Cotações Históricas EZESG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.078,52 | -3,72 | -0,34% | 1.081,99 | 1.083,15 | 1.071,58 | 0 |
06 Jun 2024 | 1.082,24 | 0,44 | 0,04% | 1.082,04 | 1.085,05 | 1.078,04 | 0 |
05 Jun 2024 | 1.081,80 | 5,23 | 0,49% | 1.076,91 | 1.085,29 | 1.076,91 | 0 |
04 Jun 2024 | 1.076,57 | -5,33 | -0,49% | 1.081,45 | 1.082,21 | 1.073,08 | 0 |
03 Jun 2024 | 1.081,90 | 4,82 | 0,45% | 1.077,94 | 1.086,16 | 1.077,94 | 0 |
31 Mai 2024 | 1.077,08 | 0,83 | 0,08% | 1.076,29 | 1.080,05 | 1.074,54 | 0 |
30 Mai 2024 | 1.076,25 | 9,49 | 0,89% | 1.065,34 | 1.077,01 | 1.064,66 | 0 |
29 Mai 2024 | 1.066,76 | -13,70 | -1,27% | 1.079,72 | 1.079,72 | 1.065,30 | 0 |
28 Mai 2024 | 1.080,46 | -4,47 | -0,41% | 1.085,30 | 1.088,80 | 1.078,79 | 0 |
27 Mai 2024 | 1.084,93 | 4,31 | 0,40% | 1.080,48 | 1.085,08 | 1.079,65 | 0 |
24 Mai 2024 | 1.080,62 | -0,84 | -0,08% | 1.080,50 | 1.080,70 | 1.071,31 | 0 |
23 Mai 2024 | 1.081,46 | -5,47 | -0,50% | 1.086,67 | 1.087,23 | 1.079,66 | 0 |
22 Mai 2024 | 1.086,93 | 0,15 | 0,01% | 1.085,96 | 1.087,05 | 1.082,06 | 0 |
21 Mai 2024 | 1.086,78 | -3,53 | -0,32% | 1.089,86 | 1.089,86 | 1.082,38 | 0 |
20 Mai 2024 | 1.090,31 | 0,01 | 0,00% | 1.092,36 | 1.093,30 | 1.089,92 | 0 |
17 Mai 2024 | 1.090,30 | -1,69 | -0,15% | 1.092,69 | 1.092,69 | 1.087,24 | 0 |
16 Mai 2024 | 1.091,99 | -2,88 | -0,26% | 1.095,06 | 1.096,07 | 1.090,43 | 0 |
15 Mai 2024 | 1.094,87 | 6,19 | 0,57% | 1.088,88 | 1.095,85 | 1.087,23 | 0 |
14 Mai 2024 | 1.088,68 | 5,91 | 0,55% | 1.083,00 | 1.089,74 | 1.083,00 | 0 |
13 Mai 2024 | 1.082,77 | 0,15 | 0,01% | 1.083,56 | 1.084,27 | 1.080,42 | 0 |
10 Mai 2024 | 1.082,62 | 7,78 | 0,72% | 1.075,50 | 1.084,61 | 1.075,50 | 0 |
09 Mai 2024 | 1.074,84 | 6,09 | 0,57% | 1.069,27 | 1.076,42 | 1.068,46 | 0 |
08 Mai 2024 | 1.068,75 | 0,33 | 0,03% | 1.068,04 | 1.072,50 | 1.066,95 | 0 |
07 Mai 2024 | 1.068,42 | 10,63 | 1,00% | 1.058,09 | 1.069,34 | 1.058,09 | 0 |
06 Mai 2024 | 1.057,79 | 3,93 | 0,37% | 1.053,46 | 1.061,27 | 1.053,46 | 0 |
03 Mai 2024 | 1.053,86 | 4,73 | 0,45% | 1.050,94 | 1.063,14 | 1.050,94 | 0 |
02 Mai 2024 | 1.049,13 | 6,95 | 0,67% | 1.043,24 | 1.052,08 | 1.042,12 | 0 |
30 Abr 2024 | 1.042,18 | -5,02 | -0,48% | 1.047,40 | 1.049,51 | 1.040,84 | 0 |
29 Abr 2024 | 1.047,20 | 8,03 | 0,77% | 1.039,37 | 1.053,19 | 1.039,37 | 0 |
26 Abr 2024 | 1.039,17 | 10,74 | 1,04% | 1.031,68 | 1.043,35 | 1.031,68 | 0 |
25 Abr 2024 | 1.028,43 | -7,43 | -0,72% | 1.038,69 | 1.040,83 | 1.023,92 | 0 |
