Cotações Históricas ESGFN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 4.660,08 | 9,09 | 0,20% | 4.650,40 | 4.669,22 | 4.648,20 | 0 |
08 Mai 2024 | 4.650,99 | 24,44 | 0,53% | 4.636,35 | 4.668,52 | 4.636,35 | 0 |
07 Mai 2024 | 4.626,55 | 36,86 | 0,80% | 4.613,16 | 4.626,55 | 4.603,37 | 0 |
06 Mai 2024 | 4.589,69 | 35,02 | 0,77% | 4.566,65 | 4.603,74 | 4.559,73 | 0 |
03 Mai 2024 | 4.554,67 | 30,83 | 0,68% | 4.542,64 | 4.592,09 | 4.537,27 | 0 |
02 Mai 2024 | 4.523,84 | 14,42 | 0,32% | 4.534,25 | 4.541,64 | 4.506,41 | 0 |
30 Abr 2024 | 4.509,42 | -44,40 | -0,98% | 4.562,43 | 4.564,26 | 4.506,05 | 0 |
29 Abr 2024 | 4.553,82 | 22,57 | 0,50% | 4.545,67 | 4.565,51 | 4.543,79 | 0 |
26 Abr 2024 | 4.531,25 | 43,05 | 0,96% | 4.523,30 | 4.553,04 | 4.511,98 | 0 |
25 Abr 2024 | 4.488,20 | -35,03 | -0,77% | 4.512,95 | 4.523,75 | 4.463,32 | 0 |
24 Abr 2024 | 4.523,23 | 10,07 | 0,22% | 4.530,63 | 4.543,42 | 4.516,04 | 0 |
23 Abr 2024 | 4.513,16 | 38,41 | 0,86% | 4.500,35 | 4.515,77 | 4.494,63 | 0 |
22 Abr 2024 | 4.474,75 | 37,01 | 0,83% | 4.465,66 | 4.484,55 | 4.457,50 | 0 |
19 Abr 2024 | 4.437,74 | -12,55 | -0,28% | 4.419,36 | 4.451,54 | 4.404,39 | 0 |
18 Abr 2024 | 4.450,29 | 37,68 | 0,85% | 4.437,33 | 4.458,83 | 4.424,12 | 0 |
17 Abr 2024 | 4.412,61 | -1,07 | -0,02% | 4.399,91 | 4.452,46 | 4.399,91 | 0 |
16 Abr 2024 | 4.413,68 | -59,31 | -1,33% | 4.404,64 | 4.423,88 | 4.391,47 | 0 |
15 Abr 2024 | 4.472,99 | 2,38 | 0,05% | 4.488,40 | 4.524,31 | 4.471,84 | 0 |
12 Abr 2024 | 4.470,61 | -8,67 | -0,19% | 4.514,23 | 4.524,24 | 4.461,78 | 0 |
11 Abr 2024 | 4.479,28 | -25,40 | -0,56% | 4.497,01 | 4.513,93 | 4.452,29 | 0 |
10 Abr 2024 | 4.504,68 | -21,17 | -0,47% | 4.548,43 | 4.552,68 | 4.479,41 | 0 |
09 Abr 2024 | 4.525,85 | 0,38 | 0,01% | 4.522,54 | 4.547,51 | 4.519,46 | 0 |
08 Abr 2024 | 4.525,47 | 26,48 | 0,59% | 4.496,16 | 4.537,34 | 4.496,16 | 0 |
05 Abr 2024 | 4.498,99 | -27,90 | -0,62% | 4.467,95 | 4.498,99 | 4.459,84 | 0 |
04 Abr 2024 | 4.526,89 | -3,81 | -0,08% | 4.531,71 | 4.541,39 | 4.521,48 | 0 |
03 Abr 2024 | 4.530,70 | 17,64 | 0,39% | 4.514,59 | 4.536,70 | 4.502,37 | 0 |
02 Abr 2024 | 4.513,06 | -36,93 | -0,81% | 4.543,31 | 4.569,76 | 4.509,69 | 0 |
28 Mar 2024 | 4.549,99 | 2,39 | 0,05% | 4.555,33 | 4.563,48 | 4.541,40 | 0 |
27 Mar 2024 | 4.547,60 | 3,60 | 0,08% | 4.547,15 | 4.559,31 | 4.542,08 | 0 |
26 Mar 2024 | 4.544,00 | 25,43 | 0,56% | 4.520,50 | 4.546,42 | 4.504,27 | 0 |
