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 ESOL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 11,82 | -1,16 | -8,93% | 12,05 | 12,05 | 11,82 | 3.616 |
| 03 Jul 2024 | 12,9792 | -0,47 | -3,49% | 12,8951 | 12,9792 | 12,8951 | 462 |
| 02 Jul 2024 | 13,4479 | 0,42 | 3,20% | 13,0989 | 13,4479 | 13,0851 | 2.510 |
| 01 Jul 2024 | 13,0309 | 0,33 | 2,61% | 13,0434 | 13,0434 | 13,0309 | 389 |
| 28 Jun 2024 | 12,70 | -0,51 | -3,85% | 12,9397 | 12,9397 | 12,70 | 140 |
| 27 Jun 2024 | 13,2089 | 0,97 | 7,91% | 12,1449 | 13,2089 | 12,1449 | 88 |
| 26 Jun 2024 | 12,2401 | -0,08 | -0,65% | 12,1709 | 12,4009 | 12,1709 | 460 |
| 25 Jun 2024 | 12,3197 | 0,70 | 6,01% | 12,2549 | 12,419 | 12,2549 | 238 |
| 24 Jun 2024 | 11,6216 | -0,28 | -2,39% | 11,0909 | 11,6216 | 11,00 | 3.281 |
| 21 Jun 2024 | 11,9058 | 0,00 | 0,00% | 11,9058 | 11,9058 | 11,9058 | 0 |
| 20 Jun 2024 | 11,9058 | -0,16 | -1,36% | 11,9058 | 11,9058 | 11,9058 | 50 |
| 19 Jun 2024 | 12,07 | 0,28 | 2,35% | 12,4387 | 12,5692 | 12,07 | 3.407 |
| 18 Jun 2024 | 11,7923 | -1,15 | -8,90% | 12,2342 | 12,2342 | 11,7923 | 11.052 |
| 17 Jun 2024 | 12,9437 | 0,36 | 2,83% | 12,8259 | 12,9557 | 12,8259 | 207 |
| 14 Jun 2024 | 12,5872 | -0,51 | -3,93% | 13,1564 | 13,1564 | 12,3807 | 847 |
| 13 Jun 2024 | 13,1015 | -0,57 | -4,15% | 13,1015 | 13,1015 | 13,1015 | 70 |
| 12 Jun 2024 | 13,6685 | 0,41 | 3,13% | 13,6685 | 13,6685 | 13,6685 | 420 |
| 11 Jun 2024 | 13,2542 | -0,90 | -6,33% | 13,5919 | 13,5919 | 12,911 | 2.001 |
| 10 Jun 2024 | 14,15 | -0,39 | -2,68% | 14,15 | 14,15 | 14,15 | 14 |
| 07 Jun 2024 | 14,5397 | -0,66 | -4,34% | 15,00 | 15,00 | 13,8214 | 1.706 |
| 06 Jun 2024 | 15,20 | 0,00 | -0,01% | 15,1149 | 15,20 | 15,0902 | 4.337 |
| 05 Jun 2024 | 15,2013 | 0,66 | 4,51% | 15,2713 | 15,2713 | 15,2013 | 768 |
| 04 Jun 2024 | 14,5458 | 0,00 | 0,00% | 14,5458 | 14,5458 | 14,5458 | 0 |
| 03 Jun 2024 | 14,5458 | -0,16 | -1,09% | 14,5231 | 14,5929 | 14,5002 | 2.165 |
| 31 Mai 2024 | 14,7061 | -0,21 | -1,43% | 14,7209 | 14,7339 | 14,7061 | 599 |
| 30 Mai 2024 | 14,92 | 0,02 | 0,16% | 14,70 | 14,92 | 14,5687 | 1.610 |
| 29 Mai 2024 | 14,8959 | -0,10 | -0,69% | 14,8959 | 14,8959 | 14,8959 | 200 |
| 28 Mai 2024 | 15,00 | 0,00 | 0,00% | 15,00 | 15,00 | 15,00 | 0 |
| 27 Mai 2024 | 15,00 | -0,31 | -2,00% | 14,6907 | 15,219 | 14,5339 | 1.852 |
| 24 Mai 2024 | 15,3061 | 0,00 | 0,00% | 15,3061 | 15,3061 | 15,3061 | 0 |
| 23 Mai 2024 | 15,3061 | -0,30 | -1,90% | 15,4831 | 15,4831 | 15,3061 | 1.380 |
