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
25/04/2024	-0,64%	-0,64	100,05	99,77	99,77	100,80	143K	1.144
24/04/2024	-0,45%	-0,46	100,69	101,04	100,69	101,04	24K	2
23/04/2024	-0,58%	-0,59	101,15	101,22	101,15	101,22	42K	2
22/04/2024	0,16%	0,16	101,74	101,51	101,51	102,15	2K	5
19/04/2024	1,17%	1,17	101,58	98,60	98,60	101,58	600	2
18/04/2024	-0,13%	-0,13	100,41	100,21	98,74	100,41	85K	185
17/04/2024	-0,63%	-0,64	100,54	100,54	100,54	100,54	25K	2
16/04/2024	-0,74%	-0,75	101,18	100,55	100,55	101,63	29K	4
15/04/2024	-3,45%	-3,64	101,93	103,04	101,93	103,04	31K	3
11/04/2024	-2,62%	-2,84	105,57	105,54	105,54	105,57	211	2
09/04/2024	1,08%	1,16	108,41	107,25	107,25	108,41	10K	5
08/04/2024	1,06%	1,13	107,25	106,88	106,88	107,25	27K	3
05/04/2024	-1,20%	-1,29	106,12	107,20	106,12	107,20	18K	4
04/04/2024	1,18%	1,25	107,41	107,41	107,41	107,41	5K	1
03/04/2024	-0,74%	-0,79	106,16	105,43	105,43	106,91	48K	4
02/04/2024	-0,16%	-0,17	106,95	106,00	106,00	107,15	33K	7
01/04/2024	-0,72%	-0,78	107,12	107,90	107,09	107,90	30K	4
28/03/2024	0,04%	0,04	107,90	106,43	105,60	108,39	7K	4
27/03/2024	0,67%	0,72	107,86	107,00	107,00	107,86	19K	5
26/03/2024	0,03%	0,03	107,14	107,27	107,14	107,27	8K	2
25/03/2024	-0,68%	-0,73	107,11	107,11	107,11	107,11	24K	1
22/03/2024	-1,20%	-1,31	107,84	108,38	107,84	108,38	20K	3
21/03/2024	0,17%	0,19	109,15	110,19	109,15	110,19	20K	3
20/03/2024	1,48%	1,59	108,96	108,90	108,90	110,24	29K	6
19/03/2024	0,34%	0,36	107,37	107,37	107,37	107,37	45K	1
18/03/2024	0,20%	0,21	107,01	107,86	106,71	108,01	13K	7
15/03/2024	-0,96%	-1,04	106,80	107,57	106,80	107,57	21K	4
14/03/2024	-0,52%	-0,56	107,84	108,29	107,48	108,29	47K	3
13/03/2024	0,59%	0,64	108,40	108,09	108,09	108,42	2K	5
12/03/2024	1,36%	1,45	107,76	107,70	107,70	107,92	22K	4
11/03/2024	-0,12%	-0,13	106,31	106,44	106,31	106,48	24K	3
08/03/2024	0,21%	0,22	106,44	106,44	106,44	106,44	106	1
07/03/2024	-0,19%	-0,20	106,22	107,26	106,03	107,26	35K	5
06/03/2024	-0,11%	-0,12	106,42	106,87	106,42	106,87	24K	2
05/03/2024	0,00%	0,00	106,54	106,54	106,54	106,54	10K	1
04/03/2024	-1,00%	-1,08	106,54	107,50	106,54	107,50	52K	106
01/03/2024	0,10%	0,11	107,62	107,63	107,62	107,90	16K	3
29/02/2024	-0,34%	-0,37	107,51	107,51	107,51	107,51	14K	2
28/02/2024	-0,51%	-0,55	107,88	107,88	107,88	107,88	5K	1
27/02/2024	2,10%	2,23	108,43	108,90	107,40	108,90	31K	6
26/02/2024	-0,66%	-0,71	106,20	106,20	106,20	106,20	10K	1
23/02/2024	0,00%	0,00	106,91	106,91	106,91	106,91	3K	1
22/02/2024	0,87%	0,92	106,91	106,99	106,68	106,99	15K	3
21/02/2024	-0,02%	-0,02	105,99	106,01	105,62	106,69	45K	9
20/02/2024	1,52%	1,59	106,01	104,42	104,42	106,01	12K	7
19/02/2024	-0,11%	-0,12	104,42	104,42	104,42	104,42	313	1
