Cotações Históricas ESEM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 33,045 | -0,55 | -1,62% | 33,045 | 33,045 | 33,045 | 0 |
30 Mai 2024 | 33,59 | -0,04 | -0,10% | 33,505 | 33,6325 | 33,4425 | 2.790 |
29 Mai 2024 | 33,625 | -0,64 | -1,87% | 33,625 | 33,625 | 33,625 | 0 |
28 Mai 2024 | 34,2675 | 0,07 | 0,20% | 34,335 | 34,335 | 34,1625 | 4.460 |
24 Mai 2024 | 34,20 | -0,10 | -0,29% | 34,20 | 34,20 | 34,20 | 0 |
23 Mai 2024 | 34,30 | -0,21 | -0,59% | 34,30 | 34,30 | 34,30 | 0 |
22 Mai 2024 | 34,505 | -0,08 | -0,22% | 34,505 | 34,505 | 34,505 | 0 |
21 Mai 2024 | 34,58 | -0,31 | -0,87% | 34,74 | 34,74 | 34,5575 | 527 |
20 Mai 2024 | 34,885 | -0,15 | -0,42% | 34,885 | 34,885 | 34,885 | 0 |
17 Mai 2024 | 35,0325 | 0,18 | 0,52% | 35,0325 | 35,0325 | 35,0325 | 0 |
16 Mai 2024 | 34,8525 | 0,16 | 0,47% | 34,8525 | 34,8525 | 34,8525 | 0 |
15 Mai 2024 | 34,69 | 0,38 | 1,12% | 34,69 | 34,69 | 34,69 | 0 |
14 Mai 2024 | 34,305 | 0,05 | 0,16% | 34,305 | 34,305 | 34,305 | 0 |
13 Mai 2024 | 34,25 | 0,29 | 0,85% | 34,25 | 34,25 | 34,25 | 0 |
10 Mai 2024 | 33,9625 | 0,18 | 0,53% | 33,9625 | 33,9625 | 33,9625 | 0 |
09 Mai 2024 | 33,785 | 0,09 | 0,26% | 33,785 | 33,785 | 33,785 | 0 |
08 Mai 2024 | 33,6975 | -0,11 | -0,32% | 33,54 | 33,79 | 33,4825 | 12.132 |
07 Mai 2024 | 33,805 | 0,13 | 0,39% | 33,685 | 33,88 | 33,6425 | 3.115 |
03 Mai 2024 | 33,675 | 0,31 | 0,92% | 33,54 | 33,9425 | 33,4575 | 3.165 |
02 Mai 2024 | 33,3675 | 0,59 | 1,78% | 33,3675 | 33,3675 | 33,3675 | 0 |
01 Mai 2024 | 32,7825 | -0,09 | -0,27% | 32,7825 | 32,7825 | 32,7825 | 0 |
30 Abr 2024 | 32,8725 | -0,24 | -0,73% | 32,8725 | 32,8725 | 32,8725 | 0 |
29 Abr 2024 | 33,115 | 0,37 | 1,12% | 33,115 | 33,115 | 33,115 | 0 |
26 Abr 2024 | 32,7475 | 0,43 | 1,32% | 32,7475 | 32,7475 | 32,7475 | 0 |
25 Abr 2024 | 32,32 | 0,00 | -0,01% | 32,32 | 32,32 | 32,32 | 0 |
24 Abr 2024 | 32,3225 | 0,07 | 0,21% | 32,43 | 32,63 | 32,27 | 3.271 |
23 Abr 2024 | 32,255 | 0,34 | 1,07% | 32,085 | 32,3275 | 31,975 | 3.295 |
22 Abr 2024 | 31,915 | 0,14 | 0,45% | 31,855 | 31,9875 | 31,6775 | 3.322 |
19 Abr 2024 | 31,7725 | -0,18 | -0,57% | 31,90 | 31,90 | 31,6875 | 164 |
18 Abr 2024 | 31,955 | 0,23 | 0,73% | 31,955 | 31,955 | 31,955 | 0 |
