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
19/11/2024	0,84%	0,85	101,87	101,17	101,06	101,98	31K	8
18/11/2024	-0,53%	-0,54	101,02	101,05	101,02	101,05	11K	4
14/11/2024	-0,12%	-0,12	101,56	102,45	101,56	102,45	23K	4
13/11/2024	-0,25%	-0,25	101,68	101,27	101,03	102,06	9K	6
12/11/2024	-0,41%	-0,42	101,93	101,93	101,93	101,93	35K	3
11/11/2024	0,43%	0,44	102,35	102,87	102,35	102,87	14K	4
08/11/2024	-1,62%	-1,68	101,91	102,70	101,49	102,77	14K	5

07/11/2024	-1,84%	-1,94	103,59	104,90	103,59	104,90	4K	3
06/11/2024	0,18%	0,19	105,53	104,30	104,14	105,53	10K	5
05/11/2024	0,53%	0,56	105,34	104,36	104,36	105,34	5K	3
04/11/2024	2,86%	2,91	104,78	102,70	102,70	104,96	36K	8
01/11/2024	-1,43%	-1,48	101,87	105,50	101,87	105,50	14K	11
31/10/2024	-0,64%	-0,67	103,35	104,00	103,35	104,00	1K	2
30/10/2024	0,53%	0,55	104,02	104,50	104,02	104,50	3K	5
29/10/2024	-0,79%	-0,82	103,47	103,58	103,47	103,58	11K	4
28/10/2024	1,00%	1,03	104,29	103,21	103,21	104,46	27K	9
25/10/2024	-1,02%	-1,06	103,26	103,82	103,26	103,82	9K	5
24/10/2024	0,97%	1,00	104,32	104,28	103,43	104,32	10K	5
23/10/2024	-0,16%	-0,17	103,32	104,50	102,98	104,50	14K	6
22/10/2024	-0,64%	-0,67	103,49	103,18	101,51	103,49	29K	7
21/10/2024	0,19%	0,20	104,16	104,94	104,16	104,94	523	2
18/10/2024	-0,18%	-0,19	103,96	104,28	103,04	104,28	7K	24
17/10/2024	-0,84%	-0,88	104,15	104,06	103,95	104,27	29K	5
16/10/2024	0,65%	0,68	105,03	104,82	104,82	105,34	15K	3
15/10/2024	0,17%	0,18	104,35	104,39	104,35	104,39	15K	3
14/10/2024	1,15%	1,18	104,17	103,62	103,62	104,74	6K	4
11/10/2024	-0,44%	-0,45	102,99	102,55	102,55	102,99	26K	3
10/10/2024	-0,04%	-0,04	103,44	103,23	103,23	103,44	3K	3
09/10/2024	-1,62%	-1,70	103,48	104,54	103,48	104,54	13K	4
08/10/2024	0,25%	0,26	105,18	104,76	104,76	105,18	17K	3
07/10/2024	-0,46%	-0,48	104,92	104,90	104,83	104,92	5K	5
04/10/2024	0,27%	0,28	105,40	105,38	105,38	105,40	526	2
03/10/2024	-1,63%	-1,74	105,12	107,50	105,12	107,50	12K	5
02/10/2024	1,42%	1,50	106,86	105,36	105,36	107,44	16K	4
01/10/2024	-0,36%	-0,38	105,36	106,06	105,36	106,06	24K	6
30/09/2024	-0,53%	-0,56	105,74	106,18	105,74	106,18	211	2
27/09/2024	0,38%	0,40	106,30	104,50	104,50	106,30	1K	3
26/09/2024	0,92%	0,97	105,90	105,63	105,63	105,90	12K	4
25/09/2024	-0,75%	-0,79	104,93	105,05	104,93	105,05	4K	3
24/09/2024	0,98%	1,03	105,72	105,69	105,69	105,72	24K	3
23/09/2024	-0,54%	-0,57	104,69	104,44	104,44	104,69	5K	2
20/09/2024	-2,24%	-2,41	105,26	106,95	105,26	106,95	8K	3
19/09/2024	-1,10%	-1,20	107,67	108,29	107,67	108,29	10K	3
18/09/2024	-0,91%	-1,00	108,87	108,87	108,87	108,87	20K	2
17/09/2024	0,18%	0,20	109,87	109,87	109,87	109,87	12K	2
13/09/2024	1,64%	1,77	109,67	108,81	108,81	109,67	30K	4
