Cotações Históricas ESG5G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 1.855,26 | 8,86 | 0,48% | 1.846,50 | 1.857,09 | 1.846,50 | 0 |
05 Jun 2024 | 1.846,40 | 12,57 | 0,69% | 1.834,00 | 1.854,25 | 1.834,00 | 0 |
04 Jun 2024 | 1.833,83 | -13,38 | -0,72% | 1.848,48 | 1.848,48 | 1.826,61 | 0 |
03 Jun 2024 | 1.847,21 | 7,01 | 0,38% | 1.840,36 | 1.857,61 | 1.840,36 | 0 |
31 Mai 2024 | 1.840,20 | 2,27 | 0,12% | 1.838,54 | 1.843,08 | 1.834,28 | 0 |
30 Mai 2024 | 1.837,93 | 10,14 | 0,55% | 1.827,72 | 1.839,19 | 1.823,26 | 0 |
29 Mai 2024 | 1.827,79 | -25,27 | -1,36% | 1.853,54 | 1.853,54 | 1.826,17 | 0 |
28 Mai 2024 | 1.853,06 | -7,28 | -0,39% | 1.861,41 | 1.866,59 | 1.848,99 | 0 |
27 Mai 2024 | 1.860,34 | 9,81 | 0,53% | 1.850,58 | 1.860,34 | 1.849,65 | 0 |
24 Mai 2024 | 1.850,53 | -3,38 | -0,18% | 1.853,81 | 1.853,81 | 1.836,92 | 0 |
23 Mai 2024 | 1.853,91 | -0,07 | 0,00% | 1.854,05 | 1.861,63 | 1.849,52 | 0 |
22 Mai 2024 | 1.853,98 | -4,19 | -0,23% | 1.859,59 | 1.859,59 | 1.849,35 | 0 |
21 Mai 2024 | 1.858,17 | -6,33 | -0,34% | 1.867,20 | 1.867,20 | 1.849,64 | 0 |
20 Mai 2024 | 1.864,50 | 5,43 | 0,29% | 1.864,48 | 1.868,24 | 1.862,60 | 0 |
17 Mai 2024 | 1.859,07 | -1,44 | -0,08% | 1.860,39 | 1.860,58 | 1.852,45 | 0 |
16 Mai 2024 | 1.860,51 | -8,33 | -0,45% | 1.869,23 | 1.869,39 | 1.859,11 | 0 |
15 Mai 2024 | 1.868,84 | 18,10 | 0,98% | 1.858,08 | 1.870,29 | 1.858,08 | 0 |
14 Mai 2024 | 1.850,74 | 0,00 | 0,00% | 1.850,74 | 1.850,74 | 1.850,74 | 0 |
13 Mai 2024 | 1.850,74 | 0,81 | 0,04% | 1.851,45 | 1.852,51 | 1.844,87 | 0 |
10 Mai 2024 | 1.849,93 | 10,39 | 0,56% | 1.839,67 | 1.856,77 | 1.839,67 | 0 |
09 Mai 2024 | 1.839,54 | 7,55 | 0,41% | 1.834,79 | 1.841,09 | 1.827,48 | 0 |
08 Mai 2024 | 1.831,99 | 10,80 | 0,59% | 1.822,77 | 1.835,31 | 1.822,77 | 0 |
07 Mai 2024 | 1.821,19 | 26,38 | 1,47% | 1.795,00 | 1.821,88 | 1.795,00 | 0 |
06 Mai 2024 | 1.794,81 | 13,51 | 0,76% | 1.784,12 | 1.800,18 | 1.784,12 | 0 |
03 Mai 2024 | 1.781,30 | 5,43 | 0,31% | 1.777,25 | 1.793,78 | 1.777,06 | 0 |
02 Mai 2024 | 1.775,87 | -4,08 | -0,23% | 1.784,82 | 1.784,82 | 1.774,83 | 0 |
30 Abr 2024 | 1.779,95 | -13,73 | -0,77% | 1.795,80 | 1.800,87 | 1.777,77 | 0 |
29 Abr 2024 | 1.793,68 | 0,36 | 0,02% | 1.794,88 | 1.802,31 | 1.793,32 | 0 |
26 Abr 2024 | 1.793,32 | 19,58 | 1,10% | 1.777,78 | 1.797,08 | 1.777,78 | 0 |
25 Abr 2024 | 1.773,74 | -12,20 | -0,68% | 1.785,88 | 1.786,08 | 1.759,78 | 0 |
