 0 |