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 ESGU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 119,5612 | 1,39 | 1,18% | 118,1702 | 120,1956 | 118,17 | 0 |
| 25 Jul 2024 | 118,1683 | -0,53 | -0,45% | 118,6995 | 120,1979 | 117,9357 | 0 |
| 24 Jul 2024 | 118,70 | -2,81 | -2,32% | 121,5109 | 121,5109 | 118,542 | 0 |
| 23 Jul 2024 | 121,5144 | -0,18 | -0,15% | 121,6972 | 122,1686 | 121,4141 | 0 |
| 22 Jul 2024 | 121,6981 | 1,35 | 1,13% | 120,3445 | 121,8017 | 120,3444 | 0 |
| 19 Jul 2024 | 120,3437 | -0,86 | -0,71% | 121,2032 | 121,4582 | 120,1507 | 0 |
| 18 Jul 2024 | 121,2035 | -1,04 | -0,85% | 122,2462 | 122,7776 | 120,7229 | 0 |
| 17 Jul 2024 | 122,2457 | -1,81 | -1,46% | 124,0471 | 124,0471 | 122,2123 | 0 |
| 16 Jul 2024 | 124,0511 | 0,90 | 0,73% | 123,1526 | 124,1076 | 123,1525 | 0 |
| 15 Jul 2024 | 123,1523 | 0,33 | 0,27% | 122,8265 | 123,9518 | 122,8044 | 0 |
| 12 Jul 2024 | 122,8266 | 0,73 | 0,60% | 122,0986 | 123,6983 | 122,0983 | 0 |
| 11 Jul 2024 | 122,0988 | -0,98 | -0,79% | 123,0753 | 123,3897 | 121,9523 | 0 |
| 10 Jul 2024 | 123,0753 | 1,20 | 0,98% | 121,8787 | 123,1056 | 121,8786 | 0 |
| 09 Jul 2024 | 121,8783 | 0,09 | 0,08% | 121,7843 | 122,1499 | 121,7842 | 0 |
| 08 Jul 2024 | 121,7839 | 0,21 | 0,17% | 121,5707 | 121,9557 | 121,5469 | 0 |
| 05 Jul 2024 | 121,5718 | 0,59 | 0,49% | 120,9832 | 121,6557 | 120,829 | 0 |
| 03 Jul 2024 | 120,9842 | 0,68 | 0,57% | 120,2991 | 121,0247 | 120,2308 | 0 |
| 02 Jul 2024 | 120,2998 | 0,73 | 0,61% | 119,5653 | 120,312 | 119,2059 | 0 |
| 01 Jul 2024 | 119,5668 | 0,27 | 0,23% | 119,2912 | 119,7078 | 118,938 | 0 |
| 28 Jun 2024 | 119,2921 | -0,40 | -0,33% | 119,6928 | 120,6734 | 119,058 | 0 |
| 27 Jun 2024 | 119,6927 | 0,19 | 0,16% | 119,4984 | 119,8728 | 119,3697 | 0 |
| 26 Jun 2024 | 119,4991 | 0,13 | 0,11% | 119,3633 | 119,6069 | 118,9126 | 0 |
| 25 Jun 2024 | 119,3645 | 0,41 | 0,35% | 118,9498 | 119,442 | 118,8632 | 0 |
| 24 Jun 2024 | 118,9497 | -0,38 | -0,32% | 119,3254 | 119,9144 | 118,945 | 0 |
| 21 Jun 2024 | 119,327 | -0,14 | -0,12% | 119,4673 | 119,5765 | 118,9778 | 0 |
| 20 Jun 2024 | 119,468 | -0,35 | -0,29% | 119,8135 | 120,2207 | 119,0879 | 0 |
| 18 Jun 2024 | 119,8138 | 0,38 | 0,32% | 119,4291 | 119,8841 | 119,4291 | 0 |
| 17 Jun 2024 | 119,4296 | 0,93 | 0,79% | 118,4959 | 119,7879 | 118,2696 | 0 |
| 14 Jun 2024 | 118,4975 | -0,04 | -0,03% | 118,5325 | 118,5914 | 117,9174 | 0 |
| 13 Jun 2024 | 118,5339 | 0,20 | 0,17% | 118,3327 | 118,7339 | 117,8482 | 0 |
