Cotações Históricas EZCLG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 3.100,78 | -9,62 | -0,31% | 3.110,85 | 3.114,21 | 3.098,03 | 0 |
18 Jun 2024 | 3.110,40 | 22,61 | 0,73% | 3.089,71 | 3.116,69 | 3.089,71 | 0 |
17 Jun 2024 | 3.087,79 | 24,84 | 0,81% | 3.066,56 | 3.097,23 | 3.057,56 | 0 |
14 Jun 2024 | 3.062,95 | -52,97 | -1,70% | 3.117,28 | 3.117,28 | 3.045,97 | 0 |
13 Jun 2024 | 3.115,92 | -60,95 | -1,92% | 3.176,18 | 3.176,18 | 3.111,92 | 0 |
12 Jun 2024 | 3.176,87 | 35,90 | 1,14% | 3.142,81 | 3.180,31 | 3.142,81 | 0 |
11 Jun 2024 | 3.140,97 | -61,04 | -1,91% | 3.177,33 | 3.186,03 | 3.127,09 | 0 |
10 Jun 2024 | 3.202,01 | 0,00 | 0,00% | 3.202,01 | 3.202,01 | 3.202,01 | 0 |
07 Jun 2024 | 3.202,01 | -13,23 | -0,41% | 3.214,91 | 3.220,07 | 3.183,43 | 0 |
06 Jun 2024 | 3.215,24 | 25,35 | 0,79% | 3.191,13 | 3.218,35 | 3.191,13 | 0 |
05 Jun 2024 | 3.189,89 | 33,14 | 1,05% | 3.158,71 | 3.200,31 | 3.158,71 | 0 |
04 Jun 2024 | 3.156,75 | -27,37 | -0,86% | 3.183,84 | 3.183,84 | 3.146,28 | 0 |
03 Jun 2024 | 3.184,12 | 13,34 | 0,42% | 3.174,32 | 3.204,55 | 3.174,32 | 0 |
31 Mai 2024 | 3.170,78 | -4,77 | -0,15% | 3.176,09 | 3.177,07 | 3.159,77 | 0 |
30 Mai 2024 | 3.175,55 | 16,64 | 0,53% | 3.156,04 | 3.176,58 | 3.148,68 | 0 |
29 Mai 2024 | 3.158,91 | -41,58 | -1,30% | 3.200,32 | 3.200,32 | 3.151,50 | 0 |
28 Mai 2024 | 3.200,49 | -18,28 | -0,57% | 3.219,65 | 3.227,27 | 3.192,32 | 0 |
27 Mai 2024 | 3.218,77 | 9,27 | 0,29% | 3.211,08 | 3.218,77 | 3.206,68 | 0 |
24 Mai 2024 | 3.209,50 | -1,83 | -0,06% | 3.210,12 | 3.212,85 | 3.182,15 | 0 |
23 Mai 2024 | 3.211,33 | 1,20 | 0,04% | 3.210,39 | 3.225,26 | 3.205,21 | 0 |
22 Mai 2024 | 3.210,13 | -11,48 | -0,36% | 3.221,09 | 3.222,39 | 3.207,22 | 0 |
21 Mai 2024 | 3.221,61 | -5,92 | -0,18% | 3.233,78 | 3.233,78 | 3.205,27 | 0 |
20 Mai 2024 | 3.227,53 | 2,49 | 0,08% | 3.230,15 | 3.232,94 | 3.225,32 | 0 |
17 Mai 2024 | 3.225,04 | -2,98 | -0,09% | 3.226,37 | 3.226,72 | 3.214,15 | 0 |
16 Mai 2024 | 3.228,02 | -7,28 | -0,23% | 3.240,71 | 3.240,71 | 3.223,77 | 0 |
15 Mai 2024 | 3.235,30 | 21,47 | 0,67% | 3.227,88 | 3.237,07 | 3.222,88 | 0 |
14 Mai 2024 | 3.213,83 | 0,00 | 0,00% | 3.213,83 | 3.213,83 | 3.213,83 | 0 |
13 Mai 2024 | 3.213,83 | 5,70 | 0,18% | 3.209,91 | 3.215,94 | 3.205,05 | 0 |
10 Mai 2024 | 3.208,13 | 15,22 | 0,48% | 3.194,28 | 3.216,51 | 3.194,28 | 0 |
09 Mai 2024 | 3.192,91 | 12,71 | 0,40% | 3.192,08 | 3.195,26 | 3.171,85 | 0 |
