Cotações Históricas ESGNR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 2.878,89 | -3,73 | -0,13% | 2.882,54 | 2.882,54 | 2.866,97 | 0 |
16 Mai 2024 | 2.882,62 | -5,05 | -0,17% | 2.890,73 | 2.893,57 | 2.880,00 | 0 |
15 Mai 2024 | 2.887,67 | 8,24 | 0,29% | 2.882,25 | 2.893,44 | 2.877,00 | 0 |
14 Mai 2024 | 2.879,43 | 0,00 | 0,00% | 2.879,43 | 2.879,43 | 2.879,43 | 0 |
13 Mai 2024 | 2.879,43 | 6,32 | 0,22% | 2.873,64 | 2.879,83 | 2.871,15 | 0 |
10 Mai 2024 | 2.873,11 | 13,80 | 0,48% | 2.861,13 | 2.881,80 | 2.861,13 | 0 |
09 Mai 2024 | 2.859,31 | 15,52 | 0,55% | 2.843,09 | 2.860,80 | 2.838,79 | 0 |
08 Mai 2024 | 2.843,79 | 17,51 | 0,62% | 2.827,22 | 2.848,93 | 2.827,22 | 0 |
07 Mai 2024 | 2.826,28 | 26,19 | 0,94% | 2.801,34 | 2.828,32 | 2.801,34 | 0 |
06 Mai 2024 | 2.800,09 | 16,73 | 0,60% | 2.785,72 | 2.809,12 | 2.784,11 | 0 |
03 Mai 2024 | 2.783,36 | 13,90 | 0,50% | 2.772,95 | 2.802,30 | 2.772,95 | 0 |
02 Mai 2024 | 2.769,46 | -5,87 | -0,21% | 2.776,13 | 2.780,30 | 2.766,92 | 0 |
30 Abr 2024 | 2.775,33 | -17,00 | -0,61% | 2.792,39 | 2.800,17 | 2.771,37 | 0 |
29 Abr 2024 | 2.792,33 | -3,40 | -0,12% | 2.798,62 | 2.811,64 | 2.792,33 | 0 |
26 Abr 2024 | 2.795,73 | 30,69 | 1,11% | 2.767,95 | 2.805,87 | 2.767,95 | 0 |
25 Abr 2024 | 2.765,04 | -24,67 | -0,88% | 2.789,91 | 2.789,91 | 2.746,05 | 0 |
24 Abr 2024 | 2.789,71 | -9,03 | -0,32% | 2.802,78 | 2.806,16 | 2.785,89 | 0 |
23 Abr 2024 | 2.798,74 | 42,03 | 1,52% | 2.761,82 | 2.800,58 | 2.761,82 | 0 |
22 Abr 2024 | 2.756,71 | 15,36 | 0,56% | 2.743,67 | 2.761,78 | 2.743,13 | 0 |
19 Abr 2024 | 2.741,35 | -9,07 | -0,33% | 2.747,25 | 2.747,25 | 2.718,80 | 0 |
18 Abr 2024 | 2.750,42 | 14,36 | 0,52% | 2.738,42 | 2.754,86 | 2.736,21 | 0 |
17 Abr 2024 | 2.736,06 | 9,94 | 0,36% | 2.726,16 | 2.761,84 | 2.724,88 | 0 |
16 Abr 2024 | 2.726,12 | -36,69 | -1,33% | 2.760,50 | 2.760,50 | 2.718,33 | 0 |
15 Abr 2024 | 2.762,81 | 6,43 | 0,23% | 2.757,10 | 2.789,93 | 2.757,10 | 0 |
12 Abr 2024 | 2.756,38 | -3,57 | -0,13% | 2.768,35 | 2.788,78 | 2.747,03 | 0 |
11 Abr 2024 | 2.759,95 | -11,20 | -0,40% | 2.770,90 | 2.783,14 | 2.743,24 | 0 |
10 Abr 2024 | 2.771,15 | -2,87 | -0,10% | 2.777,21 | 2.795,98 | 2.751,26 | 0 |
09 Abr 2024 | 2.774,02 | -21,57 | -0,77% | 2.793,44 | 2.794,08 | 2.770,84 | 0 |
08 Abr 2024 | 2.795,59 | 16,26 | 0,59% | 2.778,55 | 2.801,23 | 2.775,62 | 0 |
05 Abr 2024 | 2.779,33 | -27,54 | -0,98% | 2.793,97 | 2.793,97 | 2.766,90 | 0 |
