Cotações Históricas ESGH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Mai 2024 | 25,189 | -0,27 | -1,07% | 25,329 | 25,329 | 25,189 | 199 |
28 Mai 2024 | 25,461 | -0,16 | -0,61% | 25,569 | 25,569 | 25,461 | 740 |
27 Mai 2024 | 25,618 | 0,22 | 0,86% | 25,402 | 25,618 | 25,402 | 156 |
24 Mai 2024 | 25,399 | -0,05 | -0,18% | 25,338 | 25,478 | 25,338 | 839 |
23 Mai 2024 | 25,445 | -0,11 | -0,43% | 25,551 | 25,556 | 25,249 | 49.707 |
22 Mai 2024 | 25,554 | 0,07 | 0,29% | 25,494 | 25,554 | 25,441 | 817 |
21 Mai 2024 | 25,48 | -0,06 | -0,24% | 25,53 | 25,53 | 25,48 | 182 |
20 Mai 2024 | 25,542 | -0,05 | -0,18% | 25,542 | 25,542 | 25,542 | 0 |
17 Mai 2024 | 25,589 | 0,12 | 0,47% | 25,547 | 25,589 | 25,547 | 200 |
16 Mai 2024 | 25,469 | -0,18 | -0,69% | 25,596 | 25,596 | 25,469 | 71 |
15 Mai 2024 | 25,647 | 0,29 | 1,14% | 25,527 | 25,647 | 25,527 | 46 |
14 Mai 2024 | 25,358 | 0,04 | 0,17% | 25,424 | 25,455 | 25,358 | 10.463 |
13 Mai 2024 | 25,314 | -0,13 | -0,53% | 25,426 | 25,426 | 25,314 | 2.750 |
10 Mai 2024 | 25,448 | 0,36 | 1,41% | 25,32 | 25,448 | 25,32 | 638 |
09 Mai 2024 | 25,093 | 0,03 | 0,12% | 25,093 | 25,093 | 25,093 | 0 |
08 Mai 2024 | 25,062 | 0,18 | 0,72% | 25,062 | 25,062 | 25,062 | 0 |
07 Mai 2024 | 24,884 | 0,25 | 1,04% | 24,808 | 24,959 | 24,808 | 10.944 |
06 Mai 2024 | 24,629 | 0,01 | 0,04% | 24,596 | 24,695 | 24,596 | 61 |
03 Mai 2024 | 24,618 | 0,27 | 1,13% | 24,458 | 24,618 | 24,458 | 8.343 |
02 Mai 2024 | 24,343 | -0,20 | -0,81% | 24,521 | 24,521 | 24,343 | 1.406 |
30 Abr 2024 | 24,543 | -0,04 | -0,15% | 24,547 | 24,641 | 24,464 | 6.723 |
29 Abr 2024 | 24,58 | 0,13 | 0,51% | 24,638 | 24,638 | 24,487 | 640 |
26 Abr 2024 | 24,455 | 0,19 | 0,77% | 24,384 | 24,526 | 24,354 | 993 |
25 Abr 2024 | 24,267 | 0,09 | 0,35% | 24,332 | 24,332 | 24,052 | 2.207 |
24 Abr 2024 | 24,182 | -0,22 | -0,88% | 24,452 | 24,452 | 24,182 | 2.159 |
23 Abr 2024 | 24,397 | 0,37 | 1,54% | 24,223 | 24,397 | 24,223 | 59 |
22 Abr 2024 | 24,026 | 0,06 | 0,25% | 24,038 | 24,072 | 24,026 | 887 |
19 Abr 2024 | 23,965 | 0,06 | 0,25% | 23,756 | 23,965 | 23,756 | 1.006 |
18 Abr 2024 | 23,905 | 0,02 | 0,06% | 23,905 | 23,905 | 23,905 | 0 |
17 Abr 2024 | 23,89 | -0,01 | -0,05% | 23,838 | 23,89 | 23,834 | 2.135 |