16/02/2024	0,68%	0,71	104,54	103,91	103,91	104,54	103K	5
15/02/2024	0,22%	0,23	103,83	104,00	103,83	104,45	220K	223
14/02/2024	-0,79%	-0,82	103,60	103,60	103,60	103,60	4K	2
09/02/2024	-0,17%	-0,18	104,42	105,00	104,42	105,14	63K	9
08/02/2024	-1,46%	-1,55	104,60	105,09	104,27	105,09	8K	3
07/02/2024	0,00%	0,00	106,15	106,15	106,15	106,15	3K	1
06/02/2024	1,85%	1,93	106,15	104,22	104,22	106,15	3K	4
05/02/2024	-0,75%	-0,79	104,22	105,22	103,52	105,45	17K	8
02/02/2024	-1,00%	-1,06	105,01	105,31	104,96	105,54	42K	25
01/02/2024	0,08%	0,09	106,07	105,98	105,98	106,07	7K	3
31/01/2024	1,27%	1,33	105,98	105,78	105,78	106,96	82K	5
30/01/2024	-1,26%	-1,34	104,65	104,76	104,65	104,76	16K	4
29/01/2024	-0,53%	-0,56	105,99	106,25	105,99	106,25	14K	3
26/01/2024	-0,08%	-0,09	106,55	106,22	105,70	107,00	50K	19
25/01/2024	0,65%	0,69	106,64	106,64	106,64	106,64	15K	1
24/01/2024	-0,39%	-0,41	105,95	106,35	105,95	106,35	72K	2
23/01/2024	1,13%	1,19	106,36	105,31	105,17	106,58	9K	9
22/01/2024	-1,35%	-1,44	105,17	106,86	105,17	106,86	19K	3
19/01/2024	0,65%	0,69	106,61	106,55	106,55	106,61	34K	2
18/01/2024	-1,27%	-1,36	105,92	107,14	105,92	107,14	12K	4
17/01/2024	-0,27%	-0,29	107,28	107,57	106,67	107,57	27K	7
16/01/2024	-2,40%	-2,65	107,57	108,41	107,57	108,96	72K	4
15/01/2024	0,44%	0,48	110,22	110,23	108,76	112,00	17K	9
12/01/2024	0,76%	0,83	109,74	109,77	109,74	110,21	24K	5
11/01/2024	-0,78%	-0,86	108,91	108,91	108,91	108,91	98K	1
10/01/2024	-0,64%	-0,71	109,77	109,33	109,33	109,77	15K	5
09/01/2024	-0,77%	-0,86	110,48	110,46	110,45	110,54	15K	4
08/01/2024	1,49%	1,64	111,34	108,40	108,22	111,34	194K	9
05/01/2024	0,89%	0,97	109,70	109,64	109,64	109,70	15K	2
04/01/2024	-1,66%	-1,84	108,73	109,75	108,73	109,75	30K	6
03/01/2024	0,16%	0,18	110,57	110,56	110,54	111,07	27K	6
02/01/2024	-2,26%	-2,55	110,39	112,93	110,39	112,93	67K	4
28/12/2023	-0,14%	-0,16	112,94	112,94	112,94	112,94	117K	1
27/12/2023	0,91%	1,02	113,10	112,64	110,60	113,10	61K	8
26/12/2023	0,77%	0,86	112,08	111,22	111,22	113,60	113K	7
22/12/2023	0,45%	0,50	111,22	111,22	111,22	111,22	556	1
21/12/2023	1,08%	1,18	110,72	108,10	108,10	110,72	135K	13
20/12/2023	-0,84%	-0,93	109,54	110,28	109,36	110,42	166K	8
19/12/2023	0,64%	0,70	110,47	110,70	108,74	110,70	134K	536
18/12/2023	0,81%	0,88	109,77	108,98	108,98	109,77	116K	8
15/12/2023	-1,13%	-1,25	108,89	108,89	108,89	108,89	40K	1
14/12/2023	0,73%	0,80	110,14	110,00	110,00	110,34	61K	5
13/12/2023	3,32%	3,51	109,34	107,00	107,00	109,34	53K	5
12/12/2023	-0,18%	-0,19	105,83	106,02	105,65	106,16	41K	5
11/12/2023	-0,54%	-0,58	106,02	106,02	106,02	106,02	25K	1
08/12/2023	0,28%	0,30	106,60	106,01	106,01	106,60	35K	3
07/12/2023	0,54%	0,57	106,30	106,15	106,15	106,30	57K	2
