Cotações Históricas ESIE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 11,294 | 0,04 | 0,39% | 11,362 | 11,362 | 11,294 | 978 |
02 Jul 2024 | 11,25 | -0,07 | -0,62% | 11,25 | 11,25 | 11,25 | 1 |
01 Jul 2024 | 11,32 | 0,08 | 0,71% | 11,276 | 11,32 | 11,162 | 797 |
28 Jun 2024 | 11,24 | 0,14 | 1,28% | 11,188 | 11,24 | 11,188 | 379 |
27 Jun 2024 | 11,098 | 0,04 | 0,34% | 11,098 | 11,098 | 11,098 | 209 |
26 Jun 2024 | 11,06 | -0,03 | -0,31% | 11,148 | 11,148 | 11,06 | 139 |
25 Jun 2024 | 11,094 | 0,10 | 0,91% | 11,114 | 11,114 | 11,092 | 5 |
24 Jun 2024 | 10,994 | 0,07 | 0,60% | 10,954 | 10,994 | 10,954 | 17 |
21 Jun 2024 | 10,928 | 0,00 | 0,00% | 10,928 | 10,928 | 10,928 | 0 |
20 Jun 2024 | 10,928 | 0,04 | 0,37% | 10,928 | 10,928 | 10,928 | 100 |
19 Jun 2024 | 10,888 | 0,00 | 0,00% | 10,888 | 10,888 | 10,888 | 0 |
18 Jun 2024 | 10,888 | 0,04 | 0,37% | 10,91 | 10,91 | 10,844 | 398 |
17 Jun 2024 | 10,848 | -0,14 | -1,27% | 10,812 | 10,848 | 10,762 | 215 |
14 Jun 2024 | 10,988 | 0,00 | 0,00% | 10,988 | 10,988 | 10,988 | 0 |
13 Jun 2024 | 10,988 | 0,00 | 0,00% | 10,988 | 10,988 | 10,988 | 0 |
12 Jun 2024 | 10,988 | -0,10 | -0,94% | 11,09 | 11,09 | 10,988 | 720 |
11 Jun 2024 | 11,092 | 0,21 | 1,91% | 11,092 | 11,092 | 11,026 | 1.145 |
10 Jun 2024 | 10,884 | 0,00 | 0,00% | 10,884 | 10,884 | 10,884 | 0 |
07 Jun 2024 | 10,884 | -0,03 | -0,26% | 10,98 | 10,98 | 10,884 | 566 |
06 Jun 2024 | 10,912 | -0,03 | -0,24% | 10,906 | 10,912 | 10,906 | 41 |
05 Jun 2024 | 10,938 | -0,04 | -0,36% | 10,936 | 10,938 | 10,936 | 470 |
04 Jun 2024 | 10,978 | -0,38 | -3,33% | 10,972 | 10,978 | 10,868 | 590 |
03 Jun 2024 | 11,356 | -0,07 | -0,60% | 11,412 | 11,412 | 11,356 | 129 |
31 Mai 2024 | 11,424 | 0,28 | 2,49% | 11,312 | 11,424 | 11,312 | 253 |
30 Mai 2024 | 11,146 | -0,20 | -1,80% | 11,142 | 11,146 | 11,142 | 115 |
29 Mai 2024 | 11,35 | 0,03 | 0,28% | 11,35 | 11,35 | 11,35 | 50 |
28 Mai 2024 | 11,318 | 0,01 | 0,12% | 11,318 | 11,318 | 11,318 | 1 |
27 Mai 2024 | 11,304 | 0,16 | 1,42% | 11,304 | 11,304 | 11,304 | 100 |
24 Mai 2024 | 11,146 | -0,13 | -1,19% | 11,146 | 11,146 | 11,146 | 1 |
23 Mai 2024 | 11,28 | -0,02 | -0,16% | 11,182 | 11,286 | 11,182 | 11 |
22 Mai 2024 | 11,298 | 0,00 | 0,00% | 11,298 | 11,298 | 11,298 | 0 |
