Cotações Históricas EUSG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 8.837,47 | 5,54 | 0,06% | 8.843,15 | 8.906,00 | 8.825,01 | 0 |
27 Jun 2024 | 8.831,93 | 0,62 | 0,01% | 8.834,35 | 8.844,28 | 8.807,71 | 0 |
26 Jun 2024 | 8.831,31 | 46,26 | 0,53% | 8.817,03 | 8.837,69 | 8.805,86 | 0 |
25 Jun 2024 | 8.785,05 | -17,87 | -0,20% | 8.744,98 | 8.804,98 | 8.742,13 | 0 |
24 Jun 2024 | 8.802,92 | -21,47 | -0,24% | 8.799,83 | 8.808,67 | 8.760,02 | 0 |
21 Jun 2024 | 8.824,39 | 16,69 | 0,19% | 8.809,10 | 8.841,29 | 8.793,89 | 0 |
20 Jun 2024 | 8.807,70 | 7,16 | 0,08% | 8.812,87 | 8.848,20 | 8.807,18 | 0 |
19 Jun 2024 | 8.800,54 | 5,90 | 0,07% | 8.813,66 | 8.819,41 | 8.796,45 | 0 |
18 Jun 2024 | 8.794,64 | 24,94 | 0,28% | 8.791,50 | 8.810,38 | 8.778,35 | 0 |
17 Jun 2024 | 8.769,70 | 43,26 | 0,50% | 8.753,21 | 8.771,85 | 8.719,67 | 0 |
14 Jun 2024 | 8.726,44 | 60,91 | 0,70% | 8.727,50 | 8.771,24 | 8.715,41 | 0 |
13 Jun 2024 | 8.665,53 | 38,15 | 0,44% | 8.644,02 | 8.684,28 | 8.633,23 | 0 |
12 Jun 2024 | 8.627,38 | 55,24 | 0,64% | 8.617,07 | 8.652,37 | 8.542,71 | 0 |
11 Jun 2024 | 8.572,14 | 1,99 | 0,02% | 8.570,22 | 8.607,79 | 8.552,81 | 0 |
10 Jun 2024 | 8.570,15 | 27,08 | 0,32% | 8.562,18 | 8.580,04 | 8.543,08 | 0 |
07 Jun 2024 | 8.543,07 | 99,16 | 1,17% | 8.456,03 | 8.544,86 | 8.448,66 | 0 |
06 Jun 2024 | 8.443,91 | 5,86 | 0,07% | 8.461,97 | 8.479,50 | 8.443,46 | 0 |
05 Jun 2024 | 8.438,05 | 117,01 | 1,41% | 8.364,82 | 8.443,64 | 8.356,36 | 0 |
04 Jun 2024 | 8.321,04 | 33,06 | 0,40% | 8.335,58 | 8.362,83 | 8.307,36 | 0 |
03 Jun 2024 | 8.287,98 | 56,27 | 0,68% | 8.354,13 | 8.396,96 | 8.281,88 | 0 |
31 Mai 2024 | 8.231,71 | -101,02 | -1,21% | 8.321,24 | 8.327,01 | 8.226,15 | 0 |
30 Mai 2024 | 8.332,73 | -69,33 | -0,83% | 8.398,78 | 8.401,11 | 8.314,70 | 0 |
29 Mai 2024 | 8.402,06 | 3,80 | 0,05% | 8.414,24 | 8.432,49 | 8.360,21 | 0 |
28 Mai 2024 | 8.398,26 | -5,06 | -0,06% | 8.392,50 | 8.410,15 | 8.381,71 | 0 |
27 Mai 2024 | 8.403,32 | -9,50 | -0,11% | 8.411,07 | 8.418,82 | 8.398,68 | 0 |
24 Mai 2024 | 8.412,82 | -48,31 | -0,57% | 8.381,83 | 8.422,03 | 8.351,33 | 0 |
23 Mai 2024 | 8.461,13 | 19,73 | 0,23% | 8.431,28 | 8.463,70 | 8.404,50 | 0 |
22 Mai 2024 | 8.441,40 | 23,43 | 0,28% | 8.428,04 | 8.458,42 | 8.426,49 | 0 |
21 Mai 2024 | 8.417,97 | -0,65 | -0,01% | 8.406,93 | 8.424,23 | 8.392,94 | 0 |
20 Mai 2024 | 8.418,62 | 39,10 | 0,47% | 8.384,13 | 8.432,38 | 8.382,20 | 0 |
17 Mai 2024 | 8.379,52 | -24,55 | -0,29% | 8.384,72 | 8.405,61 | 8.372,82 | 0 |
