Cotações Históricas ESIF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 7,7285 | 0,00 | 0,02% | 7,718 | 7,7405 | 7,685 | 3.401 |
08 Mai 2024 | 7,727 | 0,01 | 0,16% | 7,728 | 7,7435 | 7,707 | 12.143 |
07 Mai 2024 | 7,715 | 0,24 | 3,22% | 7,629 | 7,715 | 7,611 | 385 |
03 Mai 2024 | 7,474 | 0,01 | 0,19% | 7,488 | 7,524 | 7,4475 | 2.112 |
02 Mai 2024 | 7,4595 | 0,07 | 0,97% | 7,465 | 7,4895 | 7,433 | 1.262 |
01 Mai 2024 | 7,3875 | -0,02 | -0,32% | 7,43 | 7,43 | 7,38 | 851 |
30 Abr 2024 | 7,4115 | -0,04 | -0,55% | 7,46 | 7,474 | 7,4055 | 1.269 |
29 Abr 2024 | 7,4525 | -0,01 | -0,18% | 7,52 | 7,5355 | 7,445 | 35.875 |
26 Abr 2024 | 7,466 | 0,06 | 0,76% | 7,466 | 7,466 | 7,466 | 30 |
25 Abr 2024 | 7,4095 | -0,05 | -0,66% | 7,388 | 7,4195 | 7,368 | 5.000 |
24 Abr 2024 | 7,4585 | -0,11 | -1,44% | 7,533 | 7,54 | 7,452 | 531.041 |
23 Abr 2024 | 7,5675 | 0,09 | 1,21% | 7,529 | 7,577 | 7,495 | 13.504 |
22 Abr 2024 | 7,477 | 0,12 | 1,61% | 7,458 | 7,492 | 7,4125 | 5.489 |
19 Abr 2024 | 7,3585 | 0,03 | 0,34% | 7,258 | 7,368 | 7,249 | 3.780 |
18 Abr 2024 | 7,3335 | 0,06 | 0,76% | 7,3335 | 7,3335 | 7,3335 | 594 |
17 Abr 2024 | 7,278 | 0,08 | 1,14% | 7,296 | 7,3135 | 7,2505 | 8.351 |
16 Abr 2024 | 7,196 | -0,16 | -2,15% | 7,263 | 7,2765 | 7,1805 | 1.855 |
15 Abr 2024 | 7,354 | 0,02 | 0,23% | 7,328 | 7,4235 | 7,328 | 1.066 |
12 Abr 2024 | 7,337 | -0,02 | -0,22% | 7,401 | 7,413 | 7,321 | 8.721 |
11 Abr 2024 | 7,353 | -0,09 | -1,26% | 7,418 | 7,4435 | 7,289 | 29.619 |
10 Abr 2024 | 7,4465 | 0,02 | 0,29% | 7,465 | 7,479 | 7,371 | 768.770 |
09 Abr 2024 | 7,425 | -0,09 | -1,16% | 7,488 | 7,5115 | 7,4145 | 11.208 |
08 Abr 2024 | 7,512 | 0,04 | 0,58% | 7,492 | 7,523 | 7,443 | 4.724 |
05 Abr 2024 | 7,4685 | -0,08 | -1,03% | 7,428 | 7,472 | 7,424 | 3.491 |
04 Abr 2024 | 7,546 | 0,04 | 0,55% | 7,54 | 7,564 | 7,5295 | 10.673 |
03 Abr 2024 | 7,5045 | 0,05 | 0,62% | 7,484 | 7,522 | 7,459 | 7.427 |
02 Abr 2024 | 7,458 | 0,00 | -0,04% | 7,487 | 7,4925 | 7,433 | 15.888 |
28 Mar 2024 | 7,461 | 0,01 | 0,07% | 7,459 | 7,4955 | 7,4525 | 2.947 |
27 Mar 2024 | 7,4555 | -0,01 | -0,15% | 7,484 | 7,4855 | 7,454 | 1.008 |
26 Mar 2024 | 7,4665 | 0,05 | 0,65% | 7,415 | 7,482 | 7,415 | 11.733 |
