Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas ESEE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 25,4868 | -0,09 | -0,36% | 25,4564 | 25,4868 | 25,3279 | 5.608 |
| 28 Jun 2024 | 25,5789 | 0,11 | 0,44% | 25,6424 | 25,7499 | 25,5789 | 2.258 |
| 27 Jun 2024 | 25,4673 | -0,03 | -0,13% | 25,5447 | 25,5449 | 25,4673 | 1.068 |
| 26 Jun 2024 | 25,4995 | 0,09 | 0,36% | 25,5697 | 25,5861 | 25,4967 | 758 |
| 25 Jun 2024 | 25,4088 | -0,02 | -0,09% | 25,3423 | 25,4491 | 25,3252 | 559 |
| 24 Jun 2024 | 25,4327 | -0,06 | -0,22% | 25,4387 | 25,5303 | 25,3809 | 1.595 |
| 21 Jun 2024 | 25,4879 | -0,08 | -0,29% | 25,5567 | 25,5689 | 25,4879 | 881 |
| 20 Jun 2024 | 25,5633 | 0,15 | 0,59% | 25,6524 | 25,6608 | 25,5178 | 1.627 |
| 19 Jun 2024 | 25,4136 | -0,09 | -0,37% | 25,5485 | 25,568 | 25,4136 | 4.078 |
| 18 Jun 2024 | 25,5084 | 0,08 | 0,32% | 25,4261 | 25,5128 | 25,4261 | 3.589 |
| 17 Jun 2024 | 25,4262 | 0,15 | 0,61% | 25,2721 | 25,5419 | 25,2352 | 5.890 |
| 14 Jun 2024 | 25,2719 | 0,03 | 0,10% | 25,2261 | 25,3213 | 25,1799 | 8.503 |
| 13 Jun 2024 | 25,2455 | 0,20 | 0,79% | 25,1016 | 25,2455 | 25,0418 | 990 |
| 12 Jun 2024 | 25,0483 | 0,23 | 0,91% | 24,9288 | 25,0483 | 24,923 | 1.080 |
| 11 Jun 2024 | 24,8229 | -0,05 | -0,18% | 24,8715 | 24,9179 | 24,7838 | 1.520 |
| 10 Jun 2024 | 24,8685 | 0,11 | 0,45% | 24,7448 | 24,8902 | 24,7101 | 2.116 |
| 07 Jun 2024 | 24,7574 | 0,21 | 0,87% | 24,5782 | 24,798 | 24,4863 | 2.538 |
| 06 Jun 2024 | 24,5428 | 0,00 | -0,01% | 24,4743 | 24,5783 | 24,4328 | 4.191 |
| 05 Jun 2024 | 24,5449 | 0,25 | 1,03% | 24,3333 | 24,5449 | 24,2848 | 4.636 |
| 04 Jun 2024 | 24,2945 | 0,16 | 0,66% | 24,2049 | 24,2945 | 24,1181 | 949 |
| 03 Jun 2024 | 24,1351 | 0,14 | 0,60% | 24,3511 | 24,353 | 24,0696 | 6.229 |
| 31 Mai 2024 | 23,992 | -0,11 | -0,45% | 24,1259 | 24,1259 | 23,8637 | 3.212 |
| 30 Mai 2024 | 24,10 | -0,26 | -1,08% | 24,2355 | 24,2355 | 24,10 | 1.238 |
| 29 Mai 2024 | 24,3625 | 0,15 | 0,61% | 24,3271 | 24,3625 | 24,2018 | 1.859 |
| 28 Mai 2024 | 24,2144 | -0,23 | -0,93% | 24,3058 | 24,4309 | 24,2144 | 3.467 |
| 27 Mai 2024 | 24,442 | 0,05 | 0,20% | 24,4048 | 24,4458 | 24,3514 | 1.698 |
| 24 Mai 2024 | 24,3922 | 0,07 | 0,30% | 24,3349 | 24,4125 | 24,2319 | 1.513 |
| 23 Mai 2024 | 24,3181 | -0,16 | -0,65% | 24,5252 | 24,6015 | 24,3181 | 5.358 |
| 22 Mai 2024 | 24,4762 | 0,00 | -0,01% | 24,4024 | 24,5065 | 24,397 | 3.187 |
| 21 Mai 2024 | 24,4796 | 0,10 | 0,40% | 24,4161 | 24,4796 | 24,3236 | 3.259 |
| 20 Mai 2024 | 24,3818 | 0,07 | 0,27% | 24,3168 | 24,4051 | 24,3168 | 1.680 |
