Cotações Históricas ESG50
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.396,06 | -29,54 | -2,07% | 1.425,66 | 1.425,66 | 1.388,80 | 0 |
13 Jun 2024 | 1.425,60 | -26,19 | -1,80% | 1.451,76 | 1.451,76 | 1.423,49 | 0 |
12 Jun 2024 | 1.451,79 | 15,06 | 1,05% | 1.436,93 | 1.453,78 | 1.436,93 | 0 |
11 Jun 2024 | 1.436,73 | -17,65 | -1,21% | 1.454,43 | 1.458,34 | 1.429,74 | 0 |
10 Jun 2024 | 1.454,38 | -13,59 | -0,93% | 1.450,13 | 1.454,38 | 1.445,84 | 0 |
07 Jun 2024 | 1.467,97 | -8,61 | -0,58% | 1.476,35 | 1.477,79 | 1.459,20 | 0 |
06 Jun 2024 | 1.476,58 | 7,05 | 0,48% | 1.469,61 | 1.478,04 | 1.469,61 | 0 |
05 Jun 2024 | 1.469,53 | 10,00 | 0,69% | 1.459,66 | 1.475,78 | 1.459,66 | 0 |
04 Jun 2024 | 1.459,53 | -11,81 | -0,80% | 1.471,19 | 1.471,19 | 1.453,77 | 0 |
03 Jun 2024 | 1.471,34 | 5,58 | 0,38% | 1.465,89 | 1.479,63 | 1.465,89 | 0 |
31 Mai 2024 | 1.465,76 | 1,19 | 0,08% | 1.464,43 | 1.468,05 | 1.461,04 | 0 |
30 Mai 2024 | 1.464,57 | 8,09 | 0,56% | 1.456,43 | 1.465,56 | 1.452,87 | 0 |
29 Mai 2024 | 1.456,48 | -20,58 | -1,39% | 1.477,01 | 1.477,01 | 1.455,20 | 0 |
28 Mai 2024 | 1.477,06 | -6,60 | -0,44% | 1.483,72 | 1.487,85 | 1.473,81 | 0 |
27 Mai 2024 | 1.483,66 | 7,81 | 0,53% | 1.475,88 | 1.483,66 | 1.475,14 | 0 |
24 Mai 2024 | 1.475,85 | -2,69 | -0,18% | 1.478,46 | 1.478,46 | 1.464,99 | 0 |
23 Mai 2024 | 1.478,54 | -0,05 | 0,00% | 1.478,65 | 1.484,70 | 1.475,03 | 0 |
22 Mai 2024 | 1.478,59 | -4,48 | -0,30% | 1.483,07 | 1.483,07 | 1.474,90 | 0 |
21 Mai 2024 | 1.483,07 | -7,28 | -0,49% | 1.490,29 | 1.490,29 | 1.476,25 | 0 |
20 Mai 2024 | 1.490,35 | 0,16 | 0,01% | 1.490,33 | 1.493,34 | 1.488,83 | 0 |
17 Mai 2024 | 1.490,19 | -1,16 | -0,08% | 1.491,25 | 1.491,40 | 1.484,89 | 0 |
16 Mai 2024 | 1.491,35 | -7,03 | -0,47% | 1.498,34 | 1.498,47 | 1.490,22 | 0 |
15 Mai 2024 | 1.498,38 | 8,70 | 0,58% | 1.489,76 | 1.499,55 | 1.489,76 | 0 |
14 Mai 2024 | 1.489,68 | 5,81 | 0,39% | 1.483,81 | 1.491,19 | 1.483,04 | 0 |
13 Mai 2024 | 1.483,87 | -0,58 | -0,04% | 1.484,44 | 1.485,30 | 1.479,16 | 0 |
10 Mai 2024 | 1.484,45 | 8,34 | 0,57% | 1.476,21 | 1.489,94 | 1.476,21 | 0 |
09 Mai 2024 | 1.476,11 | 3,84 | 0,26% | 1.472,29 | 1.477,36 | 1.466,42 | 0 |
08 Mai 2024 | 1.472,27 | 7,44 | 0,51% | 1.464,85 | 1.474,93 | 1.464,85 | 0 |
07 Mai 2024 | 1.464,83 | 21,22 | 1,47% | 1.443,77 | 1.465,39 | 1.443,77 | 0 |
06 Mai 2024 | 1.443,61 | 8,60 | 0,60% | 1.435,00 | 1.447,94 | 1.435,00 | 0 |