06/12/2023	-0,21%	-0,22	105,73	106,38	105,73	106,38	19K	3
05/12/2023	1,02%	1,07	105,95	106,86	105,71	106,86	24K	4
04/12/2023	-1,29%	-1,37	104,88	106,26	104,88	107,00	259K	9
01/12/2023	2,30%	2,39	106,25	105,68	105,68	106,37	20K	5
30/11/2023	-0,35%	-0,37	103,86	104,11	103,86	104,73	416	4
29/11/2023	-0,18%	-0,19	104,23	104,42	104,23	104,79	19K	4
28/11/2023	1,44%	1,48	104,42	102,94	101,53	104,42	11K	6
27/11/2023	-0,36%	-0,37	102,94	103,31	102,69	103,31	3K	4
24/11/2023	-0,81%	-0,84	103,31	103,31	103,31	103,31	4K	1
23/11/2023	0,47%	0,49	104,15	105,26	104,15	105,26	41K	6
22/11/2023	0,27%	0,28	103,66	105,00	103,66	105,12	45K	4
21/11/2023	-0,92%	-0,96	103,38	103,72	103,38	103,72	10K	6
20/11/2023	0,67%	0,69	104,34	103,52	103,52	104,58	212K	4
17/11/2023	-0,77%	-0,80	103,65	103,65	103,65	103,65	31K	1
16/11/2023	2,64%	2,69	104,45	103,90	103,45	104,45	2K	5
14/11/2023	2,69%	2,67	101,76	102,04	101,76	102,04	203	2
13/11/2023	-0,55%	-0,55	99,09	99,64	98,31	99,64	75K	11
10/11/2023	1,54%	1,51	99,64	99,42	99,42	99,64	3K	4
09/11/2023	-0,50%	-0,49	98,13	96,80	96,80	99,76	5K	4
08/11/2023	0,36%	0,35	98,62	97,52	95,70	100,40	14K	9
07/11/2023	2,22%	2,13	98,27	96,44	96,44	98,31	2K	4
06/11/2023	-0,57%	-0,55	96,14	97,74	96,11	97,74	7K	9
03/11/2023	4,47%	4,14	96,69	93,90	93,90	96,69	8K	3
01/11/2023	0,96%	0,88	92,55	92,55	92,55	92,55	2K	1
31/10/2023	-0,63%	-0,58	91,67	91,67	91,67	91,67	9K	1
30/10/2023	0,14%	0,13	92,25	92,55	92,25	92,55	184	2
27/10/2023	-2,31%	-2,18	92,12	92,83	92,12	92,83	4K	2
26/10/2023	2,06%	1,90	94,30	93,70	93,70	94,30	18K	4
25/10/2023	-1,35%	-1,26	92,40	93,25	92,40	93,25	9K	7
24/10/2023	0,48%	0,45	93,66	93,65	93,41	93,66	15K	4
23/10/2023	1,08%	1,00	93,21	91,25	91,25	93,21	23K	6
20/10/2023	-0,59%	-0,55	92,21	92,70	92,21	92,94	8K	4
19/10/2023	0,22%	0,20	92,76	93,05	92,76	93,71	18K	4
18/10/2023	-2,06%	-1,95	92,56	93,61	92,56	93,61	4K	7
17/10/2023	-1,44%	-1,38	94,51	95,00	94,51	95,73	2M	16
16/10/2023	0,52%	0,50	95,89	95,00	95,00	97,39	30K	11
13/10/2023	-2,00%	-1,95	95,39	96,47	95,39	96,76	8K	5
11/10/2023	0,06%	0,06	97,34	97,28	97,28	97,34	25K	2
10/10/2023	2,87%	2,71	97,28	97,15	97,15	97,34	37K	4
09/10/2023	-0,58%	-0,55	94,57	94,57	94,57	94,57	8K	2
06/10/2023	-	-	95,12	95,24	93,50	97,30	33K	13

Date,Open,High,Low,Close,Volume
25-Apr-24,99.77,100.80,99.77,100.05,143135
24-Apr-24,101.04,101.04,100.69,100.69,23965
23-Apr-24,101.22,101.22,101.15,101.15,42280
22-Apr-24,101.51,102.15,101.51,101.74,2446
19-Apr-24,98.60,101.58,98.60,101.58,600
18-Apr-24,100.21,100.41,98.74,100.41,84504
17-Apr-24,100.54,100.54,100.54,100.54,24933
16-Apr-24,100.55,101.63,100.55,101.18,28529
15-Apr-24,103.04,103.04,101.93,101.93,30590
11-Apr-24,105.54,105.57,105.54,105.57,211