| 17 Mai 2024 | 24,3163 | -0,06 | -0,23% | 24,3522 | 24,3629 | 24,2484 | 2.787 |
| 16 Mai 2024 | 24,3716 | 0,05 | 0,19% | 24,3766 | 24,42 | 24,2995 | 4.851 |
| 15 Mai 2024 | 24,325 | 0,13 | 0,53% | 24,1926 | 24,3308 | 24,1179 | 5.722 |
| 14 Mai 2024 | 24,1958 | 0,07 | 0,27% | 24,0707 | 24,1958 | 24,0492 | 2.586 |
| 13 Mai 2024 | 24,1298 | -0,06 | -0,24% | 24,2145 | 24,2216 | 24,1189 | 2.548 |
| 10 Mai 2024 | 24,1882 | 0,13 | 0,54% | 24,1734 | 24,1882 | 24,0644 | 1.543 |
| 09 Mai 2024 | 24,0594 | 0,08 | 0,33% | 24,0664 | 24,0664 | 24,0003 | 345 |
| 08 Mai 2024 | 23,9795 | -0,08 | -0,34% | 24,0818 | 24,0844 | 23,9361 | 2.384 |
| 07 Mai 2024 | 24,0604 | 0,11 | 0,46% | 24,0175 | 24,0604 | 23,9248 | 6.497 |
| 06 Mai 2024 | 23,9501 | 0,18 | 0,77% | 23,6995 | 23,9501 | 23,6946 | 5.988 |
| 03 Mai 2024 | 23,766 | 0,21 | 0,90% | 23,5106 | 23,766 | 23,5106 | 1.304 |
| 02 Mai 2024 | 23,5535 | -0,02 | -0,07% | 23,5148 | 23,5535 | 23,3758 | 8.966 |
| 30 Abr 2024 | 23,57 | -0,08 | -0,32% | 23,7288 | 23,8419 | 23,57 | 2.875 |
| 29 Abr 2024 | 23,6464 | -0,08 | -0,33% | 23,7848 | 23,8194 | 23,6464 | 1.799 |
| 26 Abr 2024 | 23,7238 | 0,24 | 1,03% | 23,6008 | 23,7451 | 23,5671 | 5.338 |
| 25 Abr 2024 | 23,4829 | -0,05 | -0,21% | 23,4594 | 23,4829 | 23,2271 | 3.023 |
| 24 Abr 2024 | 23,5331 | 0,00 | 0,01% | 23,6719 | 23,6989 | 23,5331 | 906 |
| 23 Abr 2024 | 23,5307 | 0,00 | 0,02% | 23,3797 | 23,6371 | 23,3701 | 14.895 |
| 22 Abr 2024 | 23,5258 | 0,28 | 1,18% | 23,2435 | 23,57 | 23,2435 | 8.604 |
| 19 Abr 2024 | 23,2503 | -0,23 | -0,96% | 23,2351 | 23,4064 | 23,21 | 4.926 |
| 18 Abr 2024 | 23,4768 | 0,06 | 0,25% | 23,448 | 23,5951 | 23,3997 | 3.487 |
| 17 Abr 2024 | 23,4171 | -0,27 | -1,13% | 23,6871 | 23,7469 | 23,3878 | 4.992 |
| 16 Abr 2024 | 23,6837 | -0,09 | -0,38% | 23,7513 | 23,7626 | 23,6537 | 1.981 |
| 15 Abr 2024 | 23,7743 | -0,23 | -0,94% | 24,0792 | 24,1701 | 23,7497 | 8.134 |
| 12 Abr 2024 | 24,00 | -0,13 | -0,53% | 24,2071 | 24,2559 | 23,9345 | 891 |
| 11 Abr 2024 | 24,1272 | 0,28 | 1,19% | 23,9722 | 24,2195 | 23,8661 | 4.893 |
| 10 Abr 2024 | 23,8426 | 0,11 | 0,46% | 23,8785 | 23,9414 | 23,7421 | 5.357 |
| 09 Abr 2024 | 23,7323 | -0,20 | -0,82% | 23,8649 | 23,9109 | 23,7323 | 950 |
| 08 Abr 2024 | 23,9276 | 0,02 | 0,10% | 23,9255 | 23,9276 | 23,8372 | 3.666 |
| 05 Abr 2024 | 23,9033 | 0,19 | 0,81% | 23,6719 | 23,9447 | 23,6719 | 4.344 |
| 04 Abr 2024 | 23,7115 | -0,24 | -1,02% | 23,9333 | 24,1239 | 23,7115 | 3.834 |
| 03 Abr 2024 | 23,9561 | -0,15 | -0,62% | 24,0428 | 24,0693 | 23,9559 | 1.107 |
