Cotações Históricas ESGGR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 3.068,20 | -9,88 | -0,32% | 3.076,94 | 3.076,94 | 3.047,47 | 0 |
01 Jul 2024 | 3.078,08 | 26,78 | 0,88% | 3.055,04 | 3.116,56 | 3.055,04 | 0 |
28 Jun 2024 | 3.051,30 | -7,28 | -0,24% | 3.059,28 | 3.068,60 | 3.044,26 | 0 |
27 Jun 2024 | 3.058,58 | -15,99 | -0,52% | 3.074,94 | 3.081,93 | 3.056,97 | 0 |
26 Jun 2024 | 3.074,57 | -11,40 | -0,37% | 3.089,99 | 3.113,56 | 3.057,54 | 0 |
25 Jun 2024 | 3.085,97 | 3,87 | 0,13% | 3.081,52 | 3.087,20 | 3.071,69 | 0 |
24 Jun 2024 | 3.082,10 | 29,14 | 0,95% | 3.051,82 | 3.086,26 | 3.049,21 | 0 |
21 Jun 2024 | 3.052,96 | -14,51 | -0,47% | 3.067,43 | 3.067,43 | 3.040,83 | 0 |
20 Jun 2024 | 3.067,47 | 38,01 | 1,25% | 3.029,61 | 3.069,19 | 3.029,61 | 0 |
19 Jun 2024 | 3.029,46 | -16,40 | -0,54% | 3.049,27 | 3.049,27 | 3.027,54 | 0 |
18 Jun 2024 | 3.045,86 | 25,43 | 0,84% | 3.022,91 | 3.048,68 | 3.021,25 | 0 |
17 Jun 2024 | 3.020,43 | 18,54 | 0,62% | 3.004,19 | 3.033,44 | 2.996,16 | 0 |
14 Jun 2024 | 3.001,89 | -67,73 | -2,21% | 3.071,94 | 3.071,94 | 2.990,47 | 0 |
13 Jun 2024 | 3.069,62 | -62,96 | -2,01% | 3.131,86 | 3.131,86 | 3.064,48 | 0 |
12 Jun 2024 | 3.132,58 | 45,60 | 1,48% | 3.087,54 | 3.135,38 | 3.087,54 | 0 |
11 Jun 2024 | 3.086,98 | -72,86 | -2,31% | 3.129,10 | 3.138,73 | 3.076,11 | 0 |
10 Jun 2024 | 3.159,84 | 0,00 | 0,00% | 3.159,84 | 3.159,84 | 3.159,84 | 0 |
07 Jun 2024 | 3.159,84 | -11,44 | -0,36% | 3.171,12 | 3.174,34 | 3.138,10 | 0 |
06 Jun 2024 | 3.171,28 | 26,39 | 0,84% | 3.145,58 | 3.176,52 | 3.145,58 | 0 |
05 Jun 2024 | 3.144,89 | 28,60 | 0,92% | 3.117,59 | 3.154,66 | 3.117,59 | 0 |
04 Jun 2024 | 3.116,29 | -17,49 | -0,56% | 3.133,48 | 3.133,48 | 3.105,89 | 0 |
03 Jun 2024 | 3.133,78 | 10,21 | 0,33% | 3.130,81 | 3.153,06 | 3.130,01 | 0 |
31 Mai 2024 | 3.123,57 | 2,39 | 0,08% | 3.123,34 | 3.126,97 | 3.113,15 | 0 |
30 Mai 2024 | 3.121,18 | 0,75 | 0,02% | 3.118,21 | 3.122,62 | 3.103,84 | 0 |
29 Mai 2024 | 3.120,43 | -42,77 | -1,35% | 3.164,97 | 3.164,97 | 3.118,35 | 0 |
28 Mai 2024 | 3.163,20 | -20,34 | -0,64% | 3.186,61 | 3.195,39 | 3.156,87 | 0 |
27 Mai 2024 | 3.183,54 | 13,14 | 0,41% | 3.171,29 | 3.183,54 | 3.166,44 | 0 |
24 Mai 2024 | 3.170,40 | -1,70 | -0,05% | 3.170,94 | 3.173,01 | 3.146,14 | 0 |
23 Mai 2024 | 3.172,10 | 1,52 | 0,05% | 3.170,69 | 3.186,10 | 3.165,09 | 0 |
22 Mai 2024 | 3.170,58 | -13,11 | -0,41% | 3.185,07 | 3.185,07 | 3.162,96 | 0 |
21 Mai 2024 | 3.183,69 | -8,93 | -0,28% | 3.200,23 | 3.200,23 | 3.168,52 | 0 |