24 Abr 2024 | 1.785,94 | -7,42 | -0,41% | 1.793,36 | 1.798,95 | 1.783,14 | 0 |
23 Abr 2024 | 1.793,36 | 22,58 | 1,28% | 1.772,31 | 1.794,59 | 1.772,31 | 0 |
22 Abr 2024 | 1.770,78 | 16,00 | 0,91% | 1.757,06 | 1.773,21 | 1.757,06 | 0 |
19 Abr 2024 | 1.754,78 | 1,04 | 0,06% | 1.753,44 | 1.756,10 | 1.738,17 | 0 |
18 Abr 2024 | 1.753,74 | 11,88 | 0,68% | 1.741,89 | 1.755,74 | 1.741,89 | 0 |
17 Abr 2024 | 1.741,86 | 8,52 | 0,49% | 1.733,17 | 1.755,31 | 1.732,74 | 0 |
16 Abr 2024 | 1.733,34 | -23,15 | -1,32% | 1.756,81 | 1.756,81 | 1.729,50 | 0 |
15 Abr 2024 | 1.756,49 | 1,07 | 0,06% | 1.755,44 | 1.771,84 | 1.753,15 | 0 |
12 Abr 2024 | 1.755,42 | 4,36 | 0,25% | 1.751,41 | 1.772,07 | 1.749,95 | 0 |
11 Abr 2024 | 1.751,06 | -10,97 | -0,62% | 1.763,23 | 1.767,79 | 1.742,18 | 0 |
10 Abr 2024 | 1.762,03 | -4,31 | -0,24% | 1.766,44 | 1.776,48 | 1.750,33 | 0 |
09 Abr 2024 | 1.766,34 | -11,10 | -0,62% | 1.777,50 | 1.778,42 | 1.764,22 | 0 |
08 Abr 2024 | 1.777,44 | 7,31 | 0,41% | 1.771,46 | 1.781,07 | 1.768,82 | 0 |
05 Abr 2024 | 1.770,13 | -22,57 | -1,26% | 1.792,09 | 1.792,09 | 1.764,26 | 0 |
04 Abr 2024 | 1.792,70 | 1,50 | 0,08% | 1.791,20 | 1.797,31 | 1.790,61 | 0 |
03 Abr 2024 | 1.791,20 | 7,15 | 0,40% | 1.784,02 | 1.793,45 | 1.784,02 | 0 |
02 Abr 2024 | 1.784,05 | -15,90 | -0,88% | 1.799,95 | 1.808,18 | 1.782,74 | 0 |
28 Mar 2024 | 1.799,95 | -0,54 | -0,03% | 1.800,56 | 1.805,22 | 1.799,85 | 0 |
27 Mar 2024 | 1.800,49 | 9,81 | 0,55% | 1.790,76 | 1.803,47 | 1.790,48 | 0 |
26 Mar 2024 | 1.790,68 | 9,67 | 0,54% | 1.781,06 | 1.791,69 | 1.781,06 | 0 |
25 Mar 2024 | 1.781,01 | 0,32 | 0,02% | 1.780,61 | 1.784,30 | 1.773,56 | 0 |
22 Mar 2024 | 1.780,69 | -0,71 | -0,04% | 1.784,37 | 1.784,90 | 1.776,93 | 0 |
21 Mar 2024 | 1.781,40 | 8,50 | 0,48% | 1.773,09 | 1.789,21 | 1.773,09 | 0 |
20 Mar 2024 | 1.772,90 | -1,77 | -0,10% | 1.775,08 | 1.775,08 | 1.765,64 | 0 |
19 Mar 2024 | 1.774,67 | 9,85 | 0,56% | 1.764,78 | 1.775,51 | 1.763,00 | 0 |
18 Mar 2024 | 1.764,82 | -4,62 | -0,26% | 1.770,00 | 1.772,74 | 1.760,96 | 0 |
15 Mar 2024 | 1.769,44 | 5,16 | 0,29% | 1.764,33 | 1.777,45 | 1.763,86 | 0 |
14 Mar 2024 | 1.764,28 | -4,99 | -0,28% | 1.769,29 | 1.778,82 | 1.762,45 | 0 |
13 Mar 2024 | 1.769,27 | 11,28 | 0,64% | 1.757,99 | 1.773,53 | 1.757,99 | 0 |
12 Mar 2024 | 1.757,99 | 14,03 | 0,80% | 1.744,03 | 1.759,62 | 1.744,03 | 0 |
11 Mar 2024 | 1.743,96 | -1,83 | -0,10% | 1.745,80 | 1.745,80 | 1.736,84 | 0 |