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
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	-0,13%	-0,12	95,12	95,24	93,50	97,30	33K	13
05/10/2023	-0,39%	-0,37	95,24	95,91	94,99	95,91	21K	5
04/10/2023	0,52%	0,49	95,61	96,02	95,50	96,02	13K	4
03/10/2023	-1,83%	-1,77	95,12	96,38	95,12	96,38	37K	2
02/10/2023	-0,96%	-0,94	96,89	98,06	96,89	98,06	16K	7
29/09/2023	0,27%	0,26	97,83	98,82	97,83	99,16	25K	6
28/09/2023	2,06%	1,97	97,57	96,38	96,28	97,57	30K	6
27/09/2023	-1,15%	-1,11	95,60	97,53	95,60	97,53	6K	8
26/09/2023	-1,68%	-1,65	96,71	97,29	96,71	97,74	31K	7
25/09/2023	-0,77%	-0,76	98,36	98,15	98,15	98,36	7K	2
22/09/2023	-0,01%	-0,01	99,12	99,00	99,00	99,12	65K	2
21/09/2023	-2,01%	-2,03	99,13	101,13	99,13	101,13	7K	5
20/09/2023	0,75%	0,75	101,16	101,59	101,16	101,59	32K	2
19/09/2023	-0,67%	-0,68	100,41	101,80	100,41	101,94	6K	7
18/09/2023	-0,26%	-0,26	101,09	101,60	101,09	101,60	4K	2
15/09/2023	-0,72%	-0,73	101,35	101,60	101,24	101,60	16K	4
14/09/2023	0,14%	0,14	102,08	104,00	101,90	104,00	42K	5
13/09/2023	0,21%	0,21	101,94	102,92	101,94	102,92	5K	4
12/09/2023	1,46%	1,46	101,73	101,02	101,02	101,73	67K	3
11/09/2023	1,29%	1,28	100,27	100,31	99,59	100,31	25K	4
08/09/2023	-0,83%	-0,83	98,99	98,99	98,99	98,99	42K	1
06/09/2023	-0,75%	-0,75	99,82	101,44	99,82	101,44	3K	5
05/09/2023	-0,96%	-0,97	100,57	101,54	100,57	101,54	16K	4
04/09/2023	-0,08%	-0,08	101,54	101,92	101,31	101,92	19K	4
01/09/2023	1,66%	1,66	101,62	101,22	101,22	101,62	7K	3
31/08/2023	-2,11%	-2,15	99,96	101,46	99,96	101,46	15K	4
30/08/2023	-0,71%	-0,73	102,11	102,84	101,99	102,84	96K	5
29/08/2023	0,87%	0,89	102,84	102,70	102,70	102,84	5K	2
28/08/2023	0,48%	0,49	101,95	99,62	99,62	101,95	6K	6
25/08/2023	-1,43%	-1,47	101,46	101,46	101,46	101,46	26K	1
24/08/2023	-0,40%	-0,41	102,93	102,93	102,93	102,93	13K	1
23/08/2023	0,24%	0,25	103,34	103,10	103,10	103,96	161K	10
22/08/2023	1,53%	1,55	103,09	102,02	102,02	103,09	11K	3
21/08/2023	-0,77%	-0,79	101,54	101,54	101,54	101,54	18K	1
18/08/2023	0,62%	0,63	102,33	101,95	101,95	102,47	9K	3
17/08/2023	-1,22%	-1,26	101,70	103,35	101,70	103,35	4K	3
16/08/2023	-0,68%	-0,71	102,96	104,19	102,96	104,19	43K	10
15/08/2023	-0,26%	-0,27	103,67	103,67	103,67	103,67	15K	2
14/08/2023	-1,43%	-1,51	103,94	104,65	103,94	104,65	16K	2
11/08/2023	-0,46%	-0,49	105,45	105,94	105,45	106,30	16K	5
10/08/2023	0,41%	0,43	105,94	105,94	105,94	105,94	271K	1
09/08/2023	-0,99%	-1,06	105,51	105,41	105,32	105,51	18K	5
08/08/2023	-0,38%	-0,41	106,57	106,20	106,20	106,88	8K	3
07/08/2023	-0,54%	-0,58	106,98	107,34	106,98	107,34	22K	6
04/08/2023	-0,04%	-0,04	107,56	107,52	107,52	107,56	52K	2
03/08/2023	-0,13%	-0,14	107,60	108,99	107,60	109,55	41K	6
02/08/2023	-0,19%	-0,20	107,74	107,74	107,74	107,74	6K	1
01/08/2023	-0,06%	-0,06	107,94	107,84	107,73	107,94	20K	8
31/07/2023	0,94%	1,01	108,00	107,94	107,84	108,00	343K	4
28/07/2023	-0,44%	-0,47	106,99	106,26	106,26	106,99	106K	2
27/07/2023	0,40%	0,43	107,46	107,50	107,06	107,50	9K	5
26/07/2023	-0,31%	-0,33	107,03	105,05	105,05	107,03	4K	3
25/07/2023	1,02%	1,08	107,36	108,75	104,05	108,75	40K	9
21/07/2023	1,74%	1,82	106,28	106,21	106,20	106,45	629K	7
