Cotações Históricas EZ80G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 3.262,80 | 17,25 | 0,53% | 3.262,67 | 3.272,21 | 3.258,91 | 0 |
09 Mai 2024 | 3.245,55 | 11,25 | 0,35% | 3.233,93 | 3.247,99 | 3.225,82 | 0 |
08 Mai 2024 | 3.234,30 | 13,79 | 0,43% | 3.230,22 | 3.240,21 | 3.226,31 | 0 |
07 Mai 2024 | 3.220,51 | 37,97 | 1,19% | 3.199,98 | 3.222,45 | 3.195,72 | 0 |
06 Mai 2024 | 3.182,54 | 20,01 | 0,63% | 3.169,16 | 3.192,86 | 3.166,95 | 0 |
03 Mai 2024 | 3.162,53 | 15,14 | 0,48% | 3.159,49 | 3.181,19 | 3.151,46 | 0 |
02 Mai 2024 | 3.147,39 | 1,63 | 0,05% | 3.145,74 | 3.155,33 | 3.141,75 | 0 |
30 Abr 2024 | 3.145,76 | -28,81 | -0,91% | 3.182,11 | 3.183,42 | 3.142,45 | 0 |
29 Abr 2024 | 3.174,57 | -4,37 | -0,14% | 3.189,45 | 3.192,09 | 3.174,57 | 0 |
26 Abr 2024 | 3.178,94 | 39,55 | 1,26% | 3.162,06 | 3.186,79 | 3.160,59 | 0 |
25 Abr 2024 | 3.139,39 | -24,91 | -0,79% | 3.155,61 | 3.159,66 | 3.117,29 | 0 |
24 Abr 2024 | 3.164,30 | -7,02 | -0,22% | 3.178,36 | 3.185,34 | 3.158,82 | 0 |
23 Abr 2024 | 3.171,32 | 40,84 | 1,30% | 3.150,40 | 3.173,30 | 3.146,84 | 0 |
22 Abr 2024 | 3.130,48 | 24,27 | 0,78% | 3.132,61 | 3.135,16 | 3.116,51 | 0 |
19 Abr 2024 | 3.106,21 | -3,95 | -0,13% | 3.088,83 | 3.110,38 | 3.080,88 | 0 |
18 Abr 2024 | 3.110,16 | 18,09 | 0,59% | 3.104,75 | 3.113,49 | 3.091,93 | 0 |
17 Abr 2024 | 3.092,07 | 7,74 | 0,25% | 3.086,46 | 3.115,02 | 3.084,77 | 0 |
16 Abr 2024 | 3.084,33 | -41,47 | -1,33% | 3.086,44 | 3.098,73 | 3.074,56 | 0 |
15 Abr 2024 | 3.125,80 | 5,36 | 0,17% | 3.132,28 | 3.154,65 | 3.120,68 | 0 |
12 Abr 2024 | 3.120,44 | -2,62 | -0,08% | 3.150,52 | 3.158,13 | 3.110,93 | 0 |
11 Abr 2024 | 3.123,06 | -16,05 | -0,51% | 3.138,11 | 3.146,72 | 3.108,42 | 0 |
10 Abr 2024 | 3.139,11 | 0,22 | 0,01% | 3.159,15 | 3.165,41 | 3.117,57 | 0 |
09 Abr 2024 | 3.138,89 | -20,75 | -0,66% | 3.152,36 | 3.159,36 | 3.134,04 | 0 |
08 Abr 2024 | 3.159,64 | 17,32 | 0,55% | 3.140,02 | 3.164,30 | 3.140,02 | 0 |
05 Abr 2024 | 3.142,32 | -35,07 | -1,10% | 3.139,68 | 3.144,17 | 3.129,90 | 0 |
04 Abr 2024 | 3.177,39 | 0,84 | 0,03% | 3.175,23 | 3.187,08 | 3.173,42 | 0 |
03 Abr 2024 | 3.176,55 | 13,67 | 0,43% | 3.167,77 | 3.178,98 | 3.162,93 | 0 |
02 Abr 2024 | 3.162,88 | -31,73 | -0,99% | 3.195,06 | 3.208,63 | 3.161,21 | 0 |
28 Mar 2024 | 3.194,61 | 3,18 | 0,10% | 3.199,17 | 3.201,94 | 3.193,52 | 0 |
27 Mar 2024 | 3.191,43 | 15,40 | 0,48% | 3.179,57 | 3.196,70 | 3.178,27 | 0 |
