Cotações Históricas ESGL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 29,2675 | 0,21 | 0,73% | 29,2675 | 29,2675 | 29,2675 | 2.558 |
03 Jul 2024 | 29,055 | 0,12 | 0,42% | 29,055 | 29,06 | 29,055 | 2.179 |
02 Jul 2024 | 28,9325 | -0,24 | -0,81% | 28,9325 | 28,9325 | 28,9325 | 0 |
01 Jul 2024 | 29,1675 | 0,12 | 0,41% | 29,215 | 29,23 | 29,1675 | 4.356 |
28 Jun 2024 | 29,0475 | -0,04 | -0,12% | 29,0475 | 29,0475 | 29,0475 | 0 |
27 Jun 2024 | 29,0825 | -0,14 | -0,46% | 29,18 | 29,18 | 29,0825 | 145 |
26 Jun 2024 | 29,2175 | -0,05 | -0,17% | 29,2175 | 29,2175 | 29,2175 | 0 |
25 Jun 2024 | 29,2675 | -0,08 | -0,26% | 29,2675 | 29,2675 | 29,2675 | 0 |
24 Jun 2024 | 29,345 | 0,18 | 0,61% | 29,345 | 29,345 | 29,345 | 0 |
21 Jun 2024 | 29,1675 | -0,18 | -0,60% | 29,1675 | 29,1675 | 29,1675 | 0 |
20 Jun 2024 | 29,345 | 0,33 | 1,14% | 29,345 | 29,345 | 29,345 | 0 |
19 Jun 2024 | 29,015 | -0,13 | -0,45% | 29,015 | 29,015 | 29,015 | 0 |
18 Jun 2024 | 29,145 | 0,20 | 0,68% | 29,145 | 29,145 | 29,145 | 0 |
17 Jun 2024 | 28,9475 | 0,06 | 0,22% | 28,9475 | 28,9475 | 28,9475 | 0 |
14 Jun 2024 | 28,885 | -0,25 | -0,84% | 28,885 | 28,885 | 28,885 | 0 |
13 Jun 2024 | 29,13 | -0,42 | -1,40% | 29,13 | 29,13 | 29,13 | 0 |
12 Jun 2024 | 29,545 | 0,40 | 1,37% | 29,545 | 29,545 | 29,545 | 0 |
11 Jun 2024 | 29,145 | -0,28 | -0,96% | 29,145 | 29,145 | 29,145 | 0 |
10 Jun 2024 | 29,4275 | -0,30 | -1,00% | 29,345 | 29,4275 | 29,34 | 5.470 |
07 Jun 2024 | 29,725 | -0,11 | -0,38% | 29,725 | 29,725 | 29,725 | 0 |
06 Jun 2024 | 29,8375 | 0,16 | 0,55% | 29,8375 | 29,8375 | 29,8375 | 0 |
05 Jun 2024 | 29,675 | 0,37 | 1,25% | 29,70 | 29,70 | 29,66 | 540 |
04 Jun 2024 | 29,31 | -0,08 | -0,26% | 29,31 | 29,31 | 29,31 | 0 |
03 Jun 2024 | 29,385 | 0,11 | 0,38% | 29,44 | 29,44 | 29,385 | 1.688 |
31 Mai 2024 | 29,275 | 0,12 | 0,42% | 29,275 | 29,275 | 29,275 | 68 |
30 Mai 2024 | 29,1525 | 0,20 | 0,67% | 29,1525 | 29,1525 | 29,1525 | 0 |
29 Mai 2024 | 28,9575 | -0,33 | -1,12% | 28,97 | 28,97 | 28,9575 | 4.410 |
28 Mai 2024 | 29,285 | -0,08 | -0,26% | 29,285 | 29,285 | 29,285 | 169 |
24 Mai 2024 | 29,3625 | -0,05 | -0,18% | 29,295 | 29,385 | 29,29 | 1.440 |
23 Mai 2024 | 29,415 | 0,05 | 0,16% | 29,49 | 29,49 | 29,385 | 8.293 |
22 Mai 2024 | 29,3675 | -0,17 | -0,58% | 29,3675 | 29,3675 | 29,3675 | 0 |
