Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ESGO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 7,6655 | -0,06 | -0,76% | 7,6655 | 7,6655 | 7,6655 | 8 |
| 15 Mai 2024 | 7,7245 | 0,21 | 2,86% | 7,7245 | 7,7245 | 7,7245 | 0 |
| 14 Mai 2024 | 7,51 | 0,05 | 0,68% | 7,444 | 7,5295 | 7,391 | 15 |
| 13 Mai 2024 | 7,4595 | -0,12 | -1,62% | 7,497 | 7,581 | 7,4555 | 2.155 |
| 10 Mai 2024 | 7,582 | 0,08 | 1,05% | 7,691 | 7,7055 | 7,482 | 2.865 |
| 09 Mai 2024 | 7,5035 | 0,13 | 1,75% | 7,5035 | 7,5035 | 7,5035 | 8 |
| 08 Mai 2024 | 7,3745 | 0,05 | 0,65% | 7,287 | 7,3895 | 7,2325 | 12.485 |
| 07 Mai 2024 | 7,327 | 0,19 | 2,66% | 7,239 | 7,363 | 7,231 | 2.818 |
| 03 Mai 2024 | 7,137 | -0,04 | -0,62% | 7,137 | 7,137 | 7,137 | 0 |
| 02 Mai 2024 | 7,1815 | 0,00 | 0,00% | 7,136 | 7,2345 | 7,0575 | 3.230 |
| 01 Mai 2024 | 7,1815 | -0,01 | -0,14% | 7,1815 | 7,1815 | 7,1815 | 0 |
| 30 Abr 2024 | 7,1915 | -0,23 | -3,03% | 7,23 | 7,27 | 7,1655 | 103.655 |
| 29 Abr 2024 | 7,4165 | 0,13 | 1,77% | 7,4165 | 7,4165 | 7,4165 | 0 |
| 26 Abr 2024 | 7,2875 | 0,12 | 1,64% | 7,2875 | 7,2875 | 7,2875 | 0 |
| 25 Abr 2024 | 7,17 | 0,03 | 0,43% | 7,117 | 7,2665 | 7,029 | 5.590 |
| 24 Abr 2024 | 7,139 | 0,01 | 0,18% | 7,139 | 7,139 | 7,139 | 0 |
| 23 Abr 2024 | 7,126 | 0,06 | 0,82% | 7,093 | 7,155 | 7,0875 | 1.356 |
| 22 Abr 2024 | 7,068 | -0,32 | -4,31% | 7,159 | 7,1925 | 7,017 | 111.934 |
| 19 Abr 2024 | 7,3865 | 0,05 | 0,74% | 7,3865 | 7,3865 | 7,3865 | 0 |
| 18 Abr 2024 | 7,332 | 0,01 | 0,14% | 7,315 | 7,408 | 7,21 | 6.859 |
| 17 Abr 2024 | 7,322 | 0,18 | 2,57% | 7,322 | 7,322 | 7,322 | 0 |
| 16 Abr 2024 | 7,1385 | -0,13 | -1,82% | 7,1385 | 7,1385 | 7,1385 | 0 |
| 15 Abr 2024 | 7,2705 | -0,37 | -4,85% | 7,498 | 7,5065 | 7,184 | 5.075 |
| 12 Abr 2024 | 7,641 | 0,27 | 3,73% | 7,662 | 7,807 | 7,5905 | 2.787 |
| 11 Abr 2024 | 7,3665 | 0,00 | -0,01% | 7,382 | 7,382 | 7,3635 | 365 |
| 10 Abr 2024 | 7,367 | -0,10 | -1,33% | 7,526 | 7,527 | 7,2255 | 3.783 |
| 09 Abr 2024 | 7,466 | 0,10 | 1,40% | 7,466 | 7,466 | 7,466 | 0 |
| 08 Abr 2024 | 7,363 | 0,03 | 0,43% | 7,393 | 7,4645 | 7,2155 | 5.167 |
| 05 Abr 2024 | 7,3315 | 0,10 | 1,35% | 7,3315 | 7,3315 | 7,3315 | 23 |
| 04 Abr 2024 | 7,2335 | 0,10 | 1,35% | 7,171 | 7,2415 | 7,1445 | 1.600 |