08 Mai 2024 | 3.180,20 | 12,26 | 0,39% | 3.168,50 | 3.183,96 | 3.168,50 | 0 |
07 Mai 2024 | 3.167,94 | 39,66 | 1,27% | 3.130,18 | 3.169,57 | 3.130,18 | 0 |
06 Mai 2024 | 3.128,28 | 22,84 | 0,74% | 3.109,47 | 3.137,07 | 3.109,04 | 0 |
03 Mai 2024 | 3.105,44 | 14,34 | 0,46% | 3.095,44 | 3.123,46 | 3.095,44 | 0 |
02 Mai 2024 | 3.091,10 | -0,87 | -0,03% | 3.096,71 | 3.102,29 | 3.084,17 | 0 |
30 Abr 2024 | 3.091,97 | -40,20 | -1,28% | 3.135,02 | 3.138,71 | 3.089,01 | 0 |
29 Abr 2024 | 3.132,17 | -8,11 | -0,26% | 3.146,25 | 3.159,66 | 3.132,17 | 0 |
26 Abr 2024 | 3.140,28 | 40,99 | 1,32% | 3.107,65 | 3.146,65 | 3.107,65 | 0 |
25 Abr 2024 | 3.099,29 | -24,20 | -0,77% | 3.128,48 | 3.132,09 | 3.075,82 | 0 |
24 Abr 2024 | 3.123,49 | -20,02 | -0,64% | 3.148,84 | 3.152,15 | 3.119,63 | 0 |
23 Abr 2024 | 3.143,51 | 46,65 | 1,51% | 3.102,15 | 3.146,04 | 3.102,15 | 0 |
22 Abr 2024 | 3.096,86 | 31,60 | 1,03% | 3.076,81 | 3.101,02 | 3.076,81 | 0 |
19 Abr 2024 | 3.065,26 | -3,45 | -0,11% | 3.064,79 | 3.069,97 | 3.037,34 | 0 |
18 Abr 2024 | 3.068,71 | 22,43 | 0,74% | 3.048,79 | 3.072,47 | 3.048,79 | 0 |
17 Abr 2024 | 3.046,28 | 9,59 | 0,32% | 3.037,08 | 3.074,90 | 3.037,08 | 0 |
16 Abr 2024 | 3.036,69 | -48,93 | -1,59% | 3.083,97 | 3.083,97 | 3.027,96 | 0 |
15 Abr 2024 | 3.085,62 | 16,64 | 0,54% | 3.070,48 | 3.116,27 | 3.070,48 | 0 |
12 Abr 2024 | 3.068,98 | -13,87 | -0,45% | 3.089,31 | 3.110,90 | 3.057,49 | 0 |
11 Abr 2024 | 3.082,85 | -22,88 | -0,74% | 3.108,61 | 3.110,29 | 3.063,12 | 0 |
10 Abr 2024 | 3.105,73 | 1,12 | 0,04% | 3.109,43 | 3.127,62 | 3.079,86 | 0 |
09 Abr 2024 | 3.104,61 | -28,41 | -0,91% | 3.132,05 | 3.132,05 | 3.098,67 | 0 |
08 Abr 2024 | 3.133,02 | 19,63 | 0,63% | 3.117,37 | 3.137,32 | 3.111,23 | 0 |
05 Abr 2024 | 3.113,39 | -35,85 | -1,14% | 3.139,48 | 3.139,48 | 3.094,72 | 0 |
04 Abr 2024 | 3.149,24 | 2,33 | 0,07% | 3.147,34 | 3.159,44 | 3.145,98 | 0 |
03 Abr 2024 | 3.146,91 | 12,79 | 0,41% | 3.134,37 | 3.149,60 | 3.134,37 | 0 |
02 Abr 2024 | 3.134,12 | -32,06 | -1,01% | 3.165,89 | 3.180,11 | 3.132,07 | 0 |
28 Mar 2024 | 3.166,18 | 6,36 | 0,20% | 3.161,20 | 3.176,24 | 3.161,20 | 0 |
27 Mar 2024 | 3.159,82 | 9,83 | 0,31% | 3.150,61 | 3.167,97 | 3.149,74 | 0 |
26 Mar 2024 | 3.149,99 | 20,84 | 0,67% | 3.128,79 | 3.152,67 | 3.128,79 | 0 |
25 Mar 2024 | 3.129,15 | 1,44 | 0,05% | 3.127,23 | 3.133,96 | 3.113,41 | 0 |
22 Mar 2024 | 3.127,71 | -0,51 | -0,02% | 3.125,88 | 3.132,31 | 3.118,49 | 0 |