Cotações Históricas EUS5G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.909,17 | -5,01 | -0,13% | 3.918,04 | 3.926,88 | 3.901,22 | 0 |
27 Jun 2024 | 3.914,18 | -13,77 | -0,35% | 3.929,21 | 3.935,02 | 3.909,99 | 0 |
26 Jun 2024 | 3.927,95 | 1,41 | 0,04% | 3.933,42 | 3.950,41 | 3.906,78 | 0 |
25 Jun 2024 | 3.926,54 | -13,22 | -0,34% | 3.928,02 | 3.931,04 | 3.912,54 | 0 |
24 Jun 2024 | 3.939,76 | 27,99 | 0,72% | 3.905,07 | 3.944,91 | 3.905,07 | 0 |
21 Jun 2024 | 3.911,77 | -21,59 | -0,55% | 3.932,56 | 3.932,58 | 3.899,56 | 0 |
20 Jun 2024 | 3.933,36 | 28,81 | 0,74% | 3.906,89 | 3.942,35 | 3.906,89 | 0 |
19 Jun 2024 | 3.904,55 | -11,50 | -0,29% | 3.920,32 | 3.920,32 | 3.903,88 | 0 |
18 Jun 2024 | 3.916,05 | 18,99 | 0,49% | 3.900,67 | 3.922,48 | 3.900,67 | 0 |
17 Jun 2024 | 3.897,06 | 28,20 | 0,73% | 3.873,98 | 3.900,85 | 3.868,68 | 0 |
14 Jun 2024 | 3.868,86 | -40,11 | -1,03% | 3.919,21 | 3.919,58 | 3.857,61 | 0 |
13 Jun 2024 | 3.908,97 | -30,14 | -0,77% | 3.942,16 | 3.942,16 | 3.905,79 | 0 |
12 Jun 2024 | 3.939,11 | 41,39 | 1,06% | 3.908,96 | 3.945,10 | 3.908,96 | 0 |
11 Jun 2024 | 3.897,72 | -33,49 | -0,85% | 3.932,55 | 3.940,81 | 3.884,12 | 0 |
10 Jun 2024 | 3.931,21 | -16,26 | -0,41% | 3.922,81 | 3.932,95 | 3.914,78 | 0 |
07 Jun 2024 | 3.947,47 | 11,71 | 0,30% | 3.939,95 | 3.955,39 | 3.917,54 | 0 |
06 Jun 2024 | 3.935,76 | 18,31 | 0,47% | 3.923,98 | 3.943,87 | 3.923,98 | 0 |
05 Jun 2024 | 3.917,45 | 50,43 | 1,30% | 3.875,49 | 3.918,49 | 3.875,49 | 0 |
04 Jun 2024 | 3.867,02 | -25,32 | -0,65% | 3.898,79 | 3.898,79 | 3.865,16 | 0 |
03 Jun 2024 | 3.892,34 | 18,12 | 0,47% | 3.894,63 | 3.923,16 | 3.891,37 | 0 |
31 Mai 2024 | 3.874,22 | -13,09 | -0,34% | 3.886,46 | 3.892,34 | 3.866,33 | 0 |
30 Mai 2024 | 3.887,31 | 7,39 | 0,19% | 3.879,19 | 3.892,78 | 3.875,23 | 0 |
29 Mai 2024 | 3.879,92 | -31,42 | -0,80% | 3.915,90 | 3.915,90 | 3.868,61 | 0 |
28 Mai 2024 | 3.911,34 | -15,18 | -0,39% | 3.926,37 | 3.933,33 | 3.900,94 | 0 |
27 Mai 2024 | 3.926,52 | 12,72 | 0,33% | 3.915,34 | 3.926,96 | 3.913,87 | 0 |
24 Mai 2024 | 3.913,80 | -5,89 | -0,15% | 3.906,52 | 3.918,03 | 3.883,58 | 0 |
23 Mai 2024 | 3.919,69 | 7,21 | 0,18% | 3.911,00 | 3.925,89 | 3.906,18 | 0 |
22 Mai 2024 | 3.912,48 | -7,50 | -0,19% | 3.921,76 | 3.922,30 | 3.911,75 | 0 |
21 Mai 2024 | 3.919,98 | -6,53 | -0,17% | 3.929,44 | 3.929,44 | 3.900,56 | 0 |
20 Mai 2024 | 3.926,51 | 8,09 | 0,21% | 3.922,60 | 3.930,90 | 3.921,15 | 0 |
17 Mai 2024 | 3.918,42 | -4,40 | -0,11% | 3.916,09 | 3.920,66 | 3.907,61 | 0 |