16 Abr 2024 | 23,901 | -0,22 | -0,90% | 23,889 | 23,901 | 23,889 | 159 |
15 Abr 2024 | 24,117 | 0,03 | 0,12% | 24,255 | 24,383 | 24,117 | 1.663 |
12 Abr 2024 | 24,088 | -0,10 | -0,41% | 24,345 | 24,345 | 24,088 | 289 |
11 Abr 2024 | 24,187 | -0,08 | -0,33% | 24,217 | 24,217 | 24,187 | 140 |
10 Abr 2024 | 24,267 | 0,07 | 0,30% | 24,288 | 24,288 | 24,267 | 35 |
09 Abr 2024 | 24,194 | -0,11 | -0,46% | 24,265 | 24,265 | 24,188 | 462 |
08 Abr 2024 | 24,307 | 0,07 | 0,31% | 24,16 | 24,307 | 24,16 | 3.999 |
05 Abr 2024 | 24,233 | -0,05 | -0,20% | 24,07 | 24,233 | 24,07 | 394 |
04 Abr 2024 | 24,281 | -0,07 | -0,30% | 24,309 | 24,309 | 24,281 | 184 |
03 Abr 2024 | 24,354 | 0,12 | 0,49% | 24,305 | 24,376 | 24,237 | 62.625 |
02 Abr 2024 | 24,236 | -0,25 | -1,03% | 24,507 | 24,507 | 24,187 | 17.764 |
28 Mar 2024 | 24,489 | 0,07 | 0,31% | 24,425 | 24,489 | 24,425 | 99 |
27 Mar 2024 | 24,414 | 0,02 | 0,08% | 24,34 | 24,414 | 24,34 | 300 |
26 Mar 2024 | 24,394 | 0,19 | 0,78% | 24,289 | 24,394 | 24,289 | 297 |
25 Mar 2024 | 24,205 | -0,19 | -0,78% | 24,295 | 24,295 | 24,205 | 201 |
22 Mar 2024 | 24,396 | 0,00 | -0,01% | 24,265 | 24,396 | 24,265 | 92 |
21 Mar 2024 | 24,399 | 0,44 | 1,82% | 24,232 | 24,399 | 24,232 | 1.681 |
20 Mar 2024 | 23,962 | -0,12 | -0,49% | 23,976 | 24,035 | 23,962 | 906 |
19 Mar 2024 | 24,081 | 0,00 | -0,02% | 24,023 | 24,081 | 24,008 | 1.198 |
18 Mar 2024 | 24,085 | 0,13 | 0,56% | 24,051 | 24,085 | 23,965 | 229 |
15 Mar 2024 | 23,951 | -0,28 | -1,14% | 24,173 | 24,19 | 23,951 | 4.250 |
14 Mar 2024 | 24,228 | 0,02 | 0,06% | 24,216 | 24,258 | 24,216 | 170 |
13 Mar 2024 | 24,213 | 0,16 | 0,68% | 24,129 | 24,213 | 24,129 | 192 |
12 Mar 2024 | 24,05 | 0,11 | 0,46% | 24,038 | 24,05 | 23,972 | 960 |
11 Mar 2024 | 23,939 | -0,10 | -0,40% | 23,882 | 23,939 | 23,786 | 1.494 |
08 Mar 2024 | 24,034 | -0,09 | -0,38% | 24,025 | 24,036 | 24,013 | 798 |
07 Mar 2024 | 24,125 | 0,38 | 1,62% | 23,651 | 24,125 | 23,651 | 99 |
06 Mar 2024 | 23,741 | 0,21 | 0,89% | 23,55 | 23,741 | 23,55 | 102 |
05 Mar 2024 | 23,531 | -0,12 | -0,50% | 23,667 | 23,667 | 23,531 | 4.809 |
04 Mar 2024 | 23,649 | -0,07 | -0,28% | 23,71 | 23,71 | 23,649 | 1.238 |
01 Mar 2024 | 23,716 | 0,16 | 0,66% | 23,591 | 23,716 | 23,554 | 3.034 |