Cotações Históricas EWSP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 5,7691 | 0,00 | -0,02% | 5,7569 | 5,7894 | 5,7423 | 63.683 |
01 Jul 2024 | 5,7705 | -0,05 | -0,83% | 5,8282 | 5,8332 | 5,7651 | 88.577 |
28 Jun 2024 | 5,8187 | 0,02 | 0,41% | 5,8163 | 5,8345 | 5,8163 | 56.451 |
27 Jun 2024 | 5,7951 | 0,01 | 0,14% | 5,8031 | 5,8037 | 5,79 | 69.059 |
26 Jun 2024 | 5,787 | -0,04 | -0,77% | 5,8146 | 5,8245 | 5,7844 | 115.677 |
25 Jun 2024 | 5,8318 | -0,05 | -0,84% | 5,8702 | 5,8788 | 5,8318 | 96.332 |
24 Jun 2024 | 5,8813 | 0,07 | 1,12% | 5,8347 | 5,8887 | 5,8335 | 171.573 |
21 Jun 2024 | 5,8161 | -0,02 | -0,26% | 5,827 | 5,833 | 5,8143 | 182.781 |
20 Jun 2024 | 5,8315 | 0,02 | 0,38% | 5,8187 | 5,8335 | 5,8187 | 98.234 |
19 Jun 2024 | 5,8093 | -0,01 | -0,12% | 5,8178 | 5,818 | 5,8084 | 189.734 |
18 Jun 2024 | 5,8163 | 0,05 | 0,90% | 5,8082 | 5,8253 | 5,7947 | 45.866 |
17 Jun 2024 | 5,7647 | 0,01 | 0,22% | 5,769 | 5,7732 | 5,7491 | 83.517 |
14 Jun 2024 | 5,7522 | -0,03 | -0,54% | 5,7959 | 5,7959 | 5,7308 | 135.608 |
13 Jun 2024 | 5,7837 | -0,06 | -0,96% | 5,8233 | 5,8258 | 5,7751 | 12.210 |
12 Jun 2024 | 5,8399 | 0,06 | 1,03% | 5,7873 | 5,8586 | 5,7873 | 22.520 |
11 Jun 2024 | 5,7802 | -0,01 | -0,16% | 5,8124 | 5,8173 | 5,76 | 116.305 |
10 Jun 2024 | 5,7893 | -0,02 | -0,38% | 5,7744 | 5,7893 | 5,7744 | 190.057 |
07 Jun 2024 | 5,8116 | -0,02 | -0,26% | 5,8247 | 5,8276 | 5,7781 | 20.496 |
06 Jun 2024 | 5,8267 | 0,02 | 0,34% | 5,827 | 5,8359 | 5,8148 | 89.372 |
05 Jun 2024 | 5,8068 | 0,03 | 0,53% | 5,7968 | 5,8158 | 5,78 | 298.497 |
04 Jun 2024 | 5,7764 | -0,02 | -0,39% | 5,8022 | 5,8059 | 5,7695 | 66.459 |
03 Jun 2024 | 5,7993 | 0,03 | 0,59% | 5,8547 | 5,8569 | 5,7993 | 43.435 |
31 Mai 2024 | 5,7651 | 0,00 | 0,04% | 5,7627 | 5,7955 | 5,7487 | 153.846 |
30 Mai 2024 | 5,7627 | 0,03 | 0,46% | 5,7218 | 5,7627 | 5,7217 | 74.462 |
29 Mai 2024 | 5,7362 | -0,10 | -1,69% | 5,7843 | 5,7843 | 5,7362 | 245.957 |
28 Mai 2024 | 5,8349 | -0,01 | -0,25% | 5,867 | 5,867 | 5,8287 | 152.321 |
27 Mai 2024 | 5,8495 | 0,01 | 0,17% | 5,8482 | 5,8534 | 5,8428 | 20.558 |
24 Mai 2024 | 5,8393 | -0,02 | -0,27% | 5,816 | 5,8393 | 5,816 | 50.891 |
23 Mai 2024 | 5,8554 | -0,05 | -0,84% | 5,9073 | 5,9116 | 5,8491 | 148.138 |
22 Mai 2024 | 5,9052 | 0,00 | -0,03% | 5,911 | 5,9118 | 5,8964 | 213.811 |
21 Mai 2024 | 5,907 | -0,03 | -0,48% | 5,9205 | 5,9205 | 5,901 | 164.440 |
