Cotações Históricas ESGED
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.179,28 | -4,88 | -0,41% | 1.180,66 | 1.180,76 | 1.173,99 | 0 |
20 Mai 2024 | 1.184,16 | 2,56 | 0,22% | 1.183,43 | 1.186,61 | 1.183,26 | 0 |
17 Mai 2024 | 1.181,60 | -0,26 | -0,02% | 1.179,46 | 1.181,64 | 1.177,43 | 0 |
16 Mai 2024 | 1.181,86 | -2,83 | -0,24% | 1.185,04 | 1.185,45 | 1.180,37 | 0 |
15 Mai 2024 | 1.184,69 | 11,61 | 0,99% | 1.179,39 | 1.185,92 | 1.178,36 | 0 |
14 Mai 2024 | 1.173,08 | 0,00 | 0,00% | 1.173,08 | 1.173,08 | 1.173,08 | 0 |
13 Mai 2024 | 1.173,08 | 1,48 | 0,13% | 1.171,80 | 1.173,08 | 1.169,21 | 0 |
10 Mai 2024 | 1.171,60 | 8,35 | 0,72% | 1.169,11 | 1.174,67 | 1.169,11 | 0 |
09 Mai 2024 | 1.163,25 | 4,92 | 0,42% | 1.158,02 | 1.164,60 | 1.156,50 | 0 |
08 Mai 2024 | 1.158,33 | 5,85 | 0,51% | 1.155,67 | 1.160,53 | 1.155,35 | 0 |
07 Mai 2024 | 1.152,48 | 12,12 | 1,06% | 1.145,41 | 1.153,05 | 1.143,17 | 0 |
06 Mai 2024 | 1.140,36 | 7,20 | 0,64% | 1.134,21 | 1.143,55 | 1.134,05 | 0 |
03 Mai 2024 | 1.133,16 | 3,78 | 0,33% | 1.134,38 | 1.142,07 | 1.131,77 | 0 |
02 Mai 2024 | 1.129,38 | 3,76 | 0,33% | 1.129,71 | 1.132,08 | 1.127,68 | 0 |
30 Abr 2024 | 1.125,62 | -10,06 | -0,89% | 1.136,66 | 1.138,08 | 1.124,23 | 0 |
29 Abr 2024 | 1.135,68 | 1,68 | 0,15% | 1.138,15 | 1.139,45 | 1.135,63 | 0 |
26 Abr 2024 | 1.134,00 | 10,10 | 0,90% | 1.131,15 | 1.137,60 | 1.128,92 | 0 |
25 Abr 2024 | 1.123,90 | -7,72 | -0,68% | 1.131,19 | 1.131,86 | 1.115,97 | 0 |
24 Abr 2024 | 1.131,62 | -3,74 | -0,33% | 1.135,47 | 1.136,35 | 1.129,89 | 0 |
23 Abr 2024 | 1.135,36 | 10,28 | 0,91% | 1.130,53 | 1.135,96 | 1.128,44 | 0 |
22 Abr 2024 | 1.125,08 | 8,81 | 0,79% | 1.123,96 | 1.126,88 | 1.118,61 | 0 |
19 Abr 2024 | 1.116,27 | 0,73 | 0,07% | 1.109,46 | 1.117,60 | 1.105,82 | 0 |
18 Abr 2024 | 1.115,54 | 8,52 | 0,77% | 1.111,83 | 1.116,75 | 1.108,93 | 0 |
17 Abr 2024 | 1.107,02 | 2,97 | 0,27% | 1.103,87 | 1.115,39 | 1.103,65 | 0 |
16 Abr 2024 | 1.104,05 | -14,67 | -1,31% | 1.105,78 | 1.109,41 | 1.100,98 | 0 |
15 Abr 2024 | 1.118,72 | -0,59 | -0,05% | 1.123,18 | 1.129,23 | 1.117,32 | 0 |
12 Abr 2024 | 1.119,31 | 1,36 | 0,12% | 1.127,64 | 1.130,74 | 1.116,36 | 0 |
11 Abr 2024 | 1.117,95 | -7,76 | -0,69% | 1.126,13 | 1.128,83 | 1.112,54 | 0 |
10 Abr 2024 | 1.125,71 | -3,32 | -0,29% | 1.135,11 | 1.135,62 | 1.119,33 | 0 |
09 Abr 2024 | 1.129,03 | -6,41 | -0,56% | 1.133,75 | 1.136,35 | 1.128,10 | 0 |
