papéis
login
mais

Cotação atual, histórico e gráfico do papel: ESGB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/2021-1,52%-1,60103,99105,59100,50105,59855K59
21/10/2021-3,65%-4,00105,59108,51104,63108,5128K43
20/10/20210,54%0,59109,59109,60108,91110,21190K13
19/10/2021-4,03%-4,58109,00112,54109,00113,582M444
18/10/20210,92%1,04113,58113,58113,00113,582K4
15/10/20211,60%1,77112,54110,77110,77112,845M24
14/10/2021-0,68%-0,76110,77109,60109,60111,003K9
13/10/20211,82%1,99111,53109,54109,54111,9828K18
11/10/2021-0,41%-0,45109,54109,99109,54110,5320K11
08/10/20212,68%2,87109,99107,00107,00111,2645K14
07/10/2021-0,46%-0,49107,12107,71107,12107,7140K4
06/10/20210,29%0,31107,61107,00105,34107,61154K18
05/10/2021-0,65%-0,70107,30107,81107,02108,153M110
04/10/2021-2,86%-3,18108,00113,40105,81113,40256K22
01/10/20211,82%1,99111,18109,60109,60111,183K9
30/09/2021-0,04%-0,04109,19110,05109,01111,0010K13
29/09/20210,59%0,64109,23109,44109,23110,9514K5
28/09/2021-2,54%-2,83108,59111,42108,33111,4244K12
27/09/20210,38%0,42111,42112,00111,42112,103K7
24/09/2021-1,09%-1,22111,00113,50111,00113,502K5
23/09/20210,97%1,08112,22109,01109,01112,7841K8
22/09/20211,30%1,43111,14109,60109,60111,145K7
21/09/20212,06%2,21109,71107,50107,50109,7125K14
20/09/2021-2,48%-2,73107,50108,98104,05108,98583K109
17/09/2021-1,44%-1,61110,23112,46110,13112,465M16
16/09/2021-0,79%-0,89111,84112,30111,80112,30131K16
15/09/2021-1,06%-1,21112,73113,90112,30113,90109K13
14/09/2021-0,14%-0,16113,94115,10113,94115,1020K12
13/09/20211,68%1,88114,10114,99112,84115,0217K11
10/09/2021-0,17%-0,19112,22110,80110,80113,376K11
09/09/20211,85%2,04112,41111,01109,91112,4184K26
08/09/2021-3,83%-4,39110,37114,31110,37114,3111M24
06/09/20211,97%2,22114,76112,50112,50114,76539K39
03/09/2021-0,92%-1,05112,54114,28112,42114,28100K16
02/09/2021-2,30%-2,68113,59116,02113,54116,0228K24
01/09/20210,82%0,95116,27114,23114,23116,865M20
31/08/2021-0,91%-1,06115,32116,51115,28117,0651K30
30/08/2021-0,83%-0,97116,38119,10115,43119,10115K19
27/08/20210,79%0,92117,35116,42116,42117,3511M24
26/08/2021-0,96%-1,13116,43117,56115,86117,80356K13
25/08/20210,56%0,66117,56116,90116,76117,5616K15
24/08/20212,54%2,90116,90116,50116,50117,05113K7
23/08/2021-0,40%-0,46114,00115,01113,53115,01192K16
20/08/20211,61%1,81114,46112,79112,08114,4633K13
19/08/20211,08%1,20112,65110,60110,60112,6547K9
18/08/20210,40%0,44111,45110,40110,40112,6014K10
17/08/2021-1,53%-1,73111,01111,75109,90111,77176K12
16/08/2021-1,89%-2,17112,74115,00112,51115,0064K23
13/08/2021-0,08%-0,09114,91114,70114,70115,0048K12
12/08/2021-1,19%-1,39115,00116,39115,00116,3936K17
11/08/2021-0,18%-0,21116,39116,01115,38116,3911K11
10/08/2021-1,52%-1,80116,60118,39116,39118,39173K27
09/08/20210,96%1,13118,40118,24117,27118,4026K8
06/08/20211,09%1,26117,27116,94116,41117,39158K12
05/08/2021-1,29%-1,52116,01118,48116,01118,4847K16
04/08/2021-0,91%-1,08117,53118,59116,75118,5911K19
03/08/2021-0,55%-0,65118,61119,50116,20120,04126K23
02/08/20211,08%1,28119,26117,99117,99120,43772K140
30/07/2021-2,69%-3,26117,98122,80117,98122,8049K19
29/07/2021-0,22%-0,27121,24124,35121,04124,3513K12
28/07/20210,92%1,11121,51121,48120,53121,94446K30
27/07/2021-1,31%-1,60120,40120,10120,03121,2528K20
26/07/20210,00%0,00122,00122,00122,00122,8611K11
23/07/2021-1,61%-2,00122,00124,50121,50124,53426K95
22/07/20210,98%1,20124,00123,50123,18124,0049K11
21/07/20210,10%0,12122,80123,43122,62123,75268K19
