Cotações Históricas ESGEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.882,87 | 13,48 | 0,47% | 2.870,10 | 2.891,52 | 2.870,10 | 0 |
09 Mai 2024 | 2.869,39 | 13,45 | 0,47% | 2.855,09 | 2.871,74 | 2.851,91 | 0 |
08 Mai 2024 | 2.855,94 | 14,05 | 0,49% | 2.842,46 | 2.861,90 | 2.842,46 | 0 |
07 Mai 2024 | 2.841,89 | 38,92 | 1,39% | 2.804,31 | 2.843,12 | 2.804,31 | 0 |
06 Mai 2024 | 2.802,97 | 12,07 | 0,43% | 2.790,56 | 2.814,57 | 2.790,56 | 0 |
03 Mai 2024 | 2.790,90 | 6,25 | 0,22% | 2.786,18 | 2.808,60 | 2.784,79 | 0 |
02 Mai 2024 | 2.784,65 | -8,38 | -0,30% | 2.793,24 | 2.793,24 | 2.778,45 | 0 |
30 Abr 2024 | 2.793,03 | -18,26 | -0,65% | 2.809,37 | 2.817,40 | 2.789,04 | 0 |
29 Abr 2024 | 2.811,29 | -2,87 | -0,10% | 2.816,04 | 2.825,72 | 2.811,29 | 0 |
26 Abr 2024 | 2.814,16 | 24,44 | 0,88% | 2.791,95 | 2.821,82 | 2.791,95 | 0 |
25 Abr 2024 | 2.789,72 | -15,63 | -0,56% | 2.809,18 | 2.809,18 | 2.770,93 | 0 |
24 Abr 2024 | 2.805,35 | -10,27 | -0,36% | 2.815,30 | 2.826,51 | 2.802,52 | 0 |
23 Abr 2024 | 2.815,62 | 33,05 | 1,19% | 2.784,69 | 2.818,02 | 2.784,69 | 0 |
22 Abr 2024 | 2.782,57 | 21,26 | 0,77% | 2.763,21 | 2.787,87 | 2.763,21 | 0 |
19 Abr 2024 | 2.761,31 | 0,06 | 0,00% | 2.754,15 | 2.763,95 | 2.738,61 | 0 |
18 Abr 2024 | 2.761,25 | 18,91 | 0,69% | 2.742,88 | 2.764,55 | 2.742,88 | 0 |
17 Abr 2024 | 2.742,34 | 7,94 | 0,29% | 2.732,73 | 2.763,37 | 2.729,18 | 0 |
16 Abr 2024 | 2.734,40 | -30,85 | -1,12% | 2.760,63 | 2.760,63 | 2.726,06 | 0 |
15 Abr 2024 | 2.765,25 | 2,10 | 0,08% | 2.763,30 | 2.790,90 | 2.761,01 | 0 |
12 Abr 2024 | 2.763,15 | 1,07 | 0,04% | 2.768,56 | 2.792,67 | 2.755,53 | 0 |
11 Abr 2024 | 2.762,08 | -12,42 | -0,45% | 2.773,45 | 2.782,37 | 2.749,11 | 0 |
10 Abr 2024 | 2.774,50 | -7,07 | -0,25% | 2.783,66 | 2.798,44 | 2.759,89 | 0 |
09 Abr 2024 | 2.781,57 | -14,12 | -0,51% | 2.794,71 | 2.796,72 | 2.776,36 | 0 |
08 Abr 2024 | 2.795,69 | 11,45 | 0,41% | 2.784,16 | 2.800,01 | 2.780,68 | 0 |
05 Abr 2024 | 2.784,24 | -27,16 | -0,97% | 2.804,85 | 2.804,85 | 2.772,17 | 0 |
04 Abr 2024 | 2.811,40 | -3,93 | -0,14% | 2.815,35 | 2.820,58 | 2.806,33 | 0 |
03 Abr 2024 | 2.815,33 | 7,62 | 0,27% | 2.808,01 | 2.820,22 | 2.808,01 | 0 |
02 Abr 2024 | 2.807,71 | -37,72 | -1,33% | 2.844,55 | 2.854,42 | 2.807,34 | 0 |
28 Mar 2024 | 2.845,43 | 1,00 | 0,04% | 2.845,63 | 2.853,85 | 2.845,23 | 0 |
27 Mar 2024 | 2.844,43 | 14,19 | 0,50% | 2.831,29 | 2.848,74 | 2.831,21 | 0 |
26 Mar 2024 | 2.830,24 | 14,10 | 0,50% | 2.815,69 | 2.832,19 | 2.815,68 | 0 |