26 Mar 2024 | 3.176,03 | 15,83 | 0,50% | 3.162,20 | 3.178,27 | 3.158,28 | 0 |
25 Mar 2024 | 3.160,20 | 3,47 | 0,11% | 3.154,96 | 3.164,86 | 3.144,41 | 0 |
22 Mar 2024 | 3.156,73 | 2,70 | 0,09% | 3.147,22 | 3.158,80 | 3.145,81 | 0 |
21 Mar 2024 | 3.154,03 | 25,50 | 0,82% | 3.158,05 | 3.160,31 | 3.141,87 | 0 |
20 Mar 2024 | 3.128,53 | -3,05 | -0,10% | 3.126,32 | 3.131,00 | 3.117,37 | 0 |
19 Mar 2024 | 3.131,58 | 17,66 | 0,57% | 3.113,26 | 3.132,34 | 3.111,66 | 0 |
18 Mar 2024 | 3.113,92 | -6,44 | -0,21% | 3.123,22 | 3.126,57 | 3.109,13 | 0 |
15 Mar 2024 | 3.120,36 | -1,86 | -0,06% | 3.123,74 | 3.138,97 | 3.120,36 | 0 |
14 Mar 2024 | 3.122,22 | -8,75 | -0,28% | 3.140,11 | 3.146,50 | 3.118,36 | 0 |
13 Mar 2024 | 3.130,97 | 8,20 | 0,26% | 3.129,86 | 3.138,11 | 3.126,21 | 0 |
12 Mar 2024 | 3.122,77 | 28,98 | 0,94% | 3.104,89 | 3.124,28 | 3.095,57 | 0 |
11 Mar 2024 | 3.093,79 | -6,07 | -0,20% | 3.091,54 | 3.093,79 | 3.082,25 | 0 |
08 Mar 2024 | 3.099,86 | -4,45 | -0,14% | 3.106,88 | 3.110,77 | 3.098,28 | 0 |
07 Mar 2024 | 3.104,31 | 25,44 | 0,83% | 3.068,10 | 3.109,30 | 3.063,06 | 0 |
06 Mar 2024 | 3.078,87 | 7,76 | 0,25% | 3.069,67 | 3.084,57 | 3.069,34 | 0 |
05 Mar 2024 | 3.071,11 | -7,18 | -0,23% | 3.072,06 | 3.077,85 | 3.064,46 | 0 |
04 Mar 2024 | 3.078,29 | 1,26 | 0,04% | 3.080,05 | 3.080,59 | 3.070,27 | 0 |
01 Mar 2024 | 3.077,03 | 7,61 | 0,25% | 3.082,62 | 3.085,73 | 3.064,69 | 0 |
29 Fev 2024 | 3.069,42 | -14,39 | -0,47% | 3.081,84 | 3.083,18 | 3.069,42 | 0 |
28 Fev 2024 | 3.083,81 | 0,00 | 0,00% | 3.083,81 | 3.083,81 | 3.083,81 | 0 |
27 Fev 2024 | 3.083,81 | 12,44 | 0,41% | 3.070,11 | 3.085,66 | 3.069,96 | 0 |
26 Fev 2024 | 3.071,37 | -9,60 | -0,31% | 3.077,42 | 3.078,78 | 3.070,34 | 0 |
23 Fev 2024 | 3.080,97 | 11,33 | 0,37% | 3.072,79 | 3.084,08 | 3.068,55 | 0 |
22 Fev 2024 | 3.069,64 | 33,23 | 1,09% | 3.071,42 | 3.081,28 | 3.057,83 | 0 |
21 Fev 2024 | 3.036,41 | 9,53 | 0,31% | 3.029,71 | 3.038,38 | 3.022,77 | 0 |
20 Fev 2024 | 3.026,88 | -0,53 | -0,02% | 3.024,96 | 3.031,35 | 3.019,33 | 0 |
19 Fev 2024 | 3.027,41 | 1,92 | 0,06% | 3.019,00 | 3.027,96 | 3.016,71 | 0 |
16 Fev 2024 | 3.025,49 | 11,84 | 0,39% | 3.029,36 | 3.035,02 | 3.018,00 | 0 |
15 Fev 2024 | 3.013,65 | 22,46 | 0,75% | 3.010,26 | 3.020,02 | 3.004,44 | 0 |
14 Fev 2024 | 2.991,19 | 9,49 | 0,32% | 2.981,36 | 2.997,71 | 2.980,47 | 0 |
13 Fev 2024 | 2.981,70 | -26,00 | -0,86% | 3.002,34 | 3.003,52 | 2.974,24 | 0 |