04 Abr 2024 | 2.806,87 | 1,35 | 0,05% | 2.806,11 | 2.814,16 | 2.800,58 | 0 |
03 Abr 2024 | 2.805,52 | 11,79 | 0,42% | 2.794,53 | 2.808,07 | 2.793,84 | 0 |
02 Abr 2024 | 2.793,73 | -24,84 | -0,88% | 2.817,97 | 2.835,33 | 2.792,77 | 0 |
28 Mar 2024 | 2.818,57 | 1,50 | 0,05% | 2.817,83 | 2.826,65 | 2.817,51 | 0 |
27 Mar 2024 | 2.817,07 | 4,38 | 0,16% | 2.812,90 | 2.823,06 | 2.807,39 | 0 |
26 Mar 2024 | 2.812,69 | 17,91 | 0,64% | 2.794,72 | 2.814,74 | 2.792,93 | 0 |
25 Mar 2024 | 2.794,78 | 0,44 | 0,02% | 2.794,02 | 2.799,27 | 2.780,84 | 0 |
22 Mar 2024 | 2.794,34 | -3,94 | -0,14% | 2.792,75 | 2.800,14 | 2.787,16 | 0 |
21 Mar 2024 | 2.798,28 | 18,36 | 0,66% | 2.785,26 | 2.803,90 | 2.779,65 | 0 |
20 Mar 2024 | 2.779,92 | -8,00 | -0,29% | 2.789,94 | 2.789,94 | 2.768,91 | 0 |
19 Mar 2024 | 2.787,92 | 15,06 | 0,54% | 2.772,98 | 2.788,56 | 2.767,88 | 0 |
18 Mar 2024 | 2.772,86 | -0,74 | -0,03% | 2.774,72 | 2.782,11 | 2.766,83 | 0 |
15 Mar 2024 | 2.773,60 | -5,62 | -0,20% | 2.779,26 | 2.792,68 | 2.773,60 | 0 |
14 Mar 2024 | 2.779,22 | -0,85 | -0,03% | 2.779,67 | 2.797,12 | 2.775,67 | 0 |
13 Mar 2024 | 2.780,07 | 12,72 | 0,46% | 2.767,60 | 2.784,78 | 2.767,55 | 0 |
12 Mar 2024 | 2.767,35 | 21,01 | 0,77% | 2.747,64 | 2.769,39 | 2.744,80 | 0 |
11 Mar 2024 | 2.746,34 | -7,05 | -0,26% | 2.753,39 | 2.753,39 | 2.735,14 | 0 |
08 Mar 2024 | 2.753,39 | 5,26 | 0,19% | 2.749,37 | 2.758,49 | 2.747,54 | 0 |
07 Mar 2024 | 2.748,13 | 20,73 | 0,76% | 2.726,10 | 2.754,49 | 2.715,81 | 0 |
06 Mar 2024 | 2.727,40 | 7,71 | 0,28% | 2.718,82 | 2.733,44 | 2.716,93 | 0 |
05 Mar 2024 | 2.719,69 | -10,07 | -0,37% | 2.729,56 | 2.729,56 | 2.717,16 | 0 |
04 Mar 2024 | 2.729,76 | 2,65 | 0,10% | 2.726,39 | 2.729,76 | 2.721,42 | 0 |
01 Mar 2024 | 2.727,11 | 3,25 | 0,12% | 2.725,71 | 2.735,00 | 2.716,93 | 0 |
29 Fev 2024 | 2.723,86 | -4,46 | -0,16% | 2.728,77 | 2.737,18 | 2.723,86 | 0 |
28 Fev 2024 | 2.728,32 | -9,65 | -0,35% | 2.737,86 | 2.737,86 | 2.724,07 | 0 |
27 Fev 2024 | 2.737,97 | 3,65 | 0,13% | 2.733,79 | 2.739,81 | 2.727,30 | 0 |
26 Fev 2024 | 2.734,32 | -8,67 | -0,32% | 2.741,15 | 2.741,15 | 2.732,34 | 0 |
23 Fev 2024 | 2.742,99 | 19,30 | 0,71% | 2.723,96 | 2.743,51 | 2.723,96 | 0 |
22 Fev 2024 | 2.723,69 | 28,75 | 1,07% | 2.696,71 | 2.728,17 | 2.696,71 | 0 |
21 Fev 2024 | 2.694,94 | 1,96 | 0,07% | 2.692,33 | 2.698,30 | 2.687,40 | 0 |
20 Fev 2024 | 2.692,98 | 11,00 | 0,41% | 2.684,88 | 2.695,55 | 2.682,30 | 0 |
19 Fev 2024 | 2.681,98 | 0,00 | 0,00% | 2.681,98 | 2.681,98 | 2.681,98 | 0 |