25 Mar 2024 | 7,4185 | 0,00 | 0,01% | 7,421 | 7,4345 | 7,3845 | 918 |
22 Mar 2024 | 7,4175 | 0,03 | 0,37% | 7,43 | 7,458 | 7,415 | 869 |
21 Mar 2024 | 7,39 | 0,12 | 1,59% | 7,385 | 7,403 | 7,3815 | 4.706 |
20 Mar 2024 | 7,2745 | -0,01 | -0,14% | 7,2745 | 7,2745 | 7,2745 | 6 |
19 Mar 2024 | 7,2845 | 0,04 | 0,60% | 7,244 | 7,2925 | 7,2355 | 21.604 |
18 Mar 2024 | 7,241 | -0,02 | -0,26% | 7,223 | 7,267 | 7,223 | 5.665 |
15 Mar 2024 | 7,26 | 0,07 | 0,95% | 7,261 | 7,27 | 7,2565 | 356 |
14 Mar 2024 | 7,1915 | -0,04 | -0,60% | 7,234 | 7,234 | 7,18 | 744 |
13 Mar 2024 | 7,235 | 0,01 | 0,17% | 7,259 | 7,259 | 7,235 | 3.315 |
12 Mar 2024 | 7,2225 | 0,13 | 1,78% | 7,19 | 7,228 | 7,1765 | 61 |
11 Mar 2024 | 7,096 | 0,01 | 0,11% | 7,032 | 7,0995 | 7,032 | 448 |
08 Mar 2024 | 7,0885 | 0,00 | -0,05% | 7,10 | 7,127 | 7,08 | 3.057 |
07 Mar 2024 | 7,092 | 0,06 | 0,80% | 7,056 | 7,097 | 7,035 | 8.413 |
06 Mar 2024 | 7,0355 | 0,05 | 0,65% | 7,001 | 7,055 | 6,9875 | 902 |
05 Mar 2024 | 6,99 | 0,01 | 0,21% | 6,961 | 6,998 | 6,945 | 5.206 |
04 Mar 2024 | 6,9755 | -0,01 | -0,19% | 6,988 | 6,9905 | 6,9615 | 1.254 |
01 Mar 2024 | 6,9885 | 0,03 | 0,41% | 6,994 | 7,016 | 6,9665 | 5.531 |
29 Fev 2024 | 6,96 | 0,03 | 0,40% | 6,96 | 6,96 | 6,96 | 681 |
28 Fev 2024 | 6,9325 | 0,03 | 0,38% | 6,941 | 6,941 | 6,9315 | 318 |
27 Fev 2024 | 6,906 | 0,00 | 0,00% | 6,926 | 6,926 | 6,8845 | 16 |
26 Fev 2024 | 6,906 | 0,01 | 0,12% | 6,892 | 6,9215 | 6,892 | 167 |
23 Fev 2024 | 6,898 | 0,01 | 0,21% | 6,898 | 6,898 | 6,898 | 581 |
22 Fev 2024 | 6,8835 | 0,07 | 1,03% | 6,864 | 6,9125 | 6,8435 | 413 |
21 Fev 2024 | 6,813 | -0,04 | -0,65% | 6,834 | 6,852 | 6,8065 | 18.592 |
20 Fev 2024 | 6,8575 | 0,03 | 0,51% | 6,8575 | 6,8575 | 6,8575 | 60 |
19 Fev 2024 | 6,823 | 0,00 | 0,05% | 6,814 | 6,825 | 6,792 | 341 |
16 Fev 2024 | 6,8195 | 0,06 | 0,84% | 6,782 | 6,8355 | 6,782 | 420 |
15 Fev 2024 | 6,763 | 0,05 | 0,77% | 6,765 | 6,779 | 6,7295 | 1.189 |
14 Fev 2024 | 6,711 | 0,05 | 0,76% | 6,714 | 6,7455 | 6,711 | 286 |
13 Fev 2024 | 6,6605 | -0,06 | -0,87% | 6,69 | 6,7065 | 6,6455 | 9.942 |
12 Fev 2024 | 6,719 | 0,06 | 0,97% | 6,683 | 6,7195 | 6,68 | 1.092 |