Cotações Históricas EZENG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 3.093,94 | -12,82 | -0,41% | 3.108,06 | 3.108,06 | 3.071,82 | 0 |
01 Jul 2024 | 3.106,76 | 19,52 | 0,63% | 3.087,08 | 3.139,48 | 3.087,08 | 0 |
28 Jun 2024 | 3.087,24 | -20,17 | -0,65% | 3.107,66 | 3.112,86 | 3.081,32 | 0 |
27 Jun 2024 | 3.107,41 | -14,22 | -0,46% | 3.124,11 | 3.127,01 | 3.106,02 | 0 |
26 Jun 2024 | 3.121,63 | -19,52 | -0,62% | 3.141,88 | 3.157,34 | 3.109,82 | 0 |
25 Jun 2024 | 3.141,15 | -9,24 | -0,29% | 3.150,34 | 3.150,34 | 3.133,23 | 0 |
24 Jun 2024 | 3.150,39 | 23,80 | 0,76% | 3.131,54 | 3.152,32 | 3.123,19 | 0 |
21 Jun 2024 | 3.126,59 | -21,25 | -0,68% | 3.147,79 | 3.147,79 | 3.119,72 | 0 |
20 Jun 2024 | 3.147,84 | 32,11 | 1,03% | 3.115,83 | 3.148,79 | 3.115,83 | 0 |
19 Jun 2024 | 3.115,73 | -3,53 | -0,11% | 3.119,12 | 3.129,91 | 3.114,24 | 0 |
18 Jun 2024 | 3.119,26 | 29,96 | 0,97% | 3.089,30 | 3.119,26 | 3.089,30 | 0 |
17 Jun 2024 | 3.089,30 | 0,97 | 0,03% | 3.088,59 | 3.109,08 | 3.069,22 | 0 |
14 Jun 2024 | 3.088,33 | -43,91 | -1,40% | 3.132,58 | 3.132,58 | 3.074,17 | 0 |
13 Jun 2024 | 3.132,24 | -38,28 | -1,21% | 3.170,41 | 3.170,41 | 3.127,54 | 0 |
12 Jun 2024 | 3.170,52 | 33,03 | 1,05% | 3.137,49 | 3.174,34 | 3.137,49 | 0 |
11 Jun 2024 | 3.137,49 | -40,22 | -1,27% | 3.178,03 | 3.186,26 | 3.126,54 | 0 |
10 Jun 2024 | 3.177,71 | -16,05 | -0,50% | 3.170,04 | 3.177,71 | 3.161,35 | 0 |
07 Jun 2024 | 3.193,76 | -11,08 | -0,35% | 3.204,46 | 3.207,41 | 3.174,02 | 0 |
06 Jun 2024 | 3.204,84 | 3,96 | 0,12% | 3.201,01 | 3.212,41 | 3.193,26 | 0 |
05 Jun 2024 | 3.200,88 | 16,27 | 0,51% | 3.186,92 | 3.210,88 | 3.186,92 | 0 |
04 Jun 2024 | 3.184,61 | -15,06 | -0,47% | 3.199,71 | 3.199,71 | 3.173,91 | 0 |
03 Jun 2024 | 3.199,67 | 16,55 | 0,52% | 3.183,57 | 3.211,46 | 3.183,57 | 0 |
31 Mai 2024 | 3.183,12 | 2,12 | 0,07% | 3.181,09 | 3.192,13 | 3.176,53 | 0 |
30 Mai 2024 | 3.181,00 | 26,23 | 0,83% | 3.154,15 | 3.182,92 | 3.148,95 | 0 |
29 Mai 2024 | 3.154,77 | -37,43 | -1,17% | 3.191,82 | 3.191,82 | 3.149,35 | 0 |
28 Mai 2024 | 3.192,20 | -12,74 | -0,40% | 3.206,11 | 3.217,25 | 3.187,71 | 0 |
27 Mai 2024 | 3.204,94 | 12,31 | 0,39% | 3.193,33 | 3.205,48 | 3.191,09 | 0 |
24 Mai 2024 | 3.192,63 | -2,24 | -0,07% | 3.194,31 | 3.194,31 | 3.166,40 | 0 |
23 Mai 2024 | 3.194,87 | -13,60 | -0,42% | 3.208,39 | 3.210,53 | 3.189,13 | 0 |
22 Mai 2024 | 3.208,47 | -0,58 | -0,02% | 3.209,05 | 3.209,63 | 3.195,51 | 0 |
21 Mai 2024 | 3.209,05 | -9,40 | -0,29% | 3.218,33 | 3.218,33 | 3.196,46 | 0 |