12/09/2024	-0,53%	-0,58	107,90	107,77	107,77	107,98	12K	3
11/09/2024	0,67%	0,72	108,48	108,48	108,48	108,48	15K	1
10/09/2024	-1,73%	-1,90	107,76	109,54	107,61	109,54	755	3
05/09/2024	0,04%	0,04	109,66	109,52	109,52	109,76	12K	4
04/09/2024	1,73%	1,86	109,62	109,62	109,62	109,62	9K	1
03/09/2024	0,32%	0,34	107,76	105,49	105,49	107,76	57K	6
02/09/2024	-0,45%	-0,49	107,42	107,42	107,42	107,42	9K	1
30/08/2024	-0,42%	-0,46	107,91	107,87	107,87	107,91	11K	2
29/08/2024	-1,73%	-1,91	108,37	108,37	108,37	108,37	1K	1
28/08/2024	-0,51%	-0,56	110,28	110,28	110,28	110,28	8K	1
27/08/2024	0,00%	0,00	110,84	110,60	110,60	110,84	10K	2
26/08/2024	-0,01%	-0,01	110,84	110,84	110,84	110,84	3K	1
23/08/2024	0,14%	0,15	110,85	110,75	110,75	110,85	12K	2
21/08/2024	-0,01%	-0,01	110,70	110,70	110,70	110,70	7K	2
20/08/2024	0,65%	0,71	110,71	110,71	110,71	110,71	21K	2
19/08/2024	1,69%	1,83	110,00	109,65	109,65	110,00	9K	2
16/08/2024	-0,42%	-0,46	108,17	108,63	108,05	108,63	27K	3
15/08/2024	0,72%	0,78	108,63	108,36	108,36	108,63	11K	3
13/08/2024	0,31%	0,33	107,85	107,85	107,85	107,85	7K	1
12/08/2024	0,78%	0,83	107,52	106,51	105,80	108,19	100K	7
09/08/2024	1,56%	1,64	106,69	106,29	106,05	106,70	18K	55
08/08/2024	0,59%	0,62	105,05	105,48	104,89	105,48	1K	5
07/08/2024	1,95%	2,00	104,43	103,99	103,91	104,43	9K	7
06/08/2024	0,47%	0,48	102,43	103,80	101,94	103,80	17K	5
05/08/2024	-0,42%	-0,43	101,95	102,48	101,00	102,48	6K	6
02/08/2024	0,57%	0,58	102,38	102,38	102,38	102,38	54K	2
01/08/2024	0,04%	0,04	101,80	102,21	101,80	102,21	30K	3
31/07/2024	0,94%	0,95	101,76	101,65	101,65	101,76	11K	2
30/07/2024	-0,45%	-0,46	100,81	100,81	100,81	100,81	4K	1
29/07/2024	-0,87%	-0,89	101,27	101,27	101,27	101,27	8K	1
26/07/2024	1,56%	1,57	102,16	101,60	99,68	102,16	39K	5
25/07/2024	-0,87%	-0,88	100,59	99,44	99,44	100,87	9K	6
24/07/2024	-0,62%	-0,63	101,47	101,47	101,47	101,47	9K	1
23/07/2024	-1,02%	-1,05	102,10	104,28	102,10	104,28	65K	3
22/07/2024	0,24%	0,25	103,15	102,90	102,87	103,83	5K	4
19/07/2024	0,22%	0,23	102,90	102,90	102,90	102,90	4K	1
18/07/2024	-2,29%	-2,41	102,67	104,51	102,67	104,51	10K	3
17/07/2024	0,03%	0,03	105,08	104,72	104,72	105,18	10K	4
16/07/2024	-0,10%	-0,11	105,05	104,31	104,31	105,48	12K	3
15/07/2024	0,65%	0,68	105,16	104,64	104,64	105,16	8K	2
12/07/2024	-0,11%	-0,11	104,48	106,51	104,48	106,51	9K	3
11/07/2024	0,98%	1,01	104,59	105,50	104,07	105,50	27K	9
10/07/2024	0,41%	0,42	103,58	103,16	103,16	103,83	10K	4
09/07/2024	3,04%	3,04	103,16	103,16	103,16	103,16	16K	1
08/07/2024	-2,00%	-2,04	100,12	100,12	100,12	100,12	300	1
05/07/2024	2,27%	2,27	102,16	100,00	100,00	102,18	60K	6
03/07/2024	1,38%	1,36	99,89	98,53	98,53	100,08	26K	5
02/07/2024	-0,12%	-0,12	98,53	98,53	98,53	98,53	13K	1