20 Mai 2024 | 3.192,62 | 12,15 | 0,38% | 3.186,86 | 3.199,90 | 3.186,86 | 0 |
17 Mai 2024 | 3.180,47 | -3,95 | -0,12% | 3.184,51 | 3.184,51 | 3.167,31 | 0 |
16 Mai 2024 | 3.184,42 | -4,45 | -0,14% | 3.193,38 | 3.196,52 | 3.181,53 | 0 |
15 Mai 2024 | 3.188,87 | 9,41 | 0,30% | 3.182,89 | 3.195,24 | 3.177,09 | 0 |
14 Mai 2024 | 3.179,46 | 0,00 | 0,00% | 3.179,46 | 3.179,46 | 3.179,46 | 0 |
13 Mai 2024 | 3.179,46 | 8,76 | 0,28% | 3.173,07 | 3.179,91 | 3.170,32 | 0 |
10 Mai 2024 | 3.170,70 | 15,23 | 0,48% | 3.157,48 | 3.180,28 | 3.157,48 | 0 |
09 Mai 2024 | 3.155,47 | 17,60 | 0,56% | 3.137,58 | 3.157,11 | 3.132,83 | 0 |
08 Mai 2024 | 3.137,87 | 19,44 | 0,62% | 3.119,59 | 3.143,55 | 3.119,59 | 0 |
07 Mai 2024 | 3.118,43 | 29,01 | 0,94% | 3.090,90 | 3.120,67 | 3.090,90 | 0 |
06 Mai 2024 | 3.089,42 | 19,22 | 0,63% | 3.073,57 | 3.099,39 | 3.071,80 | 0 |
03 Mai 2024 | 3.070,20 | 16,13 | 0,53% | 3.058,72 | 3.091,08 | 3.058,72 | 0 |
02 Mai 2024 | 3.054,07 | -6,17 | -0,20% | 3.061,43 | 3.066,02 | 3.051,26 | 0 |
30 Abr 2024 | 3.060,24 | -17,21 | -0,56% | 3.079,04 | 3.087,62 | 3.055,87 | 0 |
29 Abr 2024 | 3.077,45 | -3,63 | -0,12% | 3.084,38 | 3.098,73 | 3.077,45 | 0 |
26 Abr 2024 | 3.081,08 | 33,92 | 1,11% | 3.050,46 | 3.092,25 | 3.050,46 | 0 |
25 Abr 2024 | 3.047,16 | -27,19 | -0,88% | 3.074,56 | 3.074,56 | 3.026,23 | 0 |
24 Abr 2024 | 3.074,35 | -9,34 | -0,30% | 3.088,74 | 3.092,46 | 3.070,14 | 0 |
23 Abr 2024 | 3.083,69 | 47,68 | 1,57% | 3.043,03 | 3.085,72 | 3.043,03 | 0 |
22 Abr 2024 | 3.036,01 | 16,98 | 0,56% | 3.021,65 | 3.041,60 | 3.021,06 | 0 |
19 Abr 2024 | 3.019,03 | -9,83 | -0,32% | 3.025,53 | 3.025,53 | 2.994,19 | 0 |
18 Abr 2024 | 3.028,86 | 15,82 | 0,53% | 3.015,64 | 3.033,75 | 3.013,21 | 0 |
17 Abr 2024 | 3.013,04 | 10,94 | 0,36% | 3.002,14 | 3.041,43 | 3.000,73 | 0 |
16 Abr 2024 | 3.002,10 | -40,40 | -1,33% | 3.039,96 | 3.039,96 | 2.993,52 | 0 |
15 Abr 2024 | 3.042,50 | 7,08 | 0,23% | 3.036,22 | 3.072,36 | 3.036,22 | 0 |
12 Abr 2024 | 3.035,42 | -3,93 | -0,13% | 3.048,61 | 3.071,10 | 3.025,13 | 0 |
11 Abr 2024 | 3.039,35 | -12,21 | -0,40% | 3.051,41 | 3.064,89 | 3.020,95 | 0 |
10 Abr 2024 | 3.051,56 | -3,16 | -0,10% | 3.058,24 | 3.078,91 | 3.029,66 | 0 |
09 Abr 2024 | 3.054,72 | -23,76 | -0,77% | 3.076,11 | 3.076,81 | 3.051,22 | 0 |
08 Abr 2024 | 3.078,48 | 17,91 | 0,59% | 3.059,71 | 3.084,68 | 3.056,48 | 0 |
05 Abr 2024 | 3.060,57 | -30,31 | -0,98% | 3.076,69 | 3.076,69 | 3.046,88 | 0 |
04 Abr 2024 | 3.090,88 | 1,48 | 0,05% | 3.090,05 | 3.098,91 | 3.083,96 | 0 |