09-Apr-24,107.25,108.41,107.25,108.41,10029
08-Apr-24,106.88,107.25,106.88,107.25,26561
05-Apr-24,107.20,107.20,106.12,106.12,18368
04-Apr-24,107.41,107.41,107.41,107.41,5263
03-Apr-24,105.43,106.91,105.43,106.16,48215
02-Apr-24,106.00,107.15,106.00,106.95,33400
01-Apr-24,107.90,107.90,107.09,107.12,29567
28-Mar-24,106.43,108.39,105.60,107.90,7171
27-Mar-24,107.00,107.86,107.00,107.86,18783
26-Mar-24,107.27,107.27,107.14,107.14,7928
25-Mar-24,107.11,107.11,107.11,107.11,23992
22-Mar-24,108.38,108.38,107.84,107.84,19869
21-Mar-24,110.19,110.19,109.15,109.15,20470
20-Mar-24,108.90,110.24,108.90,108.96,28575
19-Mar-24,107.37,107.37,107.37,107.37,45202
18-Mar-24,107.86,108.01,106.71,107.01,13168
15-Mar-24,107.57,107.57,106.80,106.80,20575
14-Mar-24,108.29,108.29,107.48,107.84,47401
13-Mar-24,108.09,108.42,108.09,108.40,1624
12-Mar-24,107.70,107.92,107.70,107.76,21669
11-Mar-24,106.44,106.48,106.31,106.31,23834
08-Mar-24,106.44,106.44,106.44,106.44,106
07-Mar-24,107.26,107.26,106.03,106.22,34943
06-Mar-24,106.87,106.87,106.42,106.42,23842
05-Mar-24,106.54,106.54,106.54,106.54,9801
04-Mar-24,107.50,107.50,106.54,106.54,52456
01-Mar-24,107.63,107.90,107.62,107.62,16035
29-Feb-24,107.51,107.51,107.51,107.51,13976
28-Feb-24,107.88,107.88,107.88,107.88,4638
27-Feb-24,108.90,108.90,107.40,108.43,30713
26-Feb-24,106.20,106.20,106.20,106.20,9876
23-Feb-24,106.91,106.91,106.91,106.91,2993
22-Feb-24,106.99,106.99,106.68,106.91,15397
21-Feb-24,106.01,106.69,105.62,105.99,45113
20-Feb-24,104.42,106.01,104.42,106.01,12170
19-Feb-24,104.42,104.42,104.42,104.42,313
16-Feb-24,103.91,104.54,103.91,104.54,102639
15-Feb-24,104.00,104.45,103.83,103.83,220435
14-Feb-24,103.60,103.60,103.60,103.60,3626
09-Feb-24,105.00,105.14,104.42,104.42,63321
08-Feb-24,105.09,105.09,104.27,104.60,8168
07-Feb-24,106.15,106.15,106.15,106.15,2759
06-Feb-24,104.22,106.15,104.22,106.15,3255
05-Feb-24,105.22,105.45,103.52,104.22,16692
02-Feb-24,105.31,105.54,104.96,105.01,42243
01-Feb-24,105.98,106.07,105.98,106.07,7212
31-Jan-24,105.78,106.96,105.78,105.98,81923
30-Jan-24,104.76,104.76,104.65,104.65,16011
29-Jan-24,106.25,106.25,105.99,105.99,14309
26-Jan-24,106.22,107.00,105.70,106.55,49709
25-Jan-24,106.64,106.64,106.64,106.64,14822
24-Jan-24,106.35,106.35,105.95,105.95,71960
23-Jan-24,105.31,106.58,105.17,106.36,9355
22-Jan-24,106.86,106.86,105.17,105.17,19475
19-Jan-24,106.55,106.61,106.55,106.61,34112
18-Jan-24,107.14,107.14,105.92,105.92,12295
17-Jan-24,107.57,107.57,106.67,107.28,27250
16-Jan-24,108.41,108.96,107.57,107.57,72095
15-Jan-24,110.23,112.00,108.76,110.22,16680
12-Jan-24,109.77,110.21,109.74,109.74,24037
11-Jan-24,108.91,108.91,108.91,108.91,97692
10-Jan-24,109.33,109.77,109.33,109.77,14919