01/07/2024	0,32%	0,31	98,65	98,31	98,31	99,03	17K	7
28/06/2024	-1,20%	-1,19	98,34	99,53	98,34	99,53	15K	4
27/06/2024	2,04%	1,99	99,53	99,53	99,53	99,53	26K	1
26/06/2024	-0,18%	-0,18	97,54	97,63	96,81	97,63	7K	3
25/06/2024	-0,20%	-0,20	97,72	98,06	97,72	98,06	145K	2
24/06/2024	1,30%	1,26	97,92	98,60	97,92	98,60	9K	4
21/06/2024	0,89%	0,85	96,66	96,01	96,01	96,66	5K	3
20/06/2024	-0,08%	-0,08	95,81	95,00	95,00	96,99	189K	9
19/06/2024	0,56%	0,53	95,89	95,88	94,64	95,89	13K	3
18/06/2024	0,50%	0,47	95,36	95,36	95,36	95,36	953	1
17/06/2024	-1,31%	-1,26	94,89	96,35	94,79	96,35	22K	8
14/06/2024	0,56%	0,54	96,15	96,15	96,15	96,15	12K	2
13/06/2024	-0,62%	-0,60	95,61	95,91	95,61	95,91	12K	6
12/06/2024	-1,05%	-1,02	96,21	97,37	96,21	97,37	15K	2
11/06/2024	0,60%	0,58	97,23	97,23	97,23	97,23	1K	1
10/06/2024	-0,55%	-0,53	96,65	96,93	96,65	96,93	386	2
07/06/2024	-1,19%	-1,17	97,18	98,20	97,18	98,22	27K	6
06/06/2024	0,40%	0,39	98,35	98,35	98,35	98,35	491	1
05/06/2024	-0,03%	-0,03	97,96	96,20	96,20	97,96	2K	5
04/06/2024	-0,42%	-0,41	97,99	97,77	97,74	98,02	8K	7
03/06/2024	0,00%	0,00	98,40	98,40	98,40	98,40	984	1
31/05/2024	-2,62%	-2,65	98,40	98,59	98,40	98,59	196	2
28/05/2024	0,46%	0,46	101,05	99,70	99,70	101,45	1K	6
27/05/2024	-0,43%	-0,43	100,59	103,00	100,15	103,10	41K	8
24/05/2024	-0,30%	-0,30	101,02	101,32	101,02	101,80	93K	706
23/05/2024	-0,36%	-0,37	101,32	101,69	101,32	101,71	5K	3
22/05/2024	-1,97%	-2,04	101,69	102,31	101,69	102,31	11K	3
21/05/2024	-0,10%	-0,10	103,73	103,83	103,73	103,83	5K	2
20/05/2024	0,12%	0,12	103,83	103,16	103,16	103,83	10K	2
17/05/2024	-0,20%	-0,21	103,71	103,92	103,68	103,92	15K	4
16/05/2024	0,56%	0,58	103,92	103,92	103,92	103,92	5K	1
15/05/2024	0,33%	0,34	103,34	103,00	103,00	103,34	11K	2
14/05/2024	0,52%	0,53	103,00	103,63	103,00	103,63	4K	3
13/05/2024	0,09%	0,09	102,47	102,47	102,47	102,47	1K	2
10/05/2024	-1,01%	-1,04	102,38	102,49	102,38	102,49	16K	2
09/05/2024	-1,34%	-1,40	103,42	105,79	102,48	105,79	17K	6
08/05/2024	0,33%	0,34	104,82	104,48	104,16	104,82	10K	4
07/05/2024	0,38%	0,40	104,48	104,66	104,48	104,87	3K	3
06/05/2024	-0,85%	-0,89	104,08	104,99	104,08	104,99	1K	2
03/05/2024	-	-	104,97	104,97	104,97	104,97	22K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,101.17,101.98,101.06,101.87,30552
18-Nov-24,101.05,101.05,101.02,101.02,10709
14-Nov-24,102.45,102.45,101.56,101.56,22969
13-Nov-24,101.27,102.06,101.03,101.68,8941
12-Nov-24,101.93,101.93,101.93,101.93,35063
11-Nov-24,102.87,102.87,102.35,102.35,13716
08-Nov-24,102.70,102.77,101.49,101.91,13689
07-Nov-24,104.90,104.90,103.59,103.59,3564
06-Nov-24,104.30,105.53,104.14,105.53,10241
05-Nov-24,104.36,105.34,104.36,105.34,4947