03 Mai 2024 | 1.435,01 | 3,36 | 0,23% | 1.431,75 | 1.445,07 | 1.431,60 | 0 |
02 Mai 2024 | 1.431,65 | -7,15 | -0,50% | 1.438,89 | 1.438,89 | 1.430,81 | 0 |
30 Abr 2024 | 1.438,80 | -12,79 | -0,88% | 1.451,63 | 1.455,73 | 1.437,04 | 0 |
29 Abr 2024 | 1.451,59 | -0,92 | -0,06% | 1.452,56 | 1.458,58 | 1.451,30 | 0 |
26 Abr 2024 | 1.452,51 | 12,51 | 0,87% | 1.439,90 | 1.455,57 | 1.439,90 | 0 |
25 Abr 2024 | 1.440,00 | -9,90 | -0,68% | 1.449,85 | 1.450,01 | 1.428,66 | 0 |
24 Abr 2024 | 1.449,90 | -6,02 | -0,41% | 1.455,92 | 1.460,46 | 1.447,63 | 0 |
23 Abr 2024 | 1.455,92 | 17,25 | 1,20% | 1.438,82 | 1.456,92 | 1.438,82 | 0 |
22 Abr 2024 | 1.438,67 | 11,05 | 0,77% | 1.427,50 | 1.440,64 | 1.427,50 | 0 |
19 Abr 2024 | 1.427,62 | 0,84 | 0,06% | 1.426,53 | 1.428,70 | 1.414,11 | 0 |
18 Abr 2024 | 1.426,78 | 9,67 | 0,68% | 1.417,14 | 1.428,41 | 1.417,14 | 0 |
17 Abr 2024 | 1.417,11 | 6,93 | 0,49% | 1.410,04 | 1.428,05 | 1.409,69 | 0 |
16 Abr 2024 | 1.410,18 | -19,17 | -1,34% | 1.429,28 | 1.429,28 | 1.407,05 | 0 |
15 Abr 2024 | 1.429,35 | 0,87 | 0,06% | 1.428,49 | 1.441,84 | 1.426,63 | 0 |
12 Abr 2024 | 1.428,48 | 3,55 | 0,25% | 1.425,22 | 1.442,02 | 1.424,03 | 0 |
11 Abr 2024 | 1.424,93 | -9,95 | -0,69% | 1.434,84 | 1.438,56 | 1.417,70 | 0 |
10 Abr 2024 | 1.434,88 | -3,51 | -0,24% | 1.438,47 | 1.446,65 | 1.425,35 | 0 |
09 Abr 2024 | 1.438,39 | -9,04 | -0,62% | 1.447,48 | 1.448,23 | 1.436,67 | 0 |
08 Abr 2024 | 1.447,43 | 4,85 | 0,34% | 1.442,56 | 1.450,39 | 1.440,41 | 0 |
05 Abr 2024 | 1.442,58 | -18,39 | -1,26% | 1.460,47 | 1.460,47 | 1.437,79 | 0 |
04 Abr 2024 | 1.460,97 | 1,22 | 0,08% | 1.459,75 | 1.464,72 | 1.459,27 | 0 |
03 Abr 2024 | 1.459,75 | 5,83 | 0,40% | 1.453,89 | 1.461,58 | 1.453,89 | 0 |
02 Abr 2024 | 1.453,92 | -12,96 | -0,88% | 1.466,88 | 1.473,59 | 1.452,85 | 0 |
28 Mar 2024 | 1.466,88 | -0,43 | -0,03% | 1.467,38 | 1.471,17 | 1.466,79 | 0 |
27 Mar 2024 | 1.467,31 | 7,99 | 0,55% | 1.459,39 | 1.469,74 | 1.459,16 | 0 |
26 Mar 2024 | 1.459,32 | 7,88 | 0,54% | 1.451,48 | 1.460,14 | 1.451,48 | 0 |
25 Mar 2024 | 1.451,44 | 0,26 | 0,02% | 1.451,11 | 1.454,13 | 1.445,37 | 0 |
22 Mar 2024 | 1.451,18 | -2,91 | -0,20% | 1.454,19 | 1.454,62 | 1.448,11 | 0 |
21 Mar 2024 | 1.454,09 | 6,94 | 0,48% | 1.447,31 | 1.460,46 | 1.447,31 | 0 |
20 Mar 2024 | 1.447,15 | -1,79 | -0,12% | 1.448,93 | 1.448,93 | 1.441,23 | 0 |
19 Mar 2024 | 1.448,94 | 8,04 | 0,56% | 1.440,87 | 1.449,64 | 1.439,42 | 0 |