16 Mai 2024 | 8.404,07 | 34,44 | 0,41% | 8.392,09 | 8.425,53 | 8.388,24 | 0 |
15 Mai 2024 | 8.369,63 | 78,52 | 0,95% | 8.322,40 | 8.375,46 | 8.292,54 | 0 |
14 Mai 2024 | 8.291,11 | -19,48 | -0,23% | 8.312,14 | 8.326,41 | 8.285,64 | 0 |
13 Mai 2024 | 8.310,59 | -6,63 | -0,08% | 8.328,98 | 8.330,14 | 8.303,15 | 0 |
10 Mai 2024 | 8.317,22 | 24,32 | 0,29% | 8.309,63 | 8.344,97 | 8.302,69 | 0 |
09 Mai 2024 | 8.292,90 | 9,44 | 0,11% | 8.301,09 | 8.311,15 | 8.268,58 | 0 |
08 Mai 2024 | 8.283,46 | -6,69 | -0,08% | 8.298,03 | 8.306,14 | 8.255,79 | 0 |
07 Mai 2024 | 8.290,15 | 61,94 | 0,75% | 8.276,00 | 8.294,56 | 8.264,10 | 0 |
06 Mai 2024 | 8.228,21 | 48,66 | 0,59% | 8.189,20 | 8.231,18 | 8.167,20 | 0 |
03 Mai 2024 | 8.179,55 | 99,75 | 1,23% | 8.110,77 | 8.190,77 | 8.050,75 | 0 |
02 Mai 2024 | 8.079,80 | -90,05 | -1,10% | 8.068,95 | 8.119,14 | 8.060,68 | 0 |
30 Abr 2024 | 8.169,85 | -25,79 | -0,31% | 8.207,76 | 8.219,27 | 8.156,55 | 0 |
29 Abr 2024 | 8.195,64 | -5,68 | -0,07% | 8.179,93 | 8.230,11 | 8.170,02 | 0 |
26 Abr 2024 | 8.201,32 | 150,62 | 1,87% | 8.074,61 | 8.217,75 | 8.062,22 | 0 |
25 Abr 2024 | 8.050,70 | -67,25 | -0,83% | 8.121,11 | 8.153,43 | 8.008,58 | 0 |
24 Abr 2024 | 8.117,95 | -15,25 | -0,19% | 8.141,85 | 8.176,64 | 8.114,04 | 0 |
23 Abr 2024 | 8.133,20 | 93,20 | 1,16% | 8.077,40 | 8.136,56 | 8.039,63 | 0 |
22 Abr 2024 | 8.040,00 | 27,10 | 0,34% | 7.992,25 | 8.065,16 | 7.987,76 | 0 |
19 Abr 2024 | 8.012,90 | -111,08 | -1,37% | 8.082,32 | 8.085,36 | 8.009,18 | 0 |
18 Abr 2024 | 8.123,98 | 29,54 | 0,36% | 8.073,27 | 8.144,51 | 8.070,25 | 0 |
17 Abr 2024 | 8.094,44 | -92,78 | -1,13% | 8.160,77 | 8.195,04 | 8.094,44 | 0 |
16 Abr 2024 | 8.187,22 | -79,96 | -0,97% | 8.193,27 | 8.193,27 | 8.145,74 | 0 |
15 Abr 2024 | 8.267,18 | -27,68 | -0,33% | 8.264,74 | 8.348,69 | 8.255,44 | 0 |
12 Abr 2024 | 8.294,86 | 12,90 | 0,16% | 8.363,83 | 8.404,73 | 8.293,49 | 0 |
11 Abr 2024 | 8.281,96 | 39,00 | 0,47% | 8.260,46 | 8.291,04 | 8.232,58 | 0 |
10 Abr 2024 | 8.242,96 | 38,83 | 0,47% | 8.237,62 | 8.307,26 | 8.205,02 | 0 |
09 Abr 2024 | 8.204,13 | -29,61 | -0,36% | 8.229,95 | 8.240,20 | 8.157,14 | 0 |
08 Abr 2024 | 8.233,74 | -30,04 | -0,36% | 8.248,18 | 8.258,09 | 8.223,49 | 0 |
05 Abr 2024 | 8.263,78 | -36,92 | -0,44% | 8.152,47 | 8.264,64 | 8.141,95 | 0 |
04 Abr 2024 | 8.300,70 | 23,77 | 0,29% | 8.251,37 | 8.304,21 | 8.225,57 | 0 |
03 Abr 2024 | 8.276,93 | 5,26 | 0,06% | 8.292,72 | 8.297,35 | 8.263,79 | 0 |
02 Abr 2024 | 8.271,67 | -67,80 | -0,81% | 8.400,19 | 8.401,75 | 8.252,08 | 0 |