04-Nov-24,102.70,104.96,102.70,104.78,36248
01-Nov-24,105.50,105.50,101.87,101.87,13513
31-Oct-24,104.00,104.00,103.35,103.35,1143
30-Oct-24,104.50,104.50,104.02,104.02,2601
29-Oct-24,103.58,103.58,103.47,103.47,10662
28-Oct-24,103.21,104.46,103.21,104.29,27468
25-Oct-24,103.82,103.82,103.26,103.26,8990
24-Oct-24,104.28,104.32,103.43,104.32,10213
23-Oct-24,104.50,104.50,102.98,103.32,14277
22-Oct-24,103.18,103.49,101.51,103.49,29145
21-Oct-24,104.94,104.94,104.16,104.16,523
18-Oct-24,104.28,104.28,103.04,103.96,6555
17-Oct-24,104.06,104.27,103.95,104.15,28526
16-Oct-24,104.82,105.34,104.82,105.03,14852
15-Oct-24,104.39,104.39,104.35,104.35,14819
14-Oct-24,103.62,104.74,103.62,104.17,5720
11-Oct-24,102.55,102.99,102.55,102.99,25736
10-Oct-24,103.23,103.44,103.23,103.44,2583
09-Oct-24,104.54,104.54,103.48,103.48,13452
08-Oct-24,104.76,105.18,104.76,105.18,16568
07-Oct-24,104.90,104.92,104.83,104.92,5243
04-Oct-24,105.38,105.40,105.38,105.40,526
03-Oct-24,107.50,107.50,105.12,105.12,12318
02-Oct-24,105.36,107.44,105.36,106.86,15921
01-Oct-24,106.06,106.06,105.36,105.36,23738
30-Sep-24,106.18,106.18,105.74,105.74,211
27-Sep-24,104.50,106.30,104.50,106.30,1375
26-Sep-24,105.63,105.90,105.63,105.90,12282
25-Sep-24,105.05,105.05,104.93,104.93,4407
24-Sep-24,105.69,105.72,105.69,105.72,23783
23-Sep-24,104.44,104.69,104.44,104.69,4595
20-Sep-24,106.95,106.95,105.26,105.26,8498
19-Sep-24,108.29,108.29,107.67,107.67,9925
18-Sep-24,108.87,108.87,108.87,108.87,20358
17-Sep-24,109.87,109.87,109.87,109.87,11756
13-Sep-24,108.81,109.67,108.81,109.67,29733
12-Sep-24,107.77,107.98,107.77,107.90,11651
11-Sep-24,108.48,108.48,108.48,108.48,14536
10-Sep-24,109.54,109.54,107.61,107.76,755
05-Sep-24,109.52,109.76,109.52,109.66,12060
04-Sep-24,109.62,109.62,109.62,109.62,8550
03-Sep-24,105.49,107.76,105.49,107.76,56871
02-Sep-24,107.42,107.42,107.42,107.42,9238
30-Aug-24,107.87,107.91,107.87,107.91,11438
29-Aug-24,108.37,108.37,108.37,108.37,1083
28-Aug-24,110.28,110.28,110.28,110.28,7829
27-Aug-24,110.60,110.84,110.60,110.84,9845
26-Aug-24,110.84,110.84,110.84,110.84,3436
23-Aug-24,110.75,110.85,110.75,110.85,12302
21-Aug-24,110.70,110.70,110.70,110.70,7084
20-Aug-24,110.71,110.71,110.71,110.71,20813
19-Aug-24,109.65,110.00,109.65,110.00,9436
16-Aug-24,108.63,108.63,108.05,108.17,26926
15-Aug-24,108.36,108.63,108.36,108.63,10752
13-Aug-24,107.85,107.85,107.85,107.85,7333
12-Aug-24,106.51,108.19,105.80,107.52,100313
09-Aug-24,106.29,106.70,106.05,106.69,18318
08-Aug-24,105.48,105.48,104.89,105.05,1366
07-Aug-24,103.99,104.43,103.91,104.43,9077
06-Aug-24,103.80,103.80,101.94,102.43,17317
05-Aug-24,102.48,102.48,101.00,101.95,5910