09-Jan-24,110.46,110.54,110.45,110.48,15356
08-Jan-24,108.40,111.34,108.22,111.34,194176
05-Jan-24,109.64,109.70,109.64,109.70,14808
04-Jan-24,109.75,109.75,108.73,108.73,30230
03-Jan-24,110.56,111.07,110.54,110.57,27212
02-Jan-24,112.93,112.93,110.39,110.39,67019
28-Dec-23,112.94,112.94,112.94,112.94,117231
27-Dec-23,112.64,113.10,110.60,113.10,61131
26-Dec-23,111.22,113.60,111.22,112.08,112823
22-Dec-23,111.22,111.22,111.22,111.22,556
21-Dec-23,108.10,110.72,108.10,110.72,134574
20-Dec-23,110.28,110.42,109.36,109.54,166043
19-Dec-23,110.70,110.70,108.74,110.47,133973
18-Dec-23,108.98,109.77,108.98,109.77,115780
15-Dec-23,108.89,108.89,108.89,108.89,40071
14-Dec-23,110.00,110.34,110.00,110.14,60590
13-Dec-23,107.00,109.34,107.00,109.34,53471
12-Dec-23,106.02,106.16,105.65,105.83,41362
11-Dec-23,106.02,106.02,106.02,106.02,24596
08-Dec-23,106.01,106.60,106.01,106.60,34959
07-Dec-23,106.15,106.30,106.15,106.30,56551
06-Dec-23,106.38,106.38,105.73,105.73,19032
05-Dec-23,106.86,106.86,105.71,105.95,24160
04-Dec-23,106.26,107.00,104.88,104.88,259158
01-Dec-23,105.68,106.37,105.68,106.25,20258
30-Nov-23,104.11,104.73,103.86,103.86,416
29-Nov-23,104.42,104.79,104.23,104.23,19261
28-Nov-23,102.94,104.42,101.53,104.42,11109
27-Nov-23,103.31,103.31,102.69,102.94,2671
24-Nov-23,103.31,103.31,103.31,103.31,3719
23-Nov-23,105.26,105.26,104.15,104.15,41069
22-Nov-23,105.00,105.12,103.66,103.66,45283
21-Nov-23,103.72,103.72,103.38,103.38,10238
20-Nov-23,103.52,104.58,103.52,104.34,212260
17-Nov-23,103.65,103.65,103.65,103.65,31405
16-Nov-23,103.90,104.45,103.45,104.45,1980
14-Nov-23,102.04,102.04,101.76,101.76,203
13-Nov-23,99.64,99.64,98.31,99.09,75392
10-Nov-23,99.42,99.64,99.42,99.64,2889
09-Nov-23,96.80,99.76,96.80,98.13,5004
08-Nov-23,97.52,100.40,95.70,98.62,14114
07-Nov-23,96.44,98.31,96.44,98.27,2158
06-Nov-23,97.74,97.74,96.11,96.14,7323
03-Nov-23,93.90,96.69,93.90,96.69,7638
01-Nov-23,92.55,92.55,92.55,92.55,1758
31-Oct-23,91.67,91.67,91.67,91.67,9350
30-Oct-23,92.55,92.55,92.25,92.25,184
27-Oct-23,92.83,92.83,92.12,92.12,4349
26-Oct-23,93.70,94.30,93.70,94.30,17982
25-Oct-23,93.25,93.25,92.40,92.40,8700
24-Oct-23,93.65,93.66,93.41,93.66,15263
23-Oct-23,91.25,93.21,91.25,93.21,22569
20-Oct-23,92.70,92.94,92.21,92.21,7563
19-Oct-23,93.05,93.71,92.76,92.76,18114
18-Oct-23,93.61,93.61,92.56,92.56,3814
17-Oct-23,95.00,95.73,94.51,94.51,2302551
16-Oct-23,95.00,97.39,95.00,95.89,29690
13-Oct-23,96.47,96.76,95.39,95.39,8209
11-Oct-23,97.28,97.34,97.28,97.34,24529
10-Oct-23,97.15,97.34,97.15,97.28,37038
09-Oct-23,94.57,94.57,94.57,94.57,8416
06-Oct-23,95.24,97.30,93.50,95.12,32915

*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