21 Mai 2024 | 11,298 | -0,01 | -0,07% | 11,298 | 11,298 | 11,298 | 40 |
20 Mai 2024 | 11,306 | 0,12 | 1,07% | 11,306 | 11,306 | 11,306 | 43 |
17 Mai 2024 | 11,186 | 0,00 | 0,00% | 11,186 | 11,186 | 11,186 | 0 |
16 Mai 2024 | 11,186 | -0,17 | -1,46% | 11,28 | 11,28 | 11,186 | 173 |
15 Mai 2024 | 11,352 | -0,19 | -1,66% | 11,492 | 11,492 | 11,352 | 167 |
14 Mai 2024 | 11,544 | -0,03 | -0,26% | 11,544 | 11,544 | 11,544 | 2 |
13 Mai 2024 | 11,574 | -0,02 | -0,21% | 11,574 | 11,574 | 11,574 | 110 |
10 Mai 2024 | 11,598 | 0,16 | 1,36% | 11,584 | 11,598 | 11,584 | 2.331 |
09 Mai 2024 | 11,442 | 0,14 | 1,26% | 11,39 | 11,442 | 11,39 | 3 |
08 Mai 2024 | 11,30 | -0,10 | -0,86% | 11,288 | 11,30 | 11,288 | 52 |
07 Mai 2024 | 11,398 | -0,07 | -0,61% | 11,436 | 11,436 | 11,398 | 104 |
06 Mai 2024 | 11,468 | 0,11 | 1,00% | 11,382 | 11,468 | 11,374 | 112 |
03 Mai 2024 | 11,354 | 0,00 | 0,00% | 11,354 | 11,354 | 11,354 | 0 |
02 Mai 2024 | 11,354 | -0,23 | -1,97% | 11,228 | 11,38 | 11,228 | 119 |
30 Abr 2024 | 11,582 | 0,00 | 0,00% | 11,582 | 11,582 | 11,582 | 0 |
29 Abr 2024 | 11,582 | -0,04 | -0,38% | 11,582 | 11,582 | 11,582 | 20 |
26 Abr 2024 | 11,626 | -0,04 | -0,34% | 11,626 | 11,626 | 11,626 | 6 |
25 Abr 2024 | 11,666 | 0,01 | 0,10% | 11,578 | 11,666 | 11,518 | 94 |
24 Abr 2024 | 11,654 | 0,08 | 0,71% | 11,67 | 11,67 | 11,654 | 450 |
23 Abr 2024 | 11,572 | 0,10 | 0,89% | 11,574 | 11,574 | 11,55 | 2.753 |
22 Abr 2024 | 11,47 | 0,23 | 2,01% | 11,47 | 11,47 | 11,47 | 792 |
19 Abr 2024 | 11,244 | -0,18 | -1,54% | 11,246 | 11,246 | 11,244 | 11.860 |
18 Abr 2024 | 11,42 | -0,09 | -0,82% | 11,44 | 11,44 | 11,362 | 302 |
17 Abr 2024 | 11,514 | 0,00 | 0,00% | 11,514 | 11,514 | 11,514 | 0 |
16 Abr 2024 | 11,514 | -0,19 | -1,61% | 11,52 | 11,52 | 11,506 | 1.799 |
15 Abr 2024 | 11,702 | -0,18 | -1,51% | 11,928 | 11,928 | 11,676 | 909 |
12 Abr 2024 | 11,882 | 0,19 | 1,66% | 11,772 | 11,882 | 11,772 | 850 |
11 Abr 2024 | 11,688 | 0,09 | 0,79% | 11,728 | 11,74 | 11,688 | 150 |
10 Abr 2024 | 11,596 | 0,04 | 0,35% | 11,596 | 11,596 | 11,596 | 200 |
09 Abr 2024 | 11,556 | 0,15 | 1,33% | 11,378 | 11,58 | 11,378 | 1.007 |
08 Abr 2024 | 11,404 | 0,04 | 0,35% | 11,314 | 11,52 | 11,314 | 352 |
05 Abr 2024 | 11,364 | 0,03 | 0,26% | 11,404 | 11,404 | 11,364 | 793 |