Cotação atual, histórico e gráfico do papel: ESGB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ESGB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,65%	0,74	113,86	113,86	113,86	113,86	910	1
30/10/2025	0,48%	0,54	113,12	110,82	110,82	113,12	11K	5
29/10/2025	0,23%	0,26	112,58	112,82	112,51	112,88	113K	7
28/10/2025	-0,10%	-0,11	112,32	112,18	112,18	112,57	7K	5
27/10/2025	0,88%	0,98	112,43	112,51	112,25	112,51	16K	4
24/10/2025	0,64%	0,71	111,45	111,95	111,45	111,95	2K	5
23/10/2025	0,76%	0,83	110,74	110,14	110,11	110,78	2K	5

22/10/2025	0,42%	0,46	109,91	109,91	109,91	109,91	23K	3
21/10/2025	0,05%	0,05	109,45	108,42	108,02	109,49	4K	6
20/10/2025	0,90%	0,98	109,40	108,50	108,50	109,40	56K	6
17/10/2025	0,77%	0,83	108,42	107,40	107,40	108,42	24K	97
16/10/2025	-0,59%	-0,64	107,59	107,20	107,20	107,59	2K	3
15/10/2025	1,05%	1,12	108,23	107,74	107,74	108,23	11K	7
14/10/2025	-0,13%	-0,14	107,11	107,11	107,11	107,11	5K	2
13/10/2025	0,58%	0,62	107,25	107,00	107,00	107,39	7K	10
10/10/2025	-0,79%	-0,85	106,63	107,14	105,89	107,40	34K	8
09/10/2025	-0,50%	-0,54	107,48	108,08	107,48	108,08	5K	4
08/10/2025	0,38%	0,41	108,02	107,61	107,61	108,18	2K	5
07/10/2025	-2,17%	-2,39	107,61	107,61	107,61	107,61	322	3
06/10/2025	-0,76%	-0,84	110,00	109,80	109,80	110,00	13K	4
03/10/2025	0,31%	0,34	110,84	110,84	110,84	110,84	110	1
02/10/2025	-1,56%	-1,75	110,50	110,50	110,50	110,50	2K	2
01/10/2025	-0,48%	-0,54	112,25	112,76	112,25	112,76	11K	2
30/09/2025	-0,54%	-0,61	112,79	113,73	112,73	113,73	18K	5
29/09/2025	0,60%	0,68	113,40	114,00	113,40	114,00	17K	4
26/09/2025	0,41%	0,46	112,72	112,36	112,35	112,72	3K	5
25/09/2025	-1,46%	-1,66	112,26	112,26	112,26	112,26	2K	2
24/09/2025	-0,25%	-0,28	113,92	113,93	113,92	113,93	26K	3
23/09/2025	0,69%	0,78	114,20	113,93	113,93	114,59	2K	5
22/09/2025	-1,37%	-1,58	113,42	112,70	112,70	114,37	16K	9
19/09/2025	-0,14%	-0,16	115,00	114,97	114,97	115,00	1K	3
18/09/2025	-0,31%	-0,36	115,16	115,32	115,01	115,32	13K	8
17/09/2025	1,22%	1,39	115,52	116,01	112,51	116,03	86K	609
16/09/2025	0,51%	0,58	114,13	113,93	113,84	114,13	2K	5
15/09/2025	0,60%	0,68	113,55	113,00	113,00	114,11	7K	12
12/09/2025	-0,48%	-0,55	112,87	114,40	112,77	114,40	13K	8
11/09/2025	0,92%	1,03	113,42	113,42	113,42	113,42	22K	2
10/09/2025	0,21%	0,23	112,39	112,21	112,21	112,83	8K	4
09/09/2025	-0,19%	-0,21	112,16	112,29	111,99	112,29	8K	5
08/09/2025	-0,84%	-0,95	112,37	113,32	112,06	113,32	31K	10
05/09/2025	1,47%	1,64	113,32	113,32	113,32	113,32	1K	2
04/09/2025	1,43%	1,57	111,68	110,91	110,91	111,83	35K	6
03/09/2025	-0,12%	-0,13	110,11	109,79	109,79	110,41	16K	4
02/09/2025	-0,71%	-0,79	110,24	110,24	110,24	110,24	551	2
01/09/2025	-0,33%	-0,37	111,03	110,74	110,74	111,03	10K	3
29/08/2025	0,27%	0,30	111,40	111,90	111,40	111,90	223	2