| 03 Abr 2024 | 7,137 | 0,26 | 3,81% | 7,079 | 7,1455 | 7,051 | 151.197 |
| 02 Abr 2024 | 6,875 | 0,11 | 1,55% | 6,938 | 7,017 | 6,8675 | 535 |
| 28 Mar 2024 | 6,77 | 0,21 | 3,22% | 6,77 | 6,77 | 6,77 | 1.600 |
| 27 Mar 2024 | 6,559 | 0,12 | 1,78% | 6,559 | 6,559 | 6,559 | 0 |
| 26 Mar 2024 | 6,444 | -0,01 | -0,09% | 6,51 | 6,6155 | 6,4175 | 1 |
| 25 Mar 2024 | 6,4495 | 0,10 | 1,54% | 6,348 | 6,506 | 6,348 | 7 |
| 22 Mar 2024 | 6,3515 | -0,06 | -0,95% | 6,3515 | 6,3515 | 6,3515 | 0 |
| 21 Mar 2024 | 6,4125 | 0,24 | 3,86% | 6,465 | 6,566 | 6,3965 | 7.053 |
| 20 Mar 2024 | 6,174 | -0,01 | -0,21% | 6,154 | 6,2665 | 6,1315 | 300 |
| 19 Mar 2024 | 6,187 | -0,14 | -2,16% | 6,238 | 6,278 | 6,1645 | 140 |
| 18 Mar 2024 | 6,3235 | 0,00 | 0,02% | 6,3235 | 6,3235 | 6,3235 | 0 |
| 15 Mar 2024 | 6,322 | 0,00 | -0,06% | 6,285 | 6,3865 | 6,2785 | 242 |
| 14 Mar 2024 | 6,326 | -0,14 | -2,11% | 6,326 | 6,326 | 6,326 | 0 |
| 13 Mar 2024 | 6,4625 | 0,19 | 3,03% | 6,4625 | 6,4625 | 6,4625 | 0 |
| 12 Mar 2024 | 6,2725 | -0,12 | -1,92% | 6,288 | 6,288 | 6,2725 | 1.729 |
| 11 Mar 2024 | 6,395 | 0,12 | 1,90% | 6,218 | 6,41 | 6,2115 | 2 |
| 08 Mar 2024 | 6,276 | -0,01 | -0,14% | 6,333 | 6,4075 | 6,2545 | 52 |
| 07 Mar 2024 | 6,285 | 0,04 | 0,71% | 6,285 | 6,285 | 6,285 | 0 |
| 06 Mar 2024 | 6,241 | 0,18 | 3,03% | 6,241 | 6,241 | 6,241 | 0 |
| 05 Mar 2024 | 6,0575 | 0,05 | 0,82% | 6,069 | 6,149 | 6,0315 | 3.381 |
| 04 Mar 2024 | 6,0085 | 0,21 | 3,70% | 6,0085 | 6,0085 | 6,0085 | 0 |
| 01 Mar 2024 | 5,794 | 0,16 | 2,92% | 5,783 | 5,807 | 5,783 | 1.592 |
| 29 Fev 2024 | 5,6295 | 0,11 | 1,97% | 5,6295 | 5,6295 | 5,6295 | 0 |
| 28 Fev 2024 | 5,521 | -0,09 | -1,68% | 5,521 | 5,521 | 5,521 | 0 |
| 27 Fev 2024 | 5,6155 | 0,03 | 0,53% | 5,6155 | 5,6155 | 5,6155 | 0 |
| 26 Fev 2024 | 5,586 | -0,03 | -0,61% | 5,665 | 5,676 | 5,586 | 954 |
| 23 Fev 2024 | 5,6205 | 0,01 | 0,21% | 5,6205 | 5,6205 | 5,6205 | 0 |
| 22 Fev 2024 | 5,6085 | -0,05 | -0,85% | 5,6085 | 5,6085 | 5,6085 | 0 |
| 21 Fev 2024 | 5,6565 | -0,10 | -1,78% | 5,6565 | 5,6565 | 5,6565 | 0 |
| 20 Fev 2024 | 5,759 | 0,00 | -0,08% | 5,759 | 5,759 | 5,759 | 0 |
| 19 Fev 2024 | 5,7635 | -0,04 | -0,65% | 5,7635 | 5,7635 | 5,7635 | 0 |
