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
15/01/2021	-1,82%	-2,20	118,50	120,70	117,99	120,70	294K	23
14/01/2021	2,94%	3,45	120,70	116,00	116,00	120,70	875K	16
13/01/2021	-1,47%	-1,75	117,25	119,00	117,24	119,00	111K	14
12/01/2021	1,11%	1,31	119,00	120,00	117,64	120,00	62K	14
11/01/2021	-1,28%	-1,53	117,69	121,85	116,50	121,85	869K	29
08/01/2021	2,27%	2,65	119,22	118,00	117,58	121,90	232K	18
07/01/2021	0,76%	0,88	116,57	115,50	115,50	118,50	114K	6
06/01/2021	-0,25%	-0,29	115,69	116,00	115,33	116,71	221K	16
05/01/2021	-0,40%	-0,47	115,98	114,95	114,15	116,25	303K	15
04/01/2021	-1,43%	-1,69	116,45	118,14	116,40	118,14	167K	18
30/12/2020	-0,14%	-0,16	118,14	119,15	118,14	119,15	3M	19

29/12/2020	-0,17%	-0,20	118,30	119,50	117,58	119,50	663K	17
28/12/2020	2,04%	2,37	118,50	117,99	116,50	119,90	655K	17
23/12/2020	1,16%	1,33	116,13	114,80	114,80	116,25	864K	17
22/12/2020	0,35%	0,40	114,80	114,00	114,00	115,45	403K	70
21/12/2020	-2,16%	-2,53	114,40	113,90	113,89	115,20	2M	78
18/12/2020	-0,61%	-0,72	116,93	117,67	116,67	117,91	1M	28
17/12/2020	0,10%	0,12	117,65	118,15	117,33	118,46	18M	19
16/12/2020	1,02%	1,19	117,53	116,34	116,30	117,53	23K	3
15/12/2020	0,53%	0,61	116,34	116,99	115,50	118,00	41K	11
14/12/2020	-0,06%	-0,07	115,73	116,20	115,73	116,20	5K	5
11/12/2020	1,91%	2,17	115,80	114,63	114,52	115,89	42K	9
10/12/2020	0,28%	0,32	113,63	113,31	113,15	113,63	8K	3
09/12/2020	-0,57%	-0,65	113,31	113,80	113,15	113,80	1M	4
08/12/2020	-0,04%	-0,04	113,96	114,00	113,96	114,66	48K	11
07/12/2020	-0,21%	-0,24	114,00	115,40	114,00	115,69	111K	16
04/12/2020	-0,35%	-0,40	114,24	114,64	114,07	114,71	37K	10
03/12/2020	1,40%	1,58	114,64	113,54	113,54	115,70	17K	10
02/12/2020	0,69%	0,77	113,06	114,75	112,37	114,75	1M	40
01/12/2020	1,89%	2,08	112,29	111,00	111,00	112,32	77K	7
30/11/2020	-1,91%	-2,15	110,21	110,52	110,19	117,36	1M	45
27/11/2020	0,28%	0,31	112,36	112,00	112,00	113,00	37K	10
26/11/2020	0,13%	0,14	112,05	111,91	111,18	112,05	17K	8
25/11/2020	-0,04%	-0,04	111,91	112,00	111,50	112,00	1M	20
24/11/2020	1,77%	1,95	111,95	111,95	111,95	111,95	1K	1
23/11/2020	0,14%	0,15	110,00	109,00	107,13	110,54	616K	19
20/11/2020	-0,95%	-1,05	109,85	110,93	109,84	110,95	20K	8
19/11/2020	-0,06%	-0,07	110,90	110,59	110,20	110,96	9K	6
18/11/2020	-0,41%	-0,46	110,97	111,18	110,97	111,81	62K	5
17/11/2020	0,81%	0,89	111,43	110,48	110,15	111,43	109K	7
16/11/2020	1,47%	1,60	110,54	109,66	109,66	110,54	113K	4
13/11/2020	2,69%	2,85	108,94	107,80	107,10	108,94	23K	13
12/11/2020	-2,32%	-2,52	106,09	108,58	106,09	108,58	2M	35
11/11/2020	-1,59%	-1,76	108,61	112,35	108,61	112,35	59K	18
10/11/2020	1,62%	1,76	110,37	109,49	109,49	110,83	14K	9
09/11/2020	4,08%	4,26	108,61	106,00	106,00	109,30	79K	14
06/11/2020	-0,14%	-0,15	104,35	103,94	103,94	104,85	4K	7
05/11/2020	3,09%	3,13	104,50	105,00	103,52	105,00	8K	10
04/11/2020	3,62%	3,54	101,37	99,68	99,52	101,53	537K	9
03/11/2020	0,61%	0,59	97,83	101,49	97,81	101,49	268K	491
30/10/2020	-2,91%	-2,91	97,24	98,56	97,24	98,56	39K	20
29/10/2020	0,15%	0,15	100,15	100,00	97,81	100,27	325K	29
28/10/2020	-4,25%	-4,44	100,00	101,52	100,00	101,52	75K	20
27/10/2020	-0,76%	-0,80	104,44	105,92	104,44	106,00	21K	9
26/10/2020	-0,71%	-0,75	105,24	109,85	105,00	109,85	21K	7
23/10/2020	-0,11%	-0,12	105,99	106,50	105,93	106,50	362K	13
22/10/2020	0,77%	0,81	106,11	106,00	104,75	106,28	39K	11
21/10/2020	0,18%	0,19	105,30	105,11	105,11	105,55	201K	8
20/10/2020	2,26%	2,32	105,11	104,70	104,32	105,11	51K	11
19/10/2020	0,01%	0,01	102,79	103,91	102,78	104,05	29K	15
16/10/2020	-0,44%	-0,45	102,78	103,23	102,41	103,75	23K	15
15/10/2020	0,16%	0,16	103,23	103,07	102,10	104,00	20K	13
14/10/2020	0,83%	0,85	103,07	102,22	102,22	103,07	109K	9
13/10/2020	0,21%	0,21	102,22	102,01	101,65	102,31	73K	15
09/10/2020	0,10%	0,10	102,01	102,05	101,70	103,07	65K	25
08/10/2020	1,91%	1,91	101,91	100,04	100,04	102,00	19K	15
07/10/2020	-0,35%	-0,35	100,00	100,35	99,19	100,42	534K	47
06/10/2020	0,08%	0,08	100,35	101,08	98,50	101,86	3M	88
05/10/2020	-	-	100,27	101,00	98,51	101,00	3M	76