20/07/2023	0,37%	0,38	104,46	104,17	104,06	104,50	80K	212
19/07/2023	-0,52%	-0,54	104,08	102,34	102,34	104,08	14K	3
18/07/2023	0,10%	0,10	104,62	104,62	104,62	104,62	31K	1
17/07/2023	0,79%	0,82	104,52	103,70	103,49	104,52	37K	4
14/07/2023	-1,70%	-1,79	103,70	103,58	103,58	103,70	20K	2
13/07/2023	-0,12%	-0,13	105,49	105,70	105,49	106,00	11K	7
12/07/2023	0,29%	0,31	105,62	105,62	105,62	105,62	1K	1
11/07/2023	-0,86%	-0,91	105,31	106,27	104,02	106,27	72K	5
10/07/2023	-0,94%	-1,01	106,22	107,17	106,22	107,17	131K	5
07/07/2023	1,82%	1,92	107,23	108,70	106,71	108,70	40K	8
06/07/2023	-1,94%	-2,08	105,31	105,13	105,13	106,21	21K	5
05/07/2023	0,56%	0,60	107,39	106,86	106,86	107,39	18K	2
04/07/2023	-0,46%	-0,49	106,79	106,50	106,50	106,99	4K	4
03/07/2023	1,02%	1,08	107,28	105,73	105,73	107,28	2K	3
30/06/2023	1,18%	1,24	106,20	106,20	106,20	106,20	6K	1
29/06/2023	1,27%	1,32	104,96	105,00	104,96	105,17	19K	4
28/06/2023	-0,47%	-0,49	103,64	106,00	103,64	106,00	18K	7
27/06/2023	-1,42%	-1,50	104,13	105,38	104,13	105,77	28K	9
26/06/2023	-1,26%	-1,35	105,63	105,15	105,15	106,23	5K	4
23/06/2023	0,61%	0,65	106,98	106,84	106,76	106,98	23K	4
22/06/2023	-1,51%	-1,63	106,33	105,59	105,31	106,33	13K	5
21/06/2023	0,38%	0,41	107,96	106,87	106,87	107,96	32K	4
20/06/2023	0,43%	0,46	107,55	106,50	106,50	107,55	41K	3
19/06/2023	0,97%	1,03	107,09	106,06	106,06	108,00	22K	6
16/06/2023	-0,60%	-0,64	106,06	106,70	106,06	106,70	275K	5
15/06/2023	0,49%	0,52	106,70	106,30	106,30	106,76	179K	9
14/06/2023	2,10%	2,18	106,18	106,18	106,18	106,18	8K	1
13/06/2023	-1,58%	-1,67	104,00	105,01	103,70	105,01	95K	3
12/06/2023	0,65%	0,68	105,67	105,65	105,65	105,67	72K	3
09/06/2023	1,02%	1,06	104,99	104,74	104,74	105,40	12K	5
07/06/2023	0,39%	0,40	103,93	105,00	103,37	106,40	91K	6
06/06/2023	2,30%	2,33	103,53	102,08	102,08	103,53	17K	4
05/06/2023	0,51%	0,51	101,20	100,36	100,36	101,20	35K	3
02/06/2023	0,97%	0,97	100,69	100,00	100,00	101,49	74K	8
01/06/2023	1,93%	1,89	99,72	95,64	95,64	99,72	20K	5
31/05/2023	0,16%	0,16	97,83	97,68	97,68	97,93	880	3
30/05/2023	-0,93%	-0,92	97,67	97,30	97,30	97,67	34K	3
29/05/2023	-	-	98,59	98,59	98,59	98,59	5K	1

Date,Open,High,Low,Close,Volume
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
05-Oct-23,95.91,95.91,94.99,95.24,20562
04-Oct-23,96.02,96.02,95.50,95.61,13134
03-Oct-23,96.38,96.38,95.12,95.12,36812
02-Oct-23,98.06,98.06,96.89,96.89,15909
29-Sep-23,98.82,99.16,97.83,97.83,24883
28-Sep-23,96.38,97.57,96.28,97.57,30386
27-Sep-23,97.53,97.53,95.60,95.60,6496
26-Sep-23,97.29,97.74,96.71,96.71,30984
25-Sep-23,98.15,98.36,98.15,98.36,7270
22-Sep-23,99.00,99.12,99.00,99.12,65379
21-Sep-23,101.13,101.13,99.13,99.13,7411
20-Sep-23,101.59,101.59,101.16,101.16,32275
19-Sep-23,101.80,101.94,100.41,100.41,5547
18-Sep-23,101.60,101.60,101.09,101.09,3743
15-Sep-23,101.60,101.60,101.24,101.35,15820
14-Sep-23,104.00,104.00,101.90,102.08,41818
13-Sep-23,102.92,102.92,101.94,101.94,5306
12-Sep-23,101.02,101.73,101.02,101.73,66726
11-Sep-23,100.31,100.31,99.59,100.27,24932
08-Sep-23,98.99,98.99,98.99,98.99,42466
06-Sep-23,101.44,101.44,99.82,99.82,3328
