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
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	2,75%	2,87	107,20	107,20	107,20	107,20	35K	2
23/04/2025	1,14%	1,18	104,33	105,00	104,33	105,00	11K	7
22/04/2025	0,94%	0,96	103,15	102,19	101,74	103,15	10K	8
17/04/2025	1,43%	1,44	102,19	100,00	99,65	102,32	40K	210
16/04/2025	-0,28%	-0,28	100,75	101,18	100,75	101,18	1K	3
15/04/2025	0,09%	0,09	101,03	102,89	100,85	102,89	23K	5
14/04/2025	1,51%	1,50	100,94	99,79	99,79	100,94	18K	5
11/04/2025	1,52%	1,49	99,44	99,00	99,00	99,44	1K	4
10/04/2025	-1,06%	-1,05	97,95	98,07	97,95	98,07	10K	2
09/04/2025	3,56%	3,40	99,00	96,26	96,26	99,00	208K	6
08/04/2025	-1,01%	-0,98	95,60	95,60	95,60	95,60	95	1
07/04/2025	-1,36%	-1,33	96,58	95,41	95,41	97,67	28K	8
04/04/2025	-3,20%	-3,24	97,91	100,63	97,91	100,63	5K	4
03/04/2025	1,33%	1,33	101,15	101,60	101,15	101,83	21K	4
02/04/2025	0,55%	0,55	99,82	99,70	99,70	99,87	12K	4
01/04/2025	0,87%	0,86	99,27	99,45	99,27	99,57	10K	5
31/03/2025	-1,25%	-1,25	98,41	96,73	96,73	99,27	9K	7
28/03/2025	-0,93%	-0,94	99,66	100,40	99,46	100,40	10K	7
27/03/2025	0,62%	0,62	100,60	102,20	98,17	102,20	4K	6
26/03/2025	0,79%	0,78	99,98	101,34	99,65	101,34	4K	6
25/03/2025	1,05%	1,03	99,20	99,75	99,20	99,95	5K	3
24/03/2025	-0,92%	-0,91	98,17	97,05	97,05	98,89	28K	7
21/03/2025	0,20%	0,20	99,08	98,82	98,82	99,08	37K	3
20/03/2025	-0,66%	-0,66	98,88	99,03	98,88	99,03	9M	5
19/03/2025	1,09%	1,07	99,54	99,36	99,35	99,54	19K	8
18/03/2025	0,15%	0,15	98,47	98,47	98,47	98,47	984	3
17/03/2025	1,27%	1,23	98,32	97,18	97,18	98,32	29K	5
14/03/2025	2,63%	2,49	97,09	94,50	94,50	97,09	241K	8
13/03/2025	0,72%	0,68	94,60	93,92	93,92	94,60	26K	4
12/03/2025	0,49%	0,46	93,92	93,04	93,04	94,08	5K	3
11/03/2025	-0,88%	-0,83	93,46	93,62	92,86	93,62	3K	3
10/03/2025	-0,61%	-0,58	94,29	94,29	94,29	94,29	94	1
07/03/2025	1,84%	1,71	94,87	94,34	94,34	94,87	3K	3
06/03/2025	0,67%	0,62	93,16	93,16	93,16	93,16	2K	2
05/03/2025	0,17%	0,16	92,54	92,54	92,54	92,54	92	1
28/02/2025	-1,82%	-1,71	92,38	92,49	92,38	92,49	1K	4
27/02/2025	0,17%	0,16	94,09	94,09	94,09	94,09	48K	4
26/02/2025	-1,66%	-1,59	93,93	94,75	93,93	94,75	8K	7
25/02/2025	0,53%	0,50	95,52	95,00	95,00	95,58	3K	9
24/02/2025	-1,86%	-1,80	95,02	96,82	95,02	96,82	385	2
21/02/2025	-0,49%	-0,48	96,82	97,26	96,82	97,26	194	2
20/02/2025	0,13%	0,13	97,30	97,30	97,30	97,30	3K	2
19/02/2025	-1,85%	-1,83	97,17	97,17	97,17	97,17	34K	2
18/02/2025	-0,43%	-0,43	99,00	99,64	98,79	99,64	126K	14
17/02/2025	1,13%	1,11	99,43	98,32	98,32	100,27	4K	5
14/02/2025	3,30%	3,14	98,32	98,32	98,32	98,32	2K	2
13/02/2025	0,42%	0,40	95,18	94,78	94,74	95,18	284	3
12/02/2025	-1,79%	-1,73	94,78	94,03	94,03	94,78	10K	6
11/02/2025	1,64%	1,56	96,51	96,16	95,43	96,51	115K	600
10/02/2025	0,79%	0,74	94,95	95,49	94,95	95,68	14K	7