Date,Open,High,Low,Close,Volume
15-Jan-21,120.70,120.70,117.99,118.50,293799
14-Jan-21,116.00,120.70,116.00,120.70,874890
13-Jan-21,119.00,119.00,117.24,117.25,110620
12-Jan-21,120.00,120.00,117.64,119.00,61501
11-Jan-21,121.85,121.85,116.50,117.69,869143
08-Jan-21,118.00,121.90,117.58,119.22,231682
07-Jan-21,115.50,118.50,115.50,116.57,114403
06-Jan-21,116.00,116.71,115.33,115.69,221422
05-Jan-21,114.95,116.25,114.15,115.98,303481
04-Jan-21,118.14,118.14,116.40,116.45,166627
30-Dec-20,119.15,119.15,118.14,118.14,3039022
29-Dec-20,119.50,119.50,117.58,118.30,663375
28-Dec-20,117.99,119.90,116.50,118.50,655480
23-Dec-20,114.80,116.25,114.80,116.13,864353
22-Dec-20,114.00,115.45,114.00,114.80,402763
21-Dec-20,113.90,115.20,113.89,114.40,2474220
18-Dec-20,117.67,117.91,116.67,116.93,1326525
17-Dec-20,118.15,118.46,117.33,117.65,17979016
16-Dec-20,116.34,117.53,116.30,117.53,23132
15-Dec-20,116.99,118.00,115.50,116.34,40609
14-Dec-20,116.20,116.20,115.73,115.73,5111
11-Dec-20,114.63,115.89,114.52,115.80,42196
10-Dec-20,113.31,113.63,113.15,113.63,8156
09-Dec-20,113.80,113.80,113.15,113.31,1074145
08-Dec-20,114.00,114.66,113.96,113.96,48076
07-Dec-20,115.40,115.69,114.00,114.00,110894
04-Dec-20,114.64,114.71,114.07,114.24,36534
03-Dec-20,113.54,115.70,113.54,114.64,16772
02-Dec-20,114.75,114.75,112.37,113.06,1179648
01-Dec-20,111.00,112.32,111.00,112.29,76633
30-Nov-20,110.52,117.36,110.19,110.21,1159905
27-Nov-20,112.00,113.00,112.00,112.36,37442
26-Nov-20,111.91,112.05,111.18,112.05,17013
25-Nov-20,112.00,112.00,111.50,111.91,1409744
24-Nov-20,111.95,111.95,111.95,111.95,1119
23-Nov-20,109.00,110.54,107.13,110.00,615798
20-Nov-20,110.93,110.95,109.84,109.85,20090
19-Nov-20,110.59,110.96,110.20,110.90,9082
18-Nov-20,111.18,111.81,110.97,110.97,62245
17-Nov-20,110.48,111.43,110.15,111.43,108625
16-Nov-20,109.66,110.54,109.66,110.54,113006
13-Nov-20,107.80,108.94,107.10,108.94,23460
12-Nov-20,108.58,108.58,106.09,106.09,2082581
11-Nov-20,112.35,112.35,108.61,108.61,59046
10-Nov-20,109.49,110.83,109.49,110.37,14445
09-Nov-20,106.00,109.30,106.00,108.61,79125
06-Nov-20,103.94,104.85,103.94,104.35,4482
05-Nov-20,105.00,105.00,103.52,104.50,7801
04-Nov-20,99.68,101.53,99.52,101.37,536787
03-Nov-20,101.49,101.49,97.81,97.83,267628
30-Oct-20,98.56,98.56,97.24,97.24,38725
29-Oct-20,100.00,100.27,97.81,100.15,325121
28-Oct-20,101.52,101.52,100.00,100.00,74926
27-Oct-20,105.92,106.00,104.44,104.44,21012
26-Oct-20,109.85,109.85,105.00,105.24,20840
23-Oct-20,106.50,106.50,105.93,105.99,362374
22-Oct-20,106.00,106.28,104.75,106.11,38771
21-Oct-20,105.11,105.55,105.11,105.30,200896
20-Oct-20,104.70,105.11,104.32,105.11,50539
19-Oct-20,103.91,104.05,102.78,102.79,28904
16-Oct-20,103.23,103.75,102.41,102.78,23352
15-Oct-20,103.07,104.00,102.10,103.23,20171
14-Oct-20,102.22,103.07,102.22,103.07,109131
13-Oct-20,102.01,102.31,101.65,102.22,73036
09-Oct-20,102.05,103.07,101.70,102.01,65131
08-Oct-20,100.04,102.00,100.04,101.91,19434
07-Oct-20,100.35,100.42,99.19,100.00,534448
06-Oct-20,101.08,101.86,98.50,100.35,2984915
05-Oct-20,101.00,101.00,98.51,100.27,2838960

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ESGB11

cotações, gráficos e mais...