20 Mai 2024 | 3.218,45 | 1,38 | 0,04% | 3.224,97 | 3.227,54 | 3.217,29 | 0 |
17 Mai 2024 | 3.217,07 | -1,77 | -0,05% | 3.223,34 | 3.223,34 | 3.207,36 | 0 |
16 Mai 2024 | 3.218,84 | -4,37 | -0,14% | 3.224,50 | 3.227,31 | 3.213,89 | 0 |
15 Mai 2024 | 3.223,21 | 27,38 | 0,86% | 3.197,05 | 3.225,71 | 3.197,05 | 0 |
14 Mai 2024 | 3.195,83 | 19,68 | 0,62% | 3.180,03 | 3.197,15 | 3.177,29 | 0 |
13 Mai 2024 | 3.176,15 | 2,03 | 0,06% | 3.178,89 | 3.181,74 | 3.169,80 | 0 |
10 Mai 2024 | 3.174,12 | 22,45 | 0,71% | 3.152,04 | 3.179,10 | 3.152,04 | 0 |
09 Mai 2024 | 3.151,67 | 19,69 | 0,63% | 3.138,54 | 3.155,98 | 3.133,09 | 0 |
08 Mai 2024 | 3.131,98 | 3,89 | 0,12% | 3.129,47 | 3.143,69 | 3.127,85 | 0 |
07 Mai 2024 | 3.128,09 | 33,09 | 1,07% | 3.095,06 | 3.130,41 | 3.095,06 | 0 |
06 Mai 2024 | 3.095,00 | 13,94 | 0,45% | 3.081,75 | 3.105,68 | 3.081,75 | 0 |
03 Mai 2024 | 3.081,06 | 14,86 | 0,48% | 3.071,81 | 3.107,93 | 3.071,81 | 0 |
02 Mai 2024 | 3.066,20 | 18,24 | 0,60% | 3.051,90 | 3.074,75 | 3.048,85 | 0 |
30 Abr 2024 | 3.047,96 | -13,63 | -0,45% | 3.061,79 | 3.068,83 | 3.044,01 | 0 |
29 Abr 2024 | 3.061,59 | 25,54 | 0,84% | 3.037,06 | 3.078,27 | 3.037,06 | 0 |
26 Abr 2024 | 3.036,05 | 34,05 | 1,13% | 3.007,30 | 3.047,44 | 3.007,30 | 0 |
25 Abr 2024 | 3.002,00 | -13,75 | -0,46% | 3.015,69 | 3.030,43 | 2.986,50 | 0 |
24 Abr 2024 | 3.015,75 | -1,55 | -0,05% | 3.017,17 | 3.024,79 | 3.010,27 | 0 |
23 Abr 2024 | 3.017,30 | 30,59 | 1,02% | 2.987,36 | 3.021,18 | 2.987,36 | 0 |
22 Abr 2024 | 2.986,71 | 21,10 | 0,71% | 2.966,82 | 2.992,18 | 2.966,82 | 0 |
19 Abr 2024 | 2.965,61 | 7,68 | 0,26% | 2.961,35 | 2.968,48 | 2.938,49 | 0 |
18 Abr 2024 | 2.957,93 | 20,24 | 0,69% | 2.938,09 | 2.962,24 | 2.938,09 | 0 |
17 Abr 2024 | 2.937,69 | 9,98 | 0,34% | 2.927,69 | 2.959,64 | 2.927,56 | 0 |
16 Abr 2024 | 2.927,71 | -33,37 | -1,13% | 2.962,14 | 2.962,14 | 2.918,85 | 0 |
15 Abr 2024 | 2.961,08 | 1,35 | 0,05% | 2.959,69 | 2.987,58 | 2.958,74 | 0 |
12 Abr 2024 | 2.959,73 | -5,32 | -0,18% | 2.965,65 | 2.997,85 | 2.952,74 | 0 |
11 Abr 2024 | 2.965,05 | -13,86 | -0,47% | 2.980,70 | 2.985,63 | 2.953,39 | 0 |
10 Abr 2024 | 2.978,91 | -0,98 | -0,03% | 2.980,34 | 3.004,98 | 2.961,05 | 0 |
09 Abr 2024 | 2.979,89 | -7,64 | -0,26% | 2.987,58 | 2.991,71 | 2.973,02 | 0 |
08 Abr 2024 | 2.987,53 | 12,04 | 0,40% | 2.975,40 | 2.991,07 | 2.972,69 | 0 |
05 Abr 2024 | 2.975,49 | -31,28 | -1,04% | 3.008,04 | 3.008,04 | 2.965,05 | 0 |
04 Abr 2024 | 3.006,77 | 6,02 | 0,20% | 3.000,75 | 3.010,45 | 2.998,17 | 0 |