28/08/2025	1,57%	1,72	111,10	111,51	111,10	111,51	5K	4
27/08/2025	1,34%	1,45	109,38	108,09	107,89	109,38	1K	3
26/08/2025	-0,21%	-0,23	107,93	110,29	107,92	110,29	21K	8
25/08/2025	0,29%	0,31	108,16	108,35	108,16	108,35	758	3
22/08/2025	2,77%	2,91	107,85	105,99	104,36	108,13	26K	9
21/08/2025	-0,45%	-0,47	104,94	104,50	104,50	105,23	11K	12
20/08/2025	0,21%	0,22	105,41	105,19	105,19	105,86	2K	6
19/08/2025	-2,56%	-2,76	105,19	107,95	105,19	108,00	2M	98
18/08/2025	1,16%	1,24	107,95	106,89	106,50	107,95	14K	13
15/08/2025	0,11%	0,12	106,71	106,45	106,37	106,71	2M	42
14/08/2025	-0,01%	-0,01	106,59	106,57	106,13	107,35	4K	7
13/08/2025	-1,27%	-1,37	106,60	106,71	106,60	106,71	14K	3
12/08/2025	1,31%	1,40	107,97	108,08	107,81	108,08	61K	4
11/08/2025	-0,77%	-0,83	106,57	107,07	106,25	107,07	4M	32
08/08/2025	-0,74%	-0,80	107,40	108,20	107,40	109,85	8K	13
07/08/2025	0,91%	0,98	108,20	107,04	107,04	108,46	5K	8
06/08/2025	1,52%	1,61	107,22	106,01	104,36	107,66	234K	404
05/08/2025	0,10%	0,11	105,61	105,23	105,23	105,61	421	3
04/08/2025	0,22%	0,23	105,50	105,50	105,50	105,50	316	3
01/08/2025	-0,10%	-0,11	105,27	105,93	105,27	106,33	14K	7
31/07/2025	-0,94%	-1,00	105,38	106,25	105,09	106,25	378K	254
30/07/2025	1,43%	1,50	106,38	105,00	104,27	106,38	466K	11
29/07/2025	0,46%	0,48	104,88	104,60	103,76	105,00	63K	396
28/07/2025	-1,37%	-1,45	104,40	105,50	104,40	105,50	23K	8
25/07/2025	0,07%	0,07	105,85	105,79	105,45	105,98	7K	4
24/07/2025	-1,06%	-1,13	105,78	105,78	105,50	105,78	3K	3
23/07/2025	1,40%	1,48	106,91	106,43	106,43	106,91	854	3
22/07/2025	-0,33%	-0,35	105,43	106,28	105,43	106,28	14K	7
21/07/2025	0,05%	0,05	105,78	107,50	105,55	107,50	111K	9
18/07/2025	-2,12%	-2,29	105,73	107,52	105,73	107,52	96K	6
17/07/2025	0,14%	0,15	108,02	107,71	107,71	108,02	7K	3
16/07/2025	-0,18%	-0,19	107,87	107,51	106,96	107,87	25K	5
15/07/2025	0,66%	0,71	108,06	108,00	107,17	108,06	19K	4
14/07/2025	-0,57%	-0,61	107,35	107,35	107,35	107,35	107	1
11/07/2025	-1,14%	-1,24	107,96	108,14	107,96	108,14	864	2
10/07/2025	-0,49%	-0,54	109,20	108,71	108,71	109,20	6K	3
09/07/2025	-1,38%	-1,53	109,74	112,38	109,74	112,38	10K	8
08/07/2025	-0,40%	-0,45	111,27	111,00	110,74	111,54	21K	11
07/07/2025	-0,96%	-1,08	111,72	112,08	111,31	112,08	2K	3
04/07/2025	0,11%	0,12	112,80	112,99	112,80	113,28	17K	10
03/07/2025	1,80%	1,99	112,68	112,60	111,50	113,08	13K	10
02/07/2025	-1,05%	-1,17	110,69	111,75	110,69	111,75	7K	4
01/07/2025	1,49%	1,64	111,86	112,00	111,86	112,51	28K	9
27/06/2025	-0,45%	-0,50	110,22	110,22	110,22	110,22	110	1
26/06/2025	0,91%	1,00	110,72	110,91	110,72	110,91	2K	3
25/06/2025	-1,09%	-1,21	109,72	109,48	109,48	110,14	3K	4
24/06/2025	0,98%	1,08	110,93	111,43	110,93	111,69	5K	5
23/06/2025	-0,49%	-0,54	109,85	109,52	109,52	109,85	11K	7