08 Abr 2024 | 1.135,44 | 4,17 | 0,37% | 1.130,04 | 1.137,68 | 1.130,04 | 0 |
05 Abr 2024 | 1.131,27 | -12,24 | -1,07% | 1.130,56 | 1.132,65 | 1.126,74 | 0 |
04 Abr 2024 | 1.143,51 | 1,83 | 0,16% | 1.142,03 | 1.145,98 | 1.140,82 | 0 |
03 Abr 2024 | 1.141,68 | 4,70 | 0,41% | 1.138,29 | 1.142,36 | 1.136,96 | 0 |
02 Abr 2024 | 1.136,98 | -8,25 | -0,72% | 1.144,19 | 1.149,93 | 1.135,95 | 0 |
28 Mar 2024 | 1.145,23 | 0,70 | 0,06% | 1.146,99 | 1.147,72 | 1.143,93 | 0 |
27 Mar 2024 | 1.144,53 | 4,95 | 0,43% | 1.140,43 | 1.146,84 | 1.139,38 | 0 |
26 Mar 2024 | 1.139,58 | 5,56 | 0,49% | 1.134,21 | 1.140,30 | 1.132,75 | 0 |
25 Mar 2024 | 1.134,02 | 1,64 | 0,14% | 1.132,62 | 1.135,81 | 1.129,59 | 0 |
22 Mar 2024 | 1.132,38 | 3,01 | 0,27% | 1.128,29 | 1.134,32 | 1.128,19 | 0 |
21 Mar 2024 | 1.129,37 | 6,41 | 0,57% | 1.132,68 | 1.133,44 | 1.126,31 | 0 |
20 Mar 2024 | 1.122,96 | 0,55 | 0,05% | 1.122,32 | 1.123,43 | 1.118,41 | 0 |
19 Mar 2024 | 1.122,41 | 6,24 | 0,56% | 1.115,72 | 1.122,85 | 1.115,10 | 0 |
18 Mar 2024 | 1.116,17 | -1,62 | -0,14% | 1.119,31 | 1.120,69 | 1.114,07 | 0 |
15 Mar 2024 | 1.117,79 | 0,77 | 0,07% | 1.117,97 | 1.123,81 | 1.117,76 | 0 |
14 Mar 2024 | 1.117,02 | -2,08 | -0,19% | 1.121,19 | 1.125,29 | 1.115,94 | 0 |
13 Mar 2024 | 1.119,10 | 4,60 | 0,41% | 1.117,14 | 1.121,64 | 1.116,52 | 0 |
12 Mar 2024 | 1.114,50 | 8,97 | 0,81% | 1.108,82 | 1.115,67 | 1.106,73 | 0 |
11 Mar 2024 | 1.105,53 | -0,87 | -0,08% | 1.104,34 | 1.105,53 | 1.100,10 | 0 |
08 Mar 2024 | 1.106,40 | 0,97 | 0,09% | 1.106,57 | 1.109,26 | 1.104,37 | 0 |
07 Mar 2024 | 1.105,43 | 5,06 | 0,46% | 1.094,94 | 1.107,97 | 1.092,84 | 0 |
06 Mar 2024 | 1.100,37 | 2,91 | 0,27% | 1.097,70 | 1.103,03 | 1.097,51 | 0 |
05 Mar 2024 | 1.097,46 | 1,65 | 0,15% | 1.094,88 | 1.098,54 | 1.092,27 | 0 |
04 Mar 2024 | 1.095,81 | -0,55 | -0,05% | 1.096,82 | 1.097,11 | 1.092,38 | 0 |
01 Mar 2024 | 1.096,36 | 3,17 | 0,29% | 1.096,70 | 1.098,34 | 1.091,24 | 0 |
29 Fev 2024 | 1.093,19 | -1,20 | -0,11% | 1.095,83 | 1.097,59 | 1.093,19 | 0 |
28 Fev 2024 | 1.094,39 | -4,38 | -0,40% | 1.098,70 | 1.099,19 | 1.090,88 | 0 |
27 Fev 2024 | 1.098,77 | 5,12 | 0,47% | 1.092,97 | 1.099,59 | 1.092,33 | 0 |
26 Fev 2024 | 1.093,65 | -6,02 | -0,55% | 1.097,71 | 1.098,05 | 1.093,09 | 0 |
23 Fev 2024 | 1.099,67 | 2,91 | 0,27% | 1.097,27 | 1.100,11 | 1.095,34 | 0 |
22 Fev 2024 | 1.096,76 | 7,65 | 0,70% | 1.100,04 | 1.100,77 | 1.094,48 | 0 |