24 Abr 2024 | 1.035,86 | -1,25 | -0,12% | 1.037,26 | 1.039,46 | 1.033,97 | 0 |
23 Abr 2024 | 1.037,11 | 9,84 | 0,96% | 1.028,31 | 1.038,29 | 1.028,31 | 0 |
22 Abr 2024 | 1.027,27 | 7,45 | 0,73% | 1.020,50 | 1.029,29 | 1.020,50 | 0 |
19 Abr 2024 | 1.019,82 | 2,24 | 0,22% | 1.017,31 | 1.020,87 | 1.010,23 | 0 |
18 Abr 2024 | 1.017,58 | 6,30 | 0,62% | 1.011,74 | 1.019,12 | 1.011,74 | 0 |
17 Abr 2024 | 1.011,28 | 3,34 | 0,33% | 1.007,94 | 1.018,48 | 1.007,74 | 0 |
16 Abr 2024 | 1.007,94 | -11,61 | -1,14% | 1.018,00 | 1.018,00 | 1.004,92 | 0 |
15 Abr 2024 | 1.019,55 | -0,88 | -0,09% | 1.020,03 | 1.029,18 | 1.018,76 | 0 |
12 Abr 2024 | 1.020,43 | -2,31 | -0,23% | 1.024,06 | 1.033,62 | 1.018,15 | 0 |
11 Abr 2024 | 1.022,74 | -5,67 | -0,55% | 1.028,65 | 1.030,38 | 1.018,82 | 0 |
10 Abr 2024 | 1.028,41 | 0,36 | 0,04% | 1.030,10 | 1.037,54 | 1.022,13 | 0 |
09 Abr 2024 | 1.028,05 | -2,36 | -0,23% | 1.029,92 | 1.032,25 | 1.025,97 | 0 |
08 Abr 2024 | 1.030,41 | 4,15 | 0,40% | 1.025,95 | 1.031,62 | 1.024,92 | 0 |
05 Abr 2024 | 1.026,26 | -10,25 | -0,99% | 1.033,51 | 1.033,51 | 1.022,90 | 0 |
04 Abr 2024 | 1.036,51 | 2,07 | 0,20% | 1.034,43 | 1.037,65 | 1.033,34 | 0 |
03 Abr 2024 | 1.034,44 | 1,83 | 0,18% | 1.032,25 | 1.035,38 | 1.030,42 | 0 |
02 Abr 2024 | 1.032,61 | -8,89 | -0,85% | 1.041,83 | 1.046,41 | 1.031,89 | 0 |
28 Mar 2024 | 1.041,50 | -1,31 | -0,13% | 1.044,54 | 1.045,86 | 1.040,94 | 0 |
27 Mar 2024 | 1.042,81 | 3,35 | 0,32% | 1.039,09 | 1.044,33 | 1.038,66 | 0 |
26 Mar 2024 | 1.039,46 | 3,78 | 0,36% | 1.034,85 | 1.040,41 | 1.032,69 | 0 |
25 Mar 2024 | 1.035,68 | 2,20 | 0,21% | 1.032,95 | 1.036,96 | 1.029,95 | 0 |
22 Mar 2024 | 1.033,48 | 1,96 | 0,19% | 1.030,97 | 1.033,79 | 1.027,93 | 0 |
21 Mar 2024 | 1.031,52 | 5,93 | 0,58% | 1.027,97 | 1.035,04 | 1.027,97 | 0 |
20 Mar 2024 | 1.025,59 | -1,14 | -0,11% | 1.027,04 | 1.027,04 | 1.021,28 | 0 |
19 Mar 2024 | 1.026,73 | 3,39 | 0,33% | 1.024,09 | 1.027,22 | 1.020,68 | 0 |
18 Mar 2024 | 1.023,34 | -1,69 | -0,16% | 1.024,98 | 1.027,38 | 1.021,42 | 0 |
15 Mar 2024 | 1.025,03 | -3,51 | -0,34% | 1.028,39 | 1.030,93 | 1.025,03 | 0 |
14 Mar 2024 | 1.028,54 | -3,53 | -0,34% | 1.032,23 | 1.036,33 | 1.027,41 | 0 |
13 Mar 2024 | 1.032,07 | 3,10 | 0,30% | 1.028,76 | 1.034,46 | 1.028,76 | 0 |
12 Mar 2024 | 1.028,97 | 2,42 | 0,24% | 1.026,80 | 1.031,57 | 1.025,83 | 0 |
11 Mar 2024 | 1.026,55 | -0,41 | -0,04% | 1.026,53 | 1.026,55 | 1.021,96 | 0 |