20/06/2025	-1,44%	-1,61	110,39	111,15	110,39	111,15	2K	4
18/06/2025	-0,05%	-0,06	112,00	112,50	111,89	113,00	27K	9
17/06/2025	-0,36%	-0,40	112,06	112,16	112,00	112,16	2K	3
16/06/2025	1,97%	2,17	112,46	110,60	110,53	112,62	13K	6
13/06/2025	-0,95%	-1,06	110,29	110,94	110,29	110,94	5K	5
12/06/2025	0,30%	0,33	111,35	110,87	110,87	111,35	10K	4
11/06/2025	0,15%	0,17	111,02	110,81	110,81	111,02	3K	3
10/06/2025	0,78%	0,86	110,85	113,44	110,85	113,45	87K	58
09/06/2025	-0,02%	-0,02	109,99	108,63	108,45	109,99	2K	3
06/06/2025	-0,71%	-0,79	110,01	110,18	109,87	110,22	14K	5
05/06/2025	-0,89%	-0,99	110,80	112,90	110,80	112,90	2K	7
04/06/2025	-0,29%	-0,33	111,79	112,12	111,79	112,12	672	2
03/06/2025	1,61%	1,78	112,12	110,97	110,97	112,12	5K	6
02/06/2025	-0,38%	-0,42	110,34	109,18	109,18	110,70	12K	5
30/05/2025	-0,50%	-0,56	110,76	110,29	110,29	110,92	2K	6
29/05/2025	-0,15%	-0,17	111,32	111,06	110,83	111,53	39K	6
28/05/2025	-0,16%	-0,18	111,49	111,67	111,19	111,67	1K	5
27/05/2025	1,64%	1,80	111,67	112,04	111,67	112,08	3K	4
26/05/2025	0,57%	0,62	109,87	109,28	109,28	109,87	5K	6
23/05/2025	0,52%	0,57	109,25	108,67	107,47	109,25	11K	7
22/05/2025	0,17%	0,18	108,68	108,48	106,22	108,69	4K	5
21/05/2025	-2,03%	-2,25	108,50	110,16	108,50	110,16	18K	4
20/05/2025	0,19%	0,21	110,75	109,57	109,57	110,75	5K	7
19/05/2025	0,22%	0,24	110,54	110,12	110,12	110,54	2K	2
16/05/2025	0,53%	0,58	110,30	107,52	107,52	110,30	1K	6
15/05/2025	1,08%	1,17	109,72	109,15	109,15	109,89	7K	7
14/05/2025	-0,30%	-0,33	108,55	108,80	108,55	109,39	99K	6
13/05/2025	2,18%	2,32	108,88	107,49	107,49	108,97	3M	25
12/05/2025	-0,17%	-0,18	106,56	106,57	106,56	106,57	1K	2
09/05/2025	-0,94%	-1,01	106,74	108,83	106,74	108,83	1K	5
08/05/2025	2,84%	2,98	107,75	105,20	105,20	108,58	18K	7
07/05/2025	-0,52%	-0,55	104,77	104,60	104,31	104,77	12K	6
06/05/2025	-0,56%	-0,59	105,32	105,32	105,32	105,32	5K	2
05/05/2025	-0,98%	-1,05	105,91	106,54	105,91	106,54	8K	3
02/05/2025	0,09%	0,10	106,96	106,63	106,41	106,96	12K	8
30/04/2025	-0,09%	-0,10	106,86	108,00	106,62	108,00	6K	5
29/04/2025	-0,20%	-0,21	106,96	109,51	106,96	109,51	10K	6
28/04/2025	-0,12%	-0,13	107,17	107,60	107,17	107,60	7K	4
25/04/2025	0,09%	0,10	107,30	109,55	106,52	109,55	25K	16
24/04/2025	-	-	107,20	107,20	107,20	107,20	35K	2

Date,Open,High,Low,Close,Volume
31-Oct-25,113.86,113.86,113.86,113.86,910
30-Oct-25,110.82,113.12,110.82,113.12,11303
29-Oct-25,112.82,112.88,112.51,112.58,113341
28-Oct-25,112.18,112.57,112.18,112.32,7406
27-Oct-25,112.51,112.51,112.25,112.43,15739
24-Oct-25,111.95,111.95,111.45,111.45,2230
23-Oct-25,110.14,110.78,110.11,110.74,1549
22-Oct-25,109.91,109.91,109.91,109.91,22641
21-Oct-25,108.42,109.49,108.02,109.45,4245
20-Oct-25,108.50,109.40,108.50,109.40,55964