25 Mar 2024 | 2.816,14 | -3,59 | -0,13% | 2.819,24 | 2.822,65 | 2.805,20 | 0 |
22 Mar 2024 | 2.819,73 | 2,13 | 0,08% | 2.815,59 | 2.823,16 | 2.811,06 | 0 |
21 Mar 2024 | 2.817,60 | 13,79 | 0,49% | 2.805,53 | 2.827,20 | 2.805,53 | 0 |
20 Mar 2024 | 2.803,81 | -7,38 | -0,26% | 2.811,28 | 2.811,28 | 2.797,17 | 0 |
19 Mar 2024 | 2.811,19 | 7,47 | 0,27% | 2.806,71 | 2.812,95 | 2.802,06 | 0 |
18 Mar 2024 | 2.803,72 | -8,17 | -0,29% | 2.813,63 | 2.816,23 | 2.798,61 | 0 |
15 Mar 2024 | 2.811,89 | -7,43 | -0,26% | 2.818,97 | 2.833,38 | 2.811,89 | 0 |
14 Mar 2024 | 2.819,32 | -0,81 | -0,03% | 2.822,21 | 2.836,38 | 2.814,36 | 0 |
13 Mar 2024 | 2.820,13 | 13,42 | 0,48% | 2.806,74 | 2.824,89 | 2.806,74 | 0 |
12 Mar 2024 | 2.806,71 | 23,47 | 0,84% | 2.784,64 | 2.809,09 | 2.783,50 | 0 |
11 Mar 2024 | 2.783,24 | -12,56 | -0,45% | 2.795,80 | 2.795,80 | 2.772,56 | 0 |
08 Mar 2024 | 2.795,80 | -1,97 | -0,07% | 2.797,80 | 2.804,00 | 2.792,70 | 0 |
07 Mar 2024 | 2.797,77 | 20,87 | 0,75% | 2.775,23 | 2.802,41 | 2.763,78 | 0 |
06 Mar 2024 | 2.776,90 | 10,08 | 0,36% | 2.765,19 | 2.780,17 | 2.764,17 | 0 |
05 Mar 2024 | 2.766,82 | -5,13 | -0,19% | 2.771,13 | 2.774,84 | 2.763,18 | 0 |
04 Mar 2024 | 2.771,95 | 3,51 | 0,13% | 2.770,37 | 2.773,81 | 2.765,43 | 0 |
01 Mar 2024 | 2.768,44 | 9,64 | 0,35% | 2.759,80 | 2.772,54 | 2.757,20 | 0 |
29 Fev 2024 | 2.758,80 | -16,40 | -0,59% | 2.769,06 | 2.772,44 | 2.758,80 | 0 |
28 Fev 2024 | 2.775,20 | 0,00 | 0,00% | 2.775,20 | 2.775,20 | 2.775,20 | 0 |
27 Fev 2024 | 2.775,20 | 10,83 | 0,39% | 2.763,59 | 2.777,05 | 2.760,06 | 0 |
26 Fev 2024 | 2.764,37 | -6,49 | -0,23% | 2.769,65 | 2.769,65 | 2.761,30 | 0 |
23 Fev 2024 | 2.770,86 | 7,99 | 0,29% | 2.763,97 | 2.774,61 | 2.760,41 | 0 |
22 Fev 2024 | 2.762,87 | 29,91 | 1,09% | 2.735,06 | 2.771,77 | 2.735,06 | 0 |
21 Fev 2024 | 2.732,96 | 6,22 | 0,23% | 2.726,26 | 2.735,01 | 2.724,25 | 0 |
20 Fev 2024 | 2.726,74 | -1,35 | -0,05% | 2.728,22 | 2.731,69 | 2.720,65 | 0 |
19 Fev 2024 | 2.728,09 | 0,87 | 0,03% | 2.725,76 | 2.729,43 | 2.716,46 | 0 |
16 Fev 2024 | 2.727,22 | 8,65 | 0,32% | 2.721,04 | 2.733,90 | 2.718,79 | 0 |
15 Fev 2024 | 2.718,57 | 14,87 | 0,55% | 2.704,32 | 2.733,66 | 2.704,32 | 0 |
14 Fev 2024 | 2.703,70 | 18,01 | 0,67% | 2.683,00 | 2.705,16 | 2.682,34 | 0 |
13 Fev 2024 | 2.685,69 | -22,02 | -0,81% | 2.707,59 | 2.707,59 | 2.677,43 | 0 |
12 Fev 2024 | 2.707,71 | 10,75 | 0,40% | 2.697,66 | 2.708,85 | 2.697,51 | 0 |