21 Mai 2024 | 29,54 | -0,09 | -0,30% | 29,545 | 29,545 | 29,54 | 3.521 |
20 Mai 2024 | 29,63 | 0,09 | 0,31% | 29,63 | 29,63 | 29,63 | 0 |
17 Mai 2024 | 29,5375 | -0,12 | -0,41% | 29,5375 | 29,5375 | 29,5375 | 16 |
16 Mai 2024 | 29,66 | -0,03 | -0,10% | 29,715 | 29,715 | 29,66 | 759 |
15 Mai 2024 | 29,69 | 0,09 | 0,30% | 29,69 | 29,69 | 29,69 | 0 |
14 Mai 2024 | 29,6025 | 0,08 | 0,27% | 29,6025 | 29,6025 | 29,6025 | 0 |
13 Mai 2024 | 29,5225 | -0,04 | -0,14% | 29,5225 | 29,5225 | 29,5225 | 0 |
10 Mai 2024 | 29,5625 | 0,20 | 0,68% | 29,5625 | 29,5625 | 29,5625 | 0 |
09 Mai 2024 | 29,3625 | 0,18 | 0,62% | 29,3625 | 29,3625 | 29,3625 | 0 |
08 Mai 2024 | 29,1825 | 0,14 | 0,46% | 29,1825 | 29,1825 | 29,1825 | 0 |
07 Mai 2024 | 29,0475 | 0,52 | 1,80% | 29,0475 | 29,0475 | 29,0475 | 0 |
03 Mai 2024 | 28,5325 | 0,24 | 0,84% | 28,5325 | 28,5325 | 28,5325 | 0 |
02 Mai 2024 | 28,295 | 0,13 | 0,45% | 28,345 | 28,345 | 28,28 | 9.814 |
01 Mai 2024 | 28,1675 | -0,12 | -0,43% | 28,1675 | 28,1675 | 28,1675 | 0 |
30 Abr 2024 | 28,29 | -0,08 | -0,28% | 28,33 | 28,415 | 28,29 | 46.862 |
29 Abr 2024 | 28,37 | -0,11 | -0,37% | 28,37 | 28,37 | 28,37 | 523 |
26 Abr 2024 | 28,475 | 0,38 | 1,36% | 28,475 | 28,475 | 28,475 | 0 |
25 Abr 2024 | 28,0925 | -0,14 | -0,50% | 28,0925 | 28,0925 | 28,0925 | 1.796 |
24 Abr 2024 | 28,2325 | -0,10 | -0,35% | 28,2325 | 28,2325 | 28,2325 | 0 |
23 Abr 2024 | 28,3325 | 0,22 | 0,76% | 28,3325 | 28,3325 | 28,3325 | 0 |
22 Abr 2024 | 28,1175 | 0,31 | 1,12% | 28,1175 | 28,1175 | 28,1175 | 0 |
19 Abr 2024 | 27,805 | 0,10 | 0,36% | 27,805 | 27,805 | 27,805 | 0 |
18 Abr 2024 | 27,705 | 0,07 | 0,26% | 27,74 | 27,74 | 27,705 | 1.266 |
17 Abr 2024 | 27,6325 | 0,00 | 0,01% | 27,6325 | 27,6325 | 27,6325 | 1.528 |
16 Abr 2024 | 27,63 | -0,39 | -1,38% | 27,63 | 27,63 | 27,63 | 0 |
15 Abr 2024 | 28,0175 | 0,04 | 0,16% | 28,0175 | 28,0175 | 28,0175 | 1.062 |
12 Abr 2024 | 27,9725 | -0,03 | -0,09% | 27,9725 | 27,9725 | 27,9725 | 4.672 |
11 Abr 2024 | 27,9975 | -0,09 | -0,30% | 27,9975 | 27,9975 | 27,9975 | 0 |
10 Abr 2024 | 28,0825 | 0,08 | 0,29% | 28,0825 | 28,0825 | 28,0825 | 0 |
09 Abr 2024 | 28,0025 | -0,22 | -0,78% | 28,0025 | 28,0025 | 28,0025 | 709 |
08 Abr 2024 | 28,2225 | 0,13 | 0,46% | 28,2225 | 28,2225 | 28,2225 | 132 |