17-Oct-25,107.40,108.42,107.40,108.42,24443
16-Oct-25,107.20,107.59,107.20,107.59,1502
15-Oct-25,107.74,108.23,107.74,108.23,10811
14-Oct-25,107.11,107.11,107.11,107.11,5462
13-Oct-25,107.00,107.39,107.00,107.25,7189
10-Oct-25,107.14,107.40,105.89,106.63,33751
09-Oct-25,108.08,108.08,107.48,107.48,5162
08-Oct-25,107.61,108.18,107.61,108.02,2485
07-Oct-25,107.61,107.61,107.61,107.61,322
06-Oct-25,109.80,110.00,109.80,110.00,12539
03-Oct-25,110.84,110.84,110.84,110.84,110
02-Oct-25,110.50,110.50,110.50,110.50,1768
01-Oct-25,112.76,112.76,112.25,112.25,11388
30-Sep-25,113.73,113.73,112.73,112.79,18048
29-Sep-25,114.00,114.00,113.40,113.40,16861
26-Sep-25,112.36,112.72,112.35,112.72,3486
25-Sep-25,112.26,112.26,112.26,112.26,2020
24-Sep-25,113.93,113.93,113.92,113.92,26429
23-Sep-25,113.93,114.59,113.93,114.20,2056
22-Sep-25,112.70,114.37,112.70,113.42,15750
19-Sep-25,114.97,115.00,114.97,115.00,1149
18-Sep-25,115.32,115.32,115.01,115.16,12776
17-Sep-25,116.01,116.03,112.51,115.52,85691
16-Sep-25,113.93,114.13,113.84,114.13,2279
15-Sep-25,113.00,114.11,113.00,113.55,7365
12-Sep-25,114.40,114.40,112.77,112.87,13203
11-Sep-25,113.42,113.42,113.42,113.42,22457
10-Sep-25,112.21,112.83,112.21,112.39,7984
09-Sep-25,112.29,112.29,111.99,112.16,7515
08-Sep-25,113.32,113.32,112.06,112.37,30982
05-Sep-25,113.32,113.32,113.32,113.32,1133
04-Sep-25,110.91,111.83,110.91,111.68,34936
03-Sep-25,109.79,110.41,109.79,110.11,15597
02-Sep-25,110.24,110.24,110.24,110.24,551
01-Sep-25,110.74,111.03,110.74,111.03,10436
29-Aug-25,111.90,111.90,111.40,111.40,223
28-Aug-25,111.51,111.51,111.10,111.10,5222
27-Aug-25,108.09,109.38,107.89,109.38,1296
26-Aug-25,110.29,110.29,107.92,107.93,20526
25-Aug-25,108.35,108.35,108.16,108.16,758
22-Aug-25,105.99,108.13,104.36,107.85,25899
21-Aug-25,104.50,105.23,104.50,104.94,11012
20-Aug-25,105.19,105.86,105.19,105.41,2425
19-Aug-25,107.95,108.00,105.19,105.19,1868378
18-Aug-25,106.89,107.95,106.50,107.95,14392
15-Aug-25,106.45,106.71,106.37,106.71,2316233
14-Aug-25,106.57,107.35,106.13,106.59,3848
13-Aug-25,106.71,106.71,106.60,106.60,13764
12-Aug-25,108.08,108.08,107.81,107.97,60941
11-Aug-25,107.07,107.07,106.25,106.57,3769696
08-Aug-25,108.20,109.85,107.40,107.40,8121
07-Aug-25,107.04,108.46,107.04,108.20,5274
06-Aug-25,106.01,107.66,104.36,107.22,234049
05-Aug-25,105.23,105.61,105.23,105.61,421
04-Aug-25,105.50,105.50,105.50,105.50,316
01-Aug-25,105.93,106.33,105.27,105.27,13841
31-Jul-25,106.25,106.25,105.09,105.38,378422
30-Jul-25,105.00,106.38,104.27,106.38,465660
29-Jul-25,104.60,105.00,103.76,104.88,62901
28-Jul-25,105.50,105.50,104.40,104.40,23246
25-Jul-25,105.79,105.98,105.45,105.85,6993
24-Jul-25,105.78,105.78,105.50,105.78,2641