17 Abr 2024 | 31,7225 | -0,04 | -0,13% | 31,7225 | 31,7225 | 31,7225 | 0 |
16 Abr 2024 | 31,7625 | -0,68 | -2,11% | 31,7625 | 31,7625 | 31,7625 | 0 |
15 Abr 2024 | 32,4475 | -0,15 | -0,45% | 32,4475 | 32,4475 | 32,4475 | 0 |
12 Abr 2024 | 32,595 | -0,52 | -1,57% | 32,595 | 32,595 | 32,595 | 0 |
11 Abr 2024 | 33,115 | 0,08 | 0,23% | 33,26 | 33,375 | 33,0475 | 556 |
10 Abr 2024 | 33,04 | -0,46 | -1,38% | 33,04 | 33,04 | 33,04 | 0 |
09 Abr 2024 | 33,5025 | 0,07 | 0,22% | 33,5025 | 33,5025 | 33,5025 | 0 |
08 Abr 2024 | 33,4275 | 0,33 | 0,98% | 33,4275 | 33,4275 | 33,4275 | 0 |
05 Abr 2024 | 33,1025 | -0,40 | -1,19% | 33,05 | 33,1525 | 32,9375 | 1 |
04 Abr 2024 | 33,5025 | 0,36 | 1,09% | 33,5025 | 33,5025 | 33,5025 | 0 |
03 Abr 2024 | 33,14 | -0,08 | -0,23% | 33,14 | 33,195 | 33,01 | 3.169 |
02 Abr 2024 | 33,215 | 0,11 | 0,32% | 33,215 | 33,215 | 33,215 | 0 |
28 Mar 2024 | 33,11 | 0,20 | 0,60% | 33,11 | 33,11 | 33,11 | 0 |
27 Mar 2024 | 32,9125 | -0,08 | -0,23% | 32,9125 | 32,9125 | 32,9125 | 0 |
26 Mar 2024 | 32,99 | 0,11 | 0,33% | 33,10 | 33,245 | 32,9125 | 3.204 |
25 Mar 2024 | 32,88 | 0,03 | 0,09% | 32,88 | 32,88 | 32,88 | 0 |
22 Mar 2024 | 32,85 | -0,36 | -1,07% | 32,85 | 32,85 | 32,85 | 0 |
21 Mar 2024 | 33,205 | 0,41 | 1,26% | 33,205 | 33,205 | 33,205 | 0 |
20 Mar 2024 | 32,7925 | 0,11 | 0,34% | 32,7925 | 32,7925 | 32,7925 | 0 |
19 Mar 2024 | 32,68 | -0,20 | -0,62% | 32,68 | 32,68 | 32,68 | 0 |
18 Mar 2024 | 32,8825 | 0,06 | 0,18% | 32,8825 | 32,8825 | 32,8825 | 0 |
15 Mar 2024 | 32,825 | -0,29 | -0,86% | 32,825 | 32,825 | 32,825 | 5.318 |
14 Mar 2024 | 33,11 | -0,16 | -0,47% | 33,11 | 33,11 | 33,11 | 0 |
13 Mar 2024 | 33,2675 | -0,09 | -0,28% | 33,2675 | 33,2675 | 33,2675 | 0 |
12 Mar 2024 | 33,3625 | 0,32 | 0,97% | 33,3625 | 33,3625 | 33,3625 | 0 |
11 Mar 2024 | 33,0425 | 0,11 | 0,33% | 33,035 | 33,12 | 32,9275 | 437 |
08 Mar 2024 | 32,9325 | 0,10 | 0,31% | 32,9325 | 32,9325 | 32,9325 | 0 |
07 Mar 2024 | 32,83 | 0,03 | 0,11% | 32,83 | 32,83 | 32,83 | 0 |
06 Mar 2024 | 32,795 | 0,54 | 1,67% | 32,795 | 32,795 | 32,795 | 0 |
05 Mar 2024 | 32,2575 | -0,30 | -0,91% | 32,2575 | 32,2575 | 32,2575 | 0 |
04 Mar 2024 | 32,5525 | -0,07 | -0,23% | 32,5525 | 32,5525 | 32,5525 | 0 |