02-Aug-24,102.38,102.38,102.38,102.38,53647
01-Aug-24,102.21,102.21,101.80,101.80,29704
31-Jul-24,101.65,101.76,101.65,101.76,10580
30-Jul-24,100.81,100.81,100.81,100.81,3830
29-Jul-24,101.27,101.27,101.27,101.27,7595
26-Jul-24,101.60,102.16,99.68,102.16,39432
25-Jul-24,99.44,100.87,99.44,100.59,8956
24-Jul-24,101.47,101.47,101.47,101.47,8726
23-Jul-24,104.28,104.28,102.10,102.10,64748
22-Jul-24,102.90,103.83,102.87,103.15,4954
19-Jul-24,102.90,102.90,102.90,102.90,3601
18-Jul-24,104.51,104.51,102.67,102.67,9791
17-Jul-24,104.72,105.18,104.72,105.08,10292
16-Jul-24,104.31,105.48,104.31,105.05,12072
15-Jul-24,104.64,105.16,104.64,105.16,8201
12-Jul-24,106.51,106.51,104.48,104.48,9145
11-Jul-24,105.50,105.50,104.07,104.59,26804
10-Jul-24,103.16,103.83,103.16,103.58,10044
09-Jul-24,103.16,103.16,103.16,103.16,15680
08-Jul-24,100.12,100.12,100.12,100.12,300
05-Jul-24,100.00,102.18,100.00,102.16,60028
03-Jul-24,98.53,100.08,98.53,99.89,25887
02-Jul-24,98.53,98.53,98.53,98.53,12907
01-Jul-24,98.31,99.03,98.31,98.65,17460
28-Jun-24,99.53,99.53,98.34,98.34,14964
27-Jun-24,99.53,99.53,99.53,99.53,25877
26-Jun-24,97.63,97.63,96.81,97.54,7106
25-Jun-24,98.06,98.06,97.72,97.72,144574
24-Jun-24,98.60,98.60,97.92,97.92,8642
21-Jun-24,96.01,96.66,96.01,96.66,5214
20-Jun-24,95.00,96.99,95.00,95.81,188903
19-Jun-24,95.88,95.89,94.64,95.89,13201
18-Jun-24,95.36,95.36,95.36,95.36,953
17-Jun-24,96.35,96.35,94.79,94.89,21655
14-Jun-24,96.15,96.15,96.15,96.15,12403
13-Jun-24,95.91,95.91,95.61,95.61,11581
12-Jun-24,97.37,97.37,96.21,96.21,14856
11-Jun-24,97.23,97.23,97.23,97.23,1069
10-Jun-24,96.93,96.93,96.65,96.65,386
07-Jun-24,98.20,98.22,97.18,97.18,27425
06-Jun-24,98.35,98.35,98.35,98.35,491
05-Jun-24,96.20,97.96,96.20,97.96,1647
04-Jun-24,97.77,98.02,97.74,97.99,8328
03-Jun-24,98.40,98.40,98.40,98.40,984
31-May-24,98.59,98.59,98.40,98.40,196
28-May-24,99.70,101.45,99.70,101.05,1006
27-May-24,103.00,103.10,100.15,100.59,41221
24-May-24,101.32,101.80,101.02,101.02,93411
23-May-24,101.69,101.71,101.32,101.32,4666
22-May-24,102.31,102.31,101.69,101.69,11000
21-May-24,103.83,103.83,103.73,103.73,4979
20-May-24,103.16,103.83,103.16,103.83,10128
17-May-24,103.92,103.92,103.68,103.71,15247
16-May-24,103.92,103.92,103.92,103.92,4572
15-May-24,103.00,103.34,103.00,103.34,11057
14-May-24,103.63,103.63,103.00,103.00,4132
13-May-24,102.47,102.47,102.47,102.47,1127
10-May-24,102.49,102.49,102.38,102.38,16483
09-May-24,105.79,105.79,102.48,103.42,16699
08-May-24,104.48,104.82,104.16,104.82,10462
07-May-24,104.66,104.87,104.48,104.48,3246
06-May-24,104.99,104.99,104.08,104.08,1145
03-May-24,104.97,104.97,104.97,104.97,21728

*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