| 22 Mai 2024 | 15,6021 | -0,11 | -0,72% | 15,5191 | 16,10 | 15,5191 | 3.756 |
| 21 Mai 2024 | 15,7158 | -0,12 | -0,73% | 15,8777 | 16,197 | 15,3422 | 3.808 |
| 20 Mai 2024 | 15,8317 | 1,24 | 8,48% | 15,473 | 15,8317 | 15,473 | 1.210 |
| 17 Mai 2024 | 14,5941 | 0,55 | 3,92% | 14,3911 | 14,8292 | 14,3911 | 6.528 |
| 16 Mai 2024 | 14,0439 | 0,60 | 4,44% | 14,2477 | 14,2477 | 13,9991 | 464 |
| 15 Mai 2024 | 13,4466 | 0,90 | 7,14% | 13,4466 | 13,4466 | 13,4466 | 5 |
| 14 Mai 2024 | 12,55 | -0,43 | -3,32% | 12,62 | 12,62 | 12,55 | 410 |
| 13 Mai 2024 | 12,981 | -0,13 | -1,00% | 12,5965 | 12,981 | 12,4211 | 285 |
| 10 Mai 2024 | 13,1125 | 0,08 | 0,58% | 13,6409 | 13,6409 | 13,1125 | 335 |
| 09 Mai 2024 | 13,0369 | 0,07 | 0,52% | 12,75 | 13,0369 | 12,75 | 560 |
| 08 Mai 2024 | 12,9699 | -0,41 | -3,06% | 12,9609 | 12,9699 | 12,9609 | 3.020 |
| 07 Mai 2024 | 13,379 | -0,32 | -2,32% | 14,1339 | 14,1339 | 13,379 | 1.200 |
| 06 Mai 2024 | 13,6973 | 1,07 | 8,49% | 13,098 | 13,8049 | 13,098 | 9.447 |
| 03 Mai 2024 | 12,625 | 0,33 | 2,68% | 12,3308 | 12,625 | 12,3308 | 30 |
| 02 Mai 2024 | 12,2953 | 1,15 | 10,31% | 11,4109 | 12,3719 | 11,4109 | 525 |
| 30 Abr 2024 | 11,146 | -1,04 | -8,57% | 11,7171 | 11,7171 | 10,7469 | 2.606 |
| 29 Abr 2024 | 12,1909 | -0,59 | -4,64% | 12,2811 | 12,2811 | 12,00 | 1.629 |
| 26 Abr 2024 | 12,7839 | -0,38 | -2,86% | 12,7855 | 12,7855 | 12,7839 | 197 |
| 25 Abr 2024 | 13,1603 | -0,27 | -1,99% | 12,8269 | 13,1603 | 12,70 | 1.228 |
| 24 Abr 2024 | 13,4273 | -0,37 | -2,72% | 14,185 | 14,2089 | 13,4165 | 443 |
| 23 Abr 2024 | 13,8021 | -0,21 | -1,51% | 13,8589 | 13,8589 | 13,8021 | 489 |
| 22 Abr 2024 | 14,0135 | 0,90 | 6,86% | 13,8462 | 14,0135 | 13,6085 | 2.366 |
| 19 Abr 2024 | 13,1139 | 0,85 | 6,93% | 13,1509 | 13,1509 | 12,8539 | 3.425 |
| 18 Abr 2024 | 12,2641 | 0,06 | 0,51% | 11,7422 | 12,5019 | 11,6129 | 2.234 |
| 17 Abr 2024 | 12,2013 | 0,12 | 0,96% | 12,50 | 12,5286 | 11,6609 | 3.202 |
| 16 Abr 2024 | 12,0849 | -0,41 | -3,24% | 12,2869 | 12,4211 | 11,41 | 5.221 |
| 15 Abr 2024 | 12,49 | -1,11 | -8,16% | 13,4023 | 14,1465 | 11,8242 | 10.846 |
| 12 Abr 2024 | 13,60 | -1,93 | -12,44% | 15,6803 | 15,6803 | 13,0515 | 5.305 |
| 11 Abr 2024 | 15,532 | 1,05 | 7,27% | 15,4843 | 15,532 | 15,2643 | 1.703 |
| 10 Abr 2024 | 14,4791 | -1,00 | -6,44% | 15,1531 | 15,1531 | 14,4571 | 562 |
| 09 Abr 2024 | 15,475 | -0,74 | -4,59% | 15,5609 | 15,5609 | 15,4297 | 474 |
| 08 Abr 2024 | 16,2197 | 0,77 | 4,98% | 15,6597 | 16,3159 | 15,6597 | 2.180 |