05-Sep-23,101.54,101.54,100.57,100.57,16096
04-Sep-23,101.92,101.92,101.31,101.54,18825
01-Sep-23,101.22,101.62,101.22,101.62,7209
31-Aug-23,101.46,101.46,99.96,99.96,14512
30-Aug-23,102.84,102.84,101.99,102.11,95984
29-Aug-23,102.70,102.84,102.70,102.84,5140
28-Aug-23,99.62,101.95,99.62,101.95,6411
25-Aug-23,101.46,101.46,101.46,101.46,25669
24-Aug-23,102.93,102.93,102.93,102.93,13380
23-Aug-23,103.10,103.96,103.10,103.34,161231
22-Aug-23,102.02,103.09,102.02,103.09,11131
21-Aug-23,101.54,101.54,101.54,101.54,18378
18-Aug-23,101.95,102.47,101.95,102.33,9395
17-Aug-23,103.35,103.35,101.70,101.70,3663
16-Aug-23,104.19,104.19,102.96,102.96,42659
15-Aug-23,103.67,103.67,103.67,103.67,15446
14-Aug-23,104.65,104.65,103.94,103.94,16215
11-Aug-23,105.94,106.30,105.45,105.45,16046
10-Aug-23,105.94,105.94,105.94,105.94,270676
09-Aug-23,105.41,105.51,105.32,105.51,18038
08-Aug-23,106.20,106.88,106.20,106.57,7672
07-Aug-23,107.34,107.34,106.98,106.98,21829
04-Aug-23,107.52,107.56,107.52,107.56,51951
03-Aug-23,108.99,109.55,107.60,107.60,40601
02-Aug-23,107.74,107.74,107.74,107.74,6356
01-Aug-23,107.84,107.94,107.73,107.94,19953
31-Jul-23,107.94,108.00,107.84,108.00,342571
28-Jul-23,106.26,106.99,106.26,106.99,105580
27-Jul-23,107.50,107.50,107.06,107.46,8917
26-Jul-23,105.05,107.03,105.05,107.03,3923
25-Jul-23,108.75,108.75,104.05,107.36,40235
21-Jul-23,106.21,106.45,106.20,106.28,628708
20-Jul-23,104.17,104.50,104.06,104.46,80134
19-Jul-23,102.34,104.08,102.34,104.08,13528
18-Jul-23,104.62,104.62,104.62,104.62,30758
17-Jul-23,103.70,104.52,103.49,104.52,37172
14-Jul-23,103.58,103.70,103.58,103.70,19904
13-Jul-23,105.70,106.00,105.49,105.49,10554
12-Jul-23,105.62,105.62,105.62,105.62,1056
11-Jul-23,106.27,106.27,104.02,105.31,72237
10-Jul-23,107.17,107.17,106.22,106.22,131342
07-Jul-23,108.70,108.70,106.71,107.23,39680
06-Jul-23,105.13,106.21,105.13,105.31,21064
05-Jul-23,106.86,107.39,106.86,107.39,18465
04-Jul-23,106.50,106.99,106.50,106.79,4378
03-Jul-23,105.73,107.28,105.73,107.28,2020
30-Jun-23,106.20,106.20,106.20,106.20,5947
29-Jun-23,105.00,105.17,104.96,104.96,19455
28-Jun-23,106.00,106.00,103.64,103.64,18153
27-Jun-23,105.38,105.77,104.13,104.13,27501
26-Jun-23,105.15,106.23,105.15,105.63,5493
23-Jun-23,106.84,106.98,106.76,106.98,23202
22-Jun-23,105.59,106.33,105.31,106.33,13032
21-Jun-23,106.87,107.96,106.87,107.96,32145
20-Jun-23,106.50,107.55,106.50,107.55,40835
19-Jun-23,106.06,108.00,106.06,107.09,22350
16-Jun-23,106.70,106.70,106.06,106.06,275335
15-Jun-23,106.30,106.76,106.30,106.70,178817
14-Jun-23,106.18,106.18,106.18,106.18,8069
13-Jun-23,105.01,105.01,103.70,104.00,94534
12-Jun-23,105.65,105.67,105.65,105.67,71853
09-Jun-23,104.74,105.40,104.74,104.99,11530
07-Jun-23,105.00,106.40,103.37,103.93,91453
06-Jun-23,102.08,103.53,102.08,103.53,17071
05-Jun-23,100.36,101.20,100.36,101.20,34895
02-Jun-23,100.00,101.49,100.00,100.69,73644
01-Jun-23,95.64,99.72,95.64,99.72,20327
31-May-23,97.68,97.93,97.68,97.83,880
30-May-23,97.30,97.67,97.30,97.67,33960
29-May-23,98.59,98.59,98.59,98.59,4929

*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