Cotações Históricas ESN5D
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 2.070,91 | 20,52 | 1,00% | 2.051,13 | 2.070,91 | 2.051,13 | 0 |
19 Jun 2024 | 2.050,39 | -8,10 | -0,39% | 2.060,18 | 2.060,18 | 2.049,20 | 0 |
18 Jun 2024 | 2.058,49 | 13,51 | 0,66% | 2.047,99 | 2.060,35 | 2.047,99 | 0 |
17 Jun 2024 | 2.044,98 | 0,81 | 0,04% | 2.043,67 | 2.058,38 | 2.035,09 | 0 |
14 Jun 2024 | 2.044,17 | -24,46 | -1,18% | 2.071,41 | 2.074,22 | 2.039,27 | 0 |
13 Jun 2024 | 2.068,63 | -25,11 | -1,20% | 2.092,09 | 2.092,11 | 2.066,42 | 0 |
12 Jun 2024 | 2.093,74 | 27,67 | 1,34% | 2.067,61 | 2.097,28 | 2.067,61 | 0 |
11 Jun 2024 | 2.066,07 | -18,42 | -0,88% | 2.083,12 | 2.090,86 | 2.059,46 | 0 |
10 Jun 2024 | 2.084,49 | -7,82 | -0,37% | 2.076,36 | 2.084,49 | 2.072,50 | 0 |
07 Jun 2024 | 2.092,31 | -7,79 | -0,37% | 2.101,36 | 2.104,19 | 2.079,86 | 0 |
06 Jun 2024 | 2.100,10 | 11,06 | 0,53% | 2.093,35 | 2.110,68 | 2.093,35 | 0 |
05 Jun 2024 | 2.089,04 | 29,03 | 1,41% | 2.062,22 | 2.090,71 | 2.062,22 | 0 |
04 Jun 2024 | 2.060,01 | -4,13 | -0,20% | 2.062,93 | 2.071,27 | 2.054,14 | 0 |
03 Jun 2024 | 2.064,14 | 8,19 | 0,40% | 2.057,99 | 2.076,39 | 2.057,99 | 0 |
31 Mai 2024 | 2.055,95 | 2,24 | 0,11% | 2.054,13 | 2.063,10 | 2.049,82 | 0 |
30 Mai 2024 | 2.053,71 | 9,74 | 0,48% | 2.042,75 | 2.056,47 | 2.038,70 | 0 |
29 Mai 2024 | 2.043,97 | -24,95 | -1,21% | 2.067,87 | 2.067,87 | 2.042,82 | 0 |
28 Mai 2024 | 2.068,92 | -12,79 | -0,61% | 2.081,59 | 2.085,76 | 2.064,76 | 0 |
27 Mai 2024 | 2.081,71 | 6,50 | 0,31% | 2.074,35 | 2.081,73 | 2.072,26 | 0 |
24 Mai 2024 | 2.075,21 | -4,27 | -0,21% | 2.079,53 | 2.079,53 | 2.061,09 | 0 |
23 Mai 2024 | 2.079,48 | 1,89 | 0,09% | 2.077,88 | 2.088,21 | 2.074,92 | 0 |
22 Mai 2024 | 2.077,59 | -3,54 | -0,17% | 2.080,38 | 2.080,38 | 2.071,55 | 0 |
21 Mai 2024 | 2.081,13 | -6,00 | -0,29% | 2.086,65 | 2.086,65 | 2.074,50 | 0 |
20 Mai 2024 | 2.087,13 | 6,57 | 0,32% | 2.079,94 | 2.087,82 | 2.079,08 | 0 |
17 Mai 2024 | 2.080,56 | -4,20 | -0,20% | 2.082,83 | 2.082,83 | 2.072,18 | 0 |
16 Mai 2024 | 2.084,76 | -3,97 | -0,19% | 2.092,07 | 2.092,39 | 2.083,12 | 0 |
15 Mai 2024 | 2.088,73 | 17,18 | 0,83% | 2.072,64 | 2.089,36 | 2.072,64 | 0 |
14 Mai 2024 | 2.071,55 | 1,30 | 0,06% | 2.069,89 | 2.074,63 | 2.064,95 | 0 |
13 Mai 2024 | 2.070,25 | -4,31 | -0,21% | 2.075,10 | 2.077,06 | 2.066,32 | 0 |
10 Mai 2024 | 2.074,56 | 14,56 | 0,71% | 2.062,37 | 2.077,63 | 2.062,37 | 0 |