07/02/2025	-1,42%	-1,36	94,21	94,59	94,21	94,59	4K	3
06/02/2025	1,16%	1,10	95,57	95,15	95,10	95,57	12K	4
05/02/2025	-1,01%	-0,96	94,47	94,47	94,47	94,47	7K	2
04/02/2025	-0,50%	-0,48	95,43	95,64	94,94	95,64	13K	6
03/02/2025	-0,36%	-0,35	95,91	95,94	95,68	96,11	31K	314
31/01/2025	-0,85%	-0,83	96,26	97,30	96,26	97,30	41K	2
30/01/2025	-	-	97,09	92,86	92,86	97,09	21K	6

Date,Open,High,Low,Close,Volume
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
23-Apr-25,105.00,105.00,104.33,104.33,10882
22-Apr-25,102.19,103.15,101.74,103.15,9950
17-Apr-25,100.00,102.32,99.65,102.19,40017
16-Apr-25,101.18,101.18,100.75,100.75,1110
15-Apr-25,102.89,102.89,100.85,101.03,23340
14-Apr-25,99.79,100.94,99.79,100.94,18324
11-Apr-25,99.00,99.44,99.00,99.44,1291
10-Apr-25,98.07,98.07,97.95,97.95,9904
09-Apr-25,96.26,99.00,96.26,99.00,208425
08-Apr-25,95.60,95.60,95.60,95.60,95
07-Apr-25,95.41,97.67,95.41,96.58,28429
04-Apr-25,100.63,100.63,97.91,97.91,4568
03-Apr-25,101.60,101.83,101.15,101.15,20949
02-Apr-25,99.70,99.87,99.70,99.82,11976
01-Apr-25,99.45,99.57,99.27,99.27,10241
31-Mar-25,96.73,99.27,96.73,98.41,9061
28-Mar-25,100.40,100.40,99.46,99.66,9789
27-Mar-25,102.20,102.20,98.17,100.60,4301
26-Mar-25,101.34,101.34,99.65,99.98,3708
25-Mar-25,99.75,99.95,99.20,99.20,5389
24-Mar-25,97.05,98.89,97.05,98.17,27708
21-Mar-25,98.82,99.08,98.82,99.08,37070
20-Mar-25,99.03,99.03,98.88,98.88,8952496
19-Mar-25,99.36,99.54,99.35,99.54,18785
18-Mar-25,98.47,98.47,98.47,98.47,984
17-Mar-25,97.18,98.32,97.18,98.32,29171
14-Mar-25,94.50,97.09,94.50,97.09,241224
13-Mar-25,93.92,94.60,93.92,94.60,25616
12-Mar-25,93.04,94.08,93.04,93.92,5146
11-Mar-25,93.62,93.62,92.86,93.46,2881
10-Mar-25,94.29,94.29,94.29,94.29,94
07-Mar-25,94.34,94.87,94.34,94.87,3030
06-Mar-25,93.16,93.16,93.16,93.16,1956
05-Mar-25,92.54,92.54,92.54,92.54,92
28-Feb-25,92.49,92.49,92.38,92.38,1386
27-Feb-25,94.09,94.09,94.09,94.09,48268
26-Feb-25,94.75,94.75,93.93,93.93,7628
25-Feb-25,95.00,95.58,95.00,95.52,3054
24-Feb-25,96.82,96.82,95.02,95.02,385
21-Feb-25,97.26,97.26,96.82,96.82,194
20-Feb-25,97.30,97.30,97.30,97.30,3113
19-Feb-25,97.17,97.17,97.17,97.17,34009
18-Feb-25,99.64,99.64,98.79,99.00,125701
17-Feb-25,98.32,100.27,98.32,99.43,4387
14-Feb-25,98.32,98.32,98.32,98.32,2064
13-Feb-25,94.78,95.18,94.74,95.18,284
12-Feb-25,94.03,94.78,94.03,94.78,9987
11-Feb-25,96.16,96.51,95.43,96.51,114813
10-Feb-25,95.49,95.68,94.95,94.95,13642
07-Feb-25,94.59,94.59,94.21,94.21,4344
06-Feb-25,95.15,95.57,95.10,95.57,11518
05-Feb-25,94.47,94.47,94.47,94.47,6990
04-Feb-25,95.64,95.64,94.94,95.43,12878
03-Feb-25,95.94,96.11,95.68,95.91,31347
31-Jan-25,97.30,97.30,96.26,96.26,40573
30-Jan-25,92.86,97.09,92.86,97.09,21255

*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