20 Mai 2024 | 5,9354 | 0,02 | 0,41% | 5,9249 | 5,9354 | 5,918 | 70.934 |
17 Mai 2024 | 5,9114 | -0,02 | -0,34% | 5,913 | 5,9149 | 5,9019 | 67.851 |
16 Mai 2024 | 5,9313 | 0,01 | 0,25% | 5,9265 | 5,9313 | 5,9136 | 210.333 |
15 Mai 2024 | 5,9168 | 0,05 | 0,88% | 5,8822 | 5,9228 | 5,8793 | 46.948 |
14 Mai 2024 | 5,8654 | 0,00 | 0,04% | 5,8533 | 5,8818 | 5,8533 | 42.956 |
13 Mai 2024 | 5,8632 | 0,01 | 0,23% | 5,8567 | 5,8864 | 5,8567 | 65.542 |
10 Mai 2024 | 5,8499 | 0,03 | 0,48% | 5,8543 | 5,8701 | 5,8499 | 279.990 |
09 Mai 2024 | 5,8222 | 0,03 | 0,48% | 5,7849 | 5,8222 | 5,7804 | 16.355 |
08 Mai 2024 | 5,7943 | -0,01 | -0,23% | 5,8004 | 5,8004 | 5,7771 | 36.250 |
07 Mai 2024 | 5,8079 | 0,05 | 0,81% | 5,7974 | 5,8141 | 5,7809 | 107.524 |
06 Mai 2024 | 5,7613 | 0,03 | 0,58% | 5,7518 | 5,7732 | 5,7518 | 92.480 |
03 Mai 2024 | 5,7278 | 0,05 | 0,89% | 5,689 | 5,7865 | 5,686 | 240.464 |
02 Mai 2024 | 5,6775 | -0,04 | -0,71% | 5,6802 | 5,705 | 5,6473 | 121.123 |
30 Abr 2024 | 5,7181 | -0,04 | -0,70% | 5,7589 | 5,7596 | 5,7181 | 99.855 |
29 Abr 2024 | 5,7582 | 0,04 | 0,63% | 5,7327 | 5,7616 | 5,7274 | 403.382 |
26 Abr 2024 | 5,7222 | 0,04 | 0,77% | 5,7128 | 5,7404 | 5,704 | 162.247 |
25 Abr 2024 | 5,6786 | -0,03 | -0,58% | 5,7461 | 5,7504 | 5,6649 | 218.032 |
24 Abr 2024 | 5,7118 | -0,02 | -0,29% | 5,7154 | 5,7365 | 5,7061 | 461.292 |
23 Abr 2024 | 5,7283 | 0,08 | 1,48% | 5,6821 | 5,7298 | 5,678 | 241.181 |
22 Abr 2024 | 5,6447 | 0,00 | 0,08% | 5,6492 | 5,6691 | 5,64 | 128.539 |
19 Abr 2024 | 5,6401 | -0,01 | -0,12% | 5,5951 | 5,6476 | 5,5851 | 502.475 |
18 Abr 2024 | 5,6468 | 0,04 | 0,70% | 5,6334 | 5,6616 | 5,6109 | 355.999 |
17 Abr 2024 | 5,6074 | -0,03 | -0,46% | 5,6342 | 5,6579 | 5,6074 | 37.616 |
16 Abr 2024 | 5,6331 | -0,08 | -1,31% | 5,6425 | 5,6676 | 5,6162 | 283.868 |
15 Abr 2024 | 5,7081 | -0,04 | -0,62% | 5,7462 | 5,77 | 5,7081 | 449.405 |
12 Abr 2024 | 5,7437 | -0,03 | -0,50% | 5,8016 | 5,8104 | 5,7414 | 236.198 |
11 Abr 2024 | 5,7725 | -0,04 | -0,76% | 5,8034 | 5,8194 | 5,763 | 102.523 |
10 Abr 2024 | 5,8168 | -0,05 | -0,86% | 5,9132 | 5,9222 | 5,8025 | 270.075 |
09 Abr 2024 | 5,8675 | -0,02 | -0,41% | 5,8817 | 5,9125 | 5,856 | 367.041 |
08 Abr 2024 | 5,8917 | 0,04 | 0,66% | 5,8571 | 5,8936 | 5,8549 | 165.312 |
05 Abr 2024 | 5,8529 | -0,07 | -1,25% | 5,8425 | 5,8529 | 5,8282 | 101.516 |
04 Abr 2024 | 5,9271 | 0,03 | 0,50% | 5,9074 | 5,9364 | 5,9074 | 337.384 |