09 Mai 2024 | 2.060,00 | 6,46 | 0,31% | 2.053,24 | 2.062,23 | 2.051,33 | 0 |
08 Mai 2024 | 2.053,54 | 10,59 | 0,52% | 2.041,53 | 2.057,32 | 2.041,53 | 0 |
07 Mai 2024 | 2.042,95 | 20,00 | 0,99% | 2.025,09 | 2.043,76 | 2.025,09 | 0 |
06 Mai 2024 | 2.022,95 | 7,50 | 0,37% | 2.016,17 | 2.028,62 | 2.015,15 | 0 |
03 Mai 2024 | 2.015,45 | 19,31 | 0,97% | 1.997,87 | 2.025,25 | 1.997,87 | 0 |
02 Mai 2024 | 1.996,14 | -5,22 | -0,26% | 2.001,39 | 2.002,26 | 1.993,02 | 0 |
30 Abr 2024 | 2.001,36 | -14,92 | -0,74% | 2.015,94 | 2.018,57 | 1.999,98 | 0 |
29 Abr 2024 | 2.016,28 | -4,49 | -0,22% | 2.021,77 | 2.028,48 | 2.015,78 | 0 |
26 Abr 2024 | 2.020,77 | 28,28 | 1,42% | 1.994,89 | 2.025,21 | 1.994,89 | 0 |
25 Abr 2024 | 1.992,49 | -16,00 | -0,80% | 2.005,38 | 2.009,44 | 1.978,28 | 0 |
24 Abr 2024 | 2.008,49 | -1,61 | -0,08% | 2.010,78 | 2.023,38 | 2.007,02 | 0 |
23 Abr 2024 | 2.010,10 | 23,55 | 1,19% | 1.988,95 | 2.010,84 | 1.988,95 | 0 |
22 Abr 2024 | 1.986,55 | 9,16 | 0,46% | 1.979,75 | 1.990,88 | 1.979,75 | 0 |
19 Abr 2024 | 1.977,39 | -5,77 | -0,29% | 1.981,52 | 1.982,31 | 1.964,15 | 0 |
18 Abr 2024 | 1.983,16 | 4,29 | 0,22% | 1.979,62 | 1.989,73 | 1.972,90 | 0 |
17 Abr 2024 | 1.978,87 | -4,37 | -0,22% | 1.984,46 | 1.999,16 | 1.974,22 | 0 |
16 Abr 2024 | 1.983,24 | -24,45 | -1,22% | 2.005,86 | 2.005,86 | 1.976,28 | 0 |
15 Abr 2024 | 2.007,69 | 5,90 | 0,29% | 2.002,23 | 2.026,63 | 2.002,23 | 0 |
12 Abr 2024 | 2.001,79 | -2,11 | -0,11% | 2.008,36 | 2.029,24 | 1.995,80 | 0 |
11 Abr 2024 | 2.003,90 | -3,19 | -0,16% | 2.006,54 | 2.014,85 | 1.993,28 | 0 |
10 Abr 2024 | 2.007,09 | 1,40 | 0,07% | 2.008,21 | 2.022,67 | 1.990,65 | 0 |
09 Abr 2024 | 2.005,69 | -14,01 | -0,69% | 2.018,86 | 2.019,00 | 2.000,98 | 0 |
08 Abr 2024 | 2.019,70 | 5,35 | 0,27% | 2.012,71 | 2.023,25 | 2.010,77 | 0 |
05 Abr 2024 | 2.014,35 | -18,98 | -0,93% | 2.028,44 | 2.028,44 | 2.004,04 | 0 |
04 Abr 2024 | 2.033,33 | 4,16 | 0,21% | 2.029,05 | 2.036,56 | 2.026,27 | 0 |
03 Abr 2024 | 2.029,17 | 4,23 | 0,21% | 2.022,63 | 2.030,23 | 2.020,01 | 0 |
02 Abr 2024 | 2.024,94 | -26,03 | -1,27% | 2.049,40 | 2.058,94 | 2.024,22 | 0 |
28 Mar 2024 | 2.050,97 | -1,00 | -0,05% | 2.053,63 | 2.058,17 | 2.050,59 | 0 |
27 Mar 2024 | 2.051,97 | 6,21 | 0,30% | 2.044,98 | 2.052,86 | 2.044,52 | 0 |
26 Mar 2024 | 2.045,76 | 4,33 | 0,21% | 2.039,72 | 2.047,48 | 2.034,48 | 0 |
25 Mar 2024 | 2.041,43 | -2,79 | -0,14% | 2.043,60 | 2.044,71 | 2.032,90 | 0 |