25 Mar 2024 | 4.518,57 | 3,83 | 0,08% | 4.514,51 | 4.525,00 | 4.499,28 | 0 |
22 Mar 2024 | 4.514,74 | 14,40 | 0,32% | 4.494,22 | 4.521,44 | 4.494,22 | 0 |
21 Mar 2024 | 4.500,34 | 33,19 | 0,74% | 4.512,89 | 4.515,21 | 4.483,04 | 0 |
20 Mar 2024 | 4.467,15 | 15,11 | 0,34% | 4.455,53 | 4.473,37 | 4.446,93 | 0 |
19 Mar 2024 | 4.452,04 | 6,28 | 0,14% | 4.443,66 | 4.455,24 | 4.440,94 | 0 |
18 Mar 2024 | 4.445,76 | 8,61 | 0,19% | 4.452,23 | 4.466,14 | 4.440,65 | 0 |
15 Mar 2024 | 4.437,15 | -8,09 | -0,18% | 4.442,15 | 4.457,98 | 4.437,15 | 0 |
14 Mar 2024 | 4.445,24 | 11,07 | 0,25% | 4.438,39 | 4.463,79 | 4.437,97 | 0 |
13 Mar 2024 | 4.434,17 | 16,44 | 0,37% | 4.429,71 | 4.438,91 | 4.418,44 | 0 |
12 Mar 2024 | 4.417,73 | 38,15 | 0,87% | 4.390,96 | 4.424,40 | 4.376,13 | 0 |
11 Mar 2024 | 4.379,58 | -2,33 | -0,05% | 4.347,78 | 4.379,58 | 4.347,78 | 0 |
08 Mar 2024 | 4.381,91 | 10,01 | 0,23% | 4.375,27 | 4.394,36 | 4.365,96 | 0 |
07 Mar 2024 | 4.371,90 | 5,52 | 0,13% | 4.341,76 | 4.385,56 | 4.329,79 | 0 |
06 Mar 2024 | 4.366,38 | -1,62 | -0,04% | 4.363,66 | 4.377,36 | 4.359,37 | 0 |
05 Mar 2024 | 4.368,00 | -15,51 | -0,35% | 4.369,50 | 4.381,30 | 4.354,18 | 0 |
04 Mar 2024 | 4.383,51 | 7,92 | 0,18% | 4.379,23 | 4.383,51 | 4.366,38 | 0 |
01 Mar 2024 | 4.375,59 | 8,05 | 0,18% | 4.386,42 | 4.394,29 | 4.348,29 | 0 |
29 Fev 2024 | 4.367,54 | -14,74 | -0,34% | 4.388,12 | 4.395,18 | 4.367,54 | 0 |
28 Fev 2024 | 4.382,28 | -35,61 | -0,81% | 4.417,50 | 4.422,82 | 4.357,85 | 0 |
27 Fev 2024 | 4.417,89 | 18,44 | 0,42% | 4.406,04 | 4.423,86 | 4.395,12 | 0 |
26 Fev 2024 | 4.399,45 | -38,33 | -0,86% | 4.431,12 | 4.432,19 | 4.397,26 | 0 |
23 Fev 2024 | 4.437,78 | 16,00 | 0,36% | 4.427,61 | 4.439,94 | 4.415,56 | 0 |
22 Fev 2024 | 4.421,78 | 47,65 | 1,09% | 4.425,17 | 4.442,31 | 4.411,17 | 0 |
21 Fev 2024 | 4.374,13 | 6,99 | 0,16% | 4.376,34 | 4.391,89 | 4.357,39 | 0 |
20 Fev 2024 | 4.367,14 | -14,96 | -0,34% | 4.362,77 | 4.372,39 | 4.354,41 | 0 |
19 Fev 2024 | 4.382,10 | 0,00 | 0,00% | 4.382,10 | 4.382,10 | 4.382,10 | 0 |
16 Fev 2024 | 4.382,10 | 11,83 | 0,27% | 4.389,80 | 4.399,29 | 4.371,46 | 0 |
15 Fev 2024 | 4.370,27 | 27,67 | 0,64% | 4.363,78 | 4.374,03 | 4.357,67 | 0 |
14 Fev 2024 | 4.342,60 | 20,59 | 0,48% | 4.323,30 | 4.353,64 | 4.323,18 | 0 |
13 Fev 2024 | 4.322,01 | -44,00 | -1,01% | 4.360,45 | 4.361,06 | 4.299,54 | 0 |
12 Fev 2024 | 4.366,01 | 14,45 | 0,33% | 4.368,89 | 4.383,52 | 4.361,20 | 0 |