23-Jul-25,106.43,106.91,106.43,106.91,854
22-Jul-25,106.28,106.28,105.43,105.43,13897
21-Jul-25,107.50,107.50,105.55,105.78,111488
18-Jul-25,107.52,107.52,105.73,105.73,96344
17-Jul-25,107.71,108.02,107.71,108.02,6583
16-Jul-25,107.51,107.87,106.96,107.87,24665
15-Jul-25,108.00,108.06,107.17,108.06,19017
14-Jul-25,107.35,107.35,107.35,107.35,107
11-Jul-25,108.14,108.14,107.96,107.96,864
10-Jul-25,108.71,109.20,108.71,109.20,6327
09-Jul-25,112.38,112.38,109.74,109.74,9820
08-Jul-25,111.00,111.54,110.74,111.27,20852
07-Jul-25,112.08,112.08,111.31,111.72,1893
04-Jul-25,112.99,113.28,112.80,112.80,16963
03-Jul-25,112.60,113.08,111.50,112.68,12836
02-Jul-25,111.75,111.75,110.69,110.69,7229
01-Jul-25,112.00,112.51,111.86,111.86,27897
27-Jun-25,110.22,110.22,110.22,110.22,110
26-Jun-25,110.91,110.91,110.72,110.72,2104
25-Jun-25,109.48,110.14,109.48,109.72,2746
24-Jun-25,111.43,111.69,110.93,110.93,5338
23-Jun-25,109.52,109.85,109.52,109.85,10862
20-Jun-25,111.15,111.15,110.39,110.39,1773
18-Jun-25,112.50,113.00,111.89,112.00,26975
17-Jun-25,112.16,112.16,112.00,112.06,2130
16-Jun-25,110.60,112.62,110.53,112.46,13071
13-Jun-25,110.94,110.94,110.29,110.29,5093
12-Jun-25,110.87,111.35,110.87,111.35,10118
11-Jun-25,110.81,111.02,110.81,111.02,3440
10-Jun-25,113.44,113.45,110.85,110.85,86541
09-Jun-25,108.63,109.99,108.45,109.99,1738
06-Jun-25,110.18,110.22,109.87,110.01,13535
05-Jun-25,112.90,112.90,110.80,110.80,2008
04-Jun-25,112.12,112.12,111.79,111.79,672
03-Jun-25,110.97,112.12,110.97,112.12,5342
02-Jun-25,109.18,110.70,109.18,110.34,11656
30-May-25,110.29,110.92,110.29,110.76,1766
29-May-25,111.06,111.53,110.83,111.32,38631
28-May-25,111.67,111.67,111.19,111.49,1448
27-May-25,112.04,112.08,111.67,111.67,3353
26-May-25,109.28,109.87,109.28,109.87,4714
23-May-25,108.67,109.25,107.47,109.25,10540
22-May-25,108.48,108.69,106.22,108.68,4427
21-May-25,110.16,110.16,108.50,108.50,17701
20-May-25,109.57,110.75,109.57,110.75,4968
19-May-25,110.12,110.54,110.12,110.54,1982
16-May-25,107.52,110.30,107.52,110.30,1317
15-May-25,109.15,109.89,109.15,109.72,6903
14-May-25,108.80,109.39,108.55,108.55,99445
13-May-25,107.49,108.97,107.49,108.88,3375807
12-May-25,106.57,106.57,106.56,106.56,1065
09-May-25,108.83,108.83,106.74,106.74,1289
08-May-25,105.20,108.58,105.20,107.75,17553
07-May-25,104.60,104.77,104.31,104.77,12227
06-May-25,105.32,105.32,105.32,105.32,4950
05-May-25,106.54,106.54,105.91,105.91,7529
02-May-25,106.63,106.96,106.41,106.96,11945
30-Apr-25,108.00,108.00,106.62,106.86,6414
29-Apr-25,109.51,109.51,106.96,106.96,9975
28-Apr-25,107.60,107.60,107.17,107.17,7184
25-Apr-25,109.55,109.55,106.52,107.30,24688
24-Apr-25,107.20,107.20,107.20,107.20,35054

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ESGB11