| 12 Jun 2024 | 118,3328 | 1,06 | 0,90% | 117,2768 | 118,8929 | 117,2767 | 0 |
| 11 Jun 2024 | 117,2753 | -0,03 | -0,03% | 117,0151 | 117,2838 | 116,2497 | 0 |
| 10 Jun 2024 | 117,3083 | 0,32 | 0,28% | 116,9831 | 117,4114 | 116,6016 | 0 |
| 07 Jun 2024 | 116,9852 | -0,10 | -0,09% | 117,0874 | 117,5756 | 116,6035 | 0 |
| 06 Jun 2024 | 117,0894 | -0,02 | -0,01% | 117,1054 | 117,2814 | 116,6951 | 0 |
| 05 Jun 2024 | 117,1058 | 1,41 | 1,21% | 115,7028 | 117,112 | 115,7027 | 0 |
| 04 Jun 2024 | 115,7007 | 0,09 | 0,07% | 115,6119 | 115,8882 | 114,9902 | 0 |
| 03 Jun 2024 | 115,6147 | 0,06 | 0,05% | 115,5589 | 116,1032 | 114,5702 | 0 |
| 31 Mai 2024 | 115,5591 | 0,84 | 0,73% | 114,7236 | 115,6257 | 113,6825 | 0 |
| 30 Mai 2024 | 114,721 | -0,77 | -0,66% | 115,4842 | 115,4846 | 114,4342 | 0 |
| 29 Mai 2024 | 115,4863 | -0,86 | -0,74% | 116,3382 | 116,3382 | 115,3716 | 0 |
| 28 Mai 2024 | 116,3428 | 0,02 | 0,02% | 116,3232 | 134.217.727,00 | 0,53 | 0 |
| 24 Mai 2024 | 116,3242 | 0,75 | 0,65% | 115,5729 | 116,4621 | 115,5727 | 0 |
| 23 Mai 2024 | 115,5718 | -0,80 | -0,69% | 116,3737 | 117,1581 | 115,3187 | 0 |
| 22 Mai 2024 | 116,3709 | -0,40 | -0,34% | 116,7719 | 116,7791 | 115,9064 | 0 |
| 21 Mai 2024 | 116,7733 | 0,23 | 0,20% | 116,5444 | 116,8346 | 116,3068 | 0 |
| 20 Mai 2024 | 116,5454 | 0,12 | 0,10% | 116,4224 | 116,9047 | 116,407 | 0 |
| 17 Mai 2024 | 116,4234 | 0,10 | 0,09% | 116,3185 | 116,5239 | 115,9742 | 0 |
| 16 Mai 2024 | 116,319 | -0,26 | -0,23% | 116,5828 | 116,9271 | 116,3011 | 0 |
| 15 Mai 2024 | 116,5833 | 1,39 | 1,21% | 115,195 | 116,6559 | 115,1946 | 0 |
| 14 Mai 2024 | 115,193 | 0,61 | 0,53% | 114,5837 | 115,2772 | 114,5643 | 0 |
| 13 Mai 2024 | 114,5839 | -0,06 | -0,05% | 114,6442 | 114,9637 | 114,3838 | 0 |
| 10 Mai 2024 | 114,644 | 0,28 | 0,24% | 114,3683 | 114,9807 | 114,3325 | 0 |
| 09 Mai 2024 | 114,3686 | 0,67 | 0,59% | 113,6959 | 114,4014 | 113,631 | 0 |
| 08 Mai 2024 | 113,6962 | -0,03 | -0,03% | 113,7243 | 113,7745 | 113,2117 | 0 |
| 07 Mai 2024 | 113,726 | 0,18 | 0,16% | 113,5458 | 114,0069 | 113,5398 | 0 |
| 06 Mai 2024 | 113,5456 | 1,16 | 1,04% | 112,3821 | 113,5502 | 112,3821 | 0 |
| 03 Mai 2024 | 112,3815 | 1,44 | 1,30% | 110,946 | 112,6572 | 110,9458 | 0 |
| 02 Mai 2024 | 110,9414 | 1,01 | 0,92% | 109,9361 | 111,1581 | 109,7686 | 0 |
| 01 Mai 2024 | 109,9342 | -0,37 | -0,33% | 110,3011 | 111,648 | 109,7704 | 0 |
| 30 Abr 2024 | 110,3022 | -1,71 | -1,53% | 112,0096 | 112,0098 | 110,2956 | 0 |
| 29 Abr 2024 | 112,0112 | 0,38 | 0,34% | 111,6325 | 112,1919 | 111,4133 | 0 |