16 Mai 2024 | 3.922,82 | -6,76 | -0,17% | 3.936,32 | 3.939,31 | 3.922,57 | 0 |
15 Mai 2024 | 3.929,58 | 26,13 | 0,67% | 3.911,67 | 3.932,14 | 3.911,67 | 0 |
14 Mai 2024 | 3.903,45 | 2,35 | 0,06% | 3.903,76 | 3.907,62 | 3.894,36 | 0 |
13 Mai 2024 | 3.901,10 | -0,86 | -0,02% | 3.905,10 | 3.908,12 | 3.894,85 | 0 |
10 Mai 2024 | 3.901,96 | 23,19 | 0,60% | 3.882,23 | 3.907,54 | 3.882,23 | 0 |
09 Mai 2024 | 3.878,77 | 13,15 | 0,34% | 3.878,02 | 3.881,30 | 3.864,34 | 0 |
08 Mai 2024 | 3.865,62 | 16,98 | 0,44% | 3.850,56 | 3.870,65 | 3.850,56 | 0 |
07 Mai 2024 | 3.848,64 | 53,37 | 1,41% | 3.805,25 | 3.849,47 | 3.805,25 | 0 |
06 Mai 2024 | 3.795,27 | 33,05 | 0,88% | 3.768,93 | 3.795,45 | 3.768,02 | 0 |
03 Mai 2024 | 3.762,22 | 17,64 | 0,47% | 3.749,87 | 3.771,01 | 3.749,19 | 0 |
02 Mai 2024 | 3.744,58 | -33,99 | -0,90% | 3.764,06 | 3.764,06 | 3.741,26 | 0 |
30 Abr 2024 | 3.778,57 | -34,15 | -0,90% | 3.815,26 | 3.820,39 | 3.775,06 | 0 |
29 Abr 2024 | 3.812,72 | -6,48 | -0,17% | 3.820,54 | 3.831,43 | 3.808,68 | 0 |
26 Abr 2024 | 3.819,20 | 62,55 | 1,67% | 3.769,19 | 3.820,68 | 3.769,19 | 0 |
25 Abr 2024 | 3.756,65 | -34,94 | -0,92% | 3.796,86 | 3.801,86 | 3.729,11 | 0 |
24 Abr 2024 | 3.791,59 | -4,52 | -0,12% | 3.797,60 | 3.815,73 | 3.790,21 | 0 |
23 Abr 2024 | 3.796,11 | 50,20 | 1,34% | 3.753,86 | 3.797,20 | 3.753,86 | 0 |
22 Abr 2024 | 3.745,91 | 20,64 | 0,55% | 3.730,67 | 3.751,34 | 3.726,63 | 0 |
19 Abr 2024 | 3.725,27 | -26,55 | -0,71% | 3.738,56 | 3.740,49 | 3.716,94 | 0 |
18 Abr 2024 | 3.751,82 | 21,25 | 0,57% | 3.727,96 | 3.759,05 | 3.727,96 | 0 |
17 Abr 2024 | 3.730,57 | -5,93 | -0,16% | 3.731,17 | 3.770,14 | 3.730,47 | 0 |
16 Abr 2024 | 3.736,50 | -50,21 | -1,33% | 3.771,46 | 3.771,46 | 3.724,98 | 0 |
15 Abr 2024 | 3.786,71 | 10,53 | 0,28% | 3.773,90 | 3.816,80 | 3.773,90 | 0 |
12 Abr 2024 | 3.776,18 | 0,20 | 0,01% | 3.794,19 | 3.819,21 | 3.769,59 | 0 |
11 Abr 2024 | 3.775,98 | -8,21 | -0,22% | 3.789,16 | 3.789,37 | 3.751,16 | 0 |
10 Abr 2024 | 3.784,19 | 12,23 | 0,32% | 3.779,60 | 3.794,49 | 3.760,53 | 0 |
09 Abr 2024 | 3.771,96 | -31,87 | -0,84% | 3.803,20 | 3.803,20 | 3.761,20 | 0 |
08 Abr 2024 | 3.803,83 | 13,89 | 0,37% | 3.789,28 | 3.809,64 | 3.785,06 | 0 |
05 Abr 2024 | 3.789,94 | 80,66 | 2,17% | 3.799,97 | 3.799,97 | 3.759,83 | 0 |
04 Abr 2024 | 3.709,28 | 39,44 | 1,07% | 3.573,04 | 3.750,15 | 3.500,94 | 0 |
03 Abr 2024 | 3.669,84 | -2,98 | -0,08% | 3.724,47 | 3.748,68 | 3.666,56 | 0 |
02 Abr 2024 | 3.672,82 | -166,29 | -4,33% | 3.862,01 | 3.864,46 | 3.665,11 | 0 |