20/07/20211,81%2,18122,68123,00122,50123,5010M34
19/07/2021-2,50%-3,09120,50123,00120,50123,001M34
16/07/2021-1,47%-1,84123,59126,19123,59126,19215K23
15/07/2021-0,25%-0,31125,43126,39125,02126,5919K10
14/07/20210,32%0,40125,74126,50125,74126,871M113
13/07/20210,39%0,49125,34125,49124,64126,3228K13
12/07/20211,83%2,24124,85126,75124,10126,7517K17
08/07/2021-1,97%-2,47122,61123,15122,20123,4836K19
07/07/20211,95%2,39125,08123,46123,12125,08253K5
06/07/2021-1,53%-1,90122,69124,59122,69124,5969K9
05/07/2021-0,53%-0,66124,59127,95124,59127,95631K116
02/07/20212,65%3,23125,25122,00122,00125,31263K9
01/07/2021-1,79%-2,23122,02128,40122,00128,40633K32
30/06/2021-0,26%-0,32124,25124,57122,00125,01790K97
29/06/2021-0,34%-0,43124,57124,53123,50124,63384K81
28/06/2021-0,24%-0,30125,00126,00125,00126,006K9
25/06/2021-1,81%-2,31125,30127,37124,63127,67455K13
24/06/20210,48%0,61127,61130,25127,61130,2531K16
23/06/2021-0,56%-0,71127,00129,00126,62129,0096K16
22/06/2021-0,77%-0,99127,71129,00126,59129,00145K15
21/06/20210,57%0,73128,70127,97127,97128,7048K6
18/06/20210,05%0,07127,97127,90127,35127,97106K8
17/06/2021-0,70%-0,90127,90129,19127,71129,19205K11
16/06/2021-0,14%-0,18128,80128,98128,48130,04343K19
15/06/2021-0,46%-0,60128,98129,70128,68129,70168K18
14/06/20211,31%1,67129,58129,39129,09129,74318K8
11/06/2021-1,21%-1,57127,91129,80127,12129,80125K16
10/06/20210,84%1,08129,48129,40128,41129,58853K17
09/06/2021-0,48%-0,62128,40129,02128,40129,1940K9
08/06/2021-0,37%-0,48129,02129,50128,92129,83109K16
07/06/20210,95%1,22129,50127,50127,50129,6995K13
04/06/20210,81%1,03128,28129,85127,25129,85168K12
02/06/20210,70%0,89127,25126,92126,79127,38840K56
01/06/20212,14%2,65126,36124,90124,90126,56208K20
31/05/20210,45%0,55123,71123,82123,03123,8238K15
28/05/20210,04%0,05123,16123,15123,04123,2524K11
27/05/20211,00%1,22123,11122,07122,06123,1115K9
26/05/20210,62%0,75121,89121,80121,55122,5177K10
25/05/20210,55%0,66121,14121,00120,89121,85160K13
24/05/20210,78%0,93120,48120,00119,75120,576K12
21/05/20210,03%0,04119,55119,51119,02119,55579K8
20/05/2021-0,02%-0,02119,51119,51119,51119,516K3
19/05/2021-0,10%-0,12119,53118,99118,99119,8325K8
18/05/20210,17%0,20119,65119,64119,64119,8393K7
17/05/20211,25%1,47119,45117,98117,98119,4534K17
14/05/20210,82%0,96117,98117,00117,00118,6214K10
13/05/20211,08%1,25117,02116,66116,52117,2115K7
12/05/2021-1,87%-2,21115,77119,00115,77119,9942K15
11/05/2021-0,69%-0,82117,98118,80117,41118,804K3
10/05/20210,43%0,51118,80118,54118,00118,8023K16
07/05/20211,71%1,99118,29117,49117,49118,34204K6
06/05/2021-0,44%-0,51116,30116,80116,11116,8061K221
05/05/20211,14%1,32116,81116,00115,73116,832M15
04/05/2021-0,90%-1,05115,49116,54115,43116,54391K32
03/05/2021-0,39%-0,46116,54117,00115,41118,33146K25
30/04/2021-0,09%-0,11117,00116,90116,07117,00118K81
29/04/2021-0,58%-0,68117,11117,79116,74118,3450K11
28/04/20210,88%1,03117,79116,76116,76118,53137K282
27/04/2021-0,87%-1,02116,76118,00116,53118,24342K20
26/04/20210,34%0,40117,78117,78117,50118,3032K18
23/04/20210,81%0,94117,38117,55117,10117,5517K4
22/04/2021-0,82%-0,96116,44118,35116,44118,3563K16
20/04/2021-0,16%-0,19117,40117,59117,20117,82124K13
19/04/2021-0,68%-0,81117,59118,52117,59118,812M27
16/04/20211,02%1,19118,40116,56116,55118,5012K12
15/04/20210,25%0,29117,21118,91116,92119,4392K15
14/04/20210,20%0,23116,92116,68116,50117,2618K14
13/04/2021--116,69115,03115,03117,0022K10


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito