ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
28/06/2022-0,69%-0,6391,0391,0391,0391,031821
27/06/20220,79%0,7291,6690,9490,9491,8873K7
24/06/2022-0,12%-0,1190,9491,2090,9491,204K3
23/06/2022-0,34%-0,3191,0591,5091,0591,5918K7
22/06/20220,00%0,0091,3691,8691,3691,865K3
21/06/2022-0,01%-0,0191,3690,0190,0191,6534K14
20/06/2022-0,48%-0,4491,3790,6490,6491,7027K6
17/06/2022-1,71%-1,6091,8191,4591,1191,8115K5
15/06/20221,78%1,6393,4193,1893,1893,4113K2
14/06/2022-1,34%-1,2591,7893,0391,7893,03931K19
13/06/2022-3,43%-3,3093,0395,0093,0395,0011K11
10/06/2022-2,61%-2,5896,3397,1596,3397,1517K7
09/06/2022-0,09%-0,0998,9198,4998,4999,252K9
08/06/2022-1,16%-1,1699,00100,1699,00100,1613K8
07/06/2022-1,13%-1,14100,16101,29100,05101,29153K12
06/06/2022-1,73%-1,78101,30104,11101,30104,113M15
03/06/2022-1,52%-1,59103,08104,46103,08104,4622K5
02/06/20221,26%1,30104,67103,79103,79104,8811K4
01/06/20220,25%0,26103,37103,00103,00103,3710K3
31/05/2022-0,21%-0,22103,11103,68102,94103,7713K48
30/05/2022-0,80%-0,83103,33104,16103,33104,509K3
27/05/2022-0,15%-0,16104,16104,60104,16104,608K3
26/05/20221,85%1,89104,32100,61100,61104,3296K7
25/05/20220,81%0,82102,43101,61101,61103,0839K5
24/05/2022-0,90%-0,92101,61101,61101,61101,6113K1
23/05/20221,36%1,38102,53101,44101,44102,77622K12
20/05/20220,98%0,98101,15101,70100,59101,7016K6
19/05/20220,36%0,36100,17100,17100,17100,17555K2
18/05/2022-2,00%-2,0499,81100,2399,49100,239K8
17/05/20221,27%1,28101,85101,48101,48102,19579K5
16/05/20220,88%0,88100,5798,9898,98100,574K4
13/05/20221,86%1,8299,6998,5798,57100,0328K6
12/05/20221,58%1,5297,8796,6796,6797,94583K580
11/05/2022-0,48%-0,4696,3596,9796,3598,5619K6
10/05/20220,43%0,4196,8197,1996,8197,21545K6
09/05/2022-1,54%-1,5196,4097,9096,2097,9030K12
06/05/2022-0,97%-0,9697,9198,7797,7198,8753K44
05/05/2022-3,48%-3,5698,8799,6198,1899,651M12
04/05/20221,98%1,99102,43102,7099,12102,7077K34
03/05/2022-0,09%-0,09100,44100,25100,15100,5528K7
02/05/2022-3,87%-4,05100,53100,36100,35100,53289K23
29/04/20220,60%0,62104,58103,21103,21105,18135K9
28/04/20220,18%0,19103,96103,48103,20103,9629K5
27/04/20220,28%0,29103,77104,73103,76104,882M84
26/04/2022-1,02%-1,07103,48104,28103,48104,3144K5
25/04/2022-0,57%-0,60104,55105,00104,55105,0018K4
22/04/2022-2,27%-2,44105,15105,50104,20106,68875K23
20/04/2022-0,35%-0,38107,59108,18107,59108,1855K4
19/04/2022-0,57%-0,62107,97108,59107,97108,5926K4
18/04/20220,18%0,19108,59107,35107,35108,623K6
14/04/2022-0,65%-0,71108,40109,76108,40109,7614K5
13/04/20220,27%0,29109,11108,82108,81109,50142K17
12/04/2022-0,34%-0,37108,82109,98108,38110,40308K9
11/04/2022-0,93%-1,02109,19109,65109,16109,652M49
08/04/2022-0,55%-0,61110,21110,82109,14110,8242K9
07/04/20220,20%0,22110,82110,18110,08110,8241K7
06/04/2022-1,19%-1,33110,60111,93109,39111,9347K11
05/04/2022-2,06%-2,35111,93114,26111,93115,7076K12
04/04/2022-0,29%-0,33114,28115,51114,00115,5110K4
01/04/20222,22%2,49114,61113,58113,58114,618K7
31/03/2022-0,35%-0,39112,12112,12112,12112,12191K2
30/03/2022-0,87%-0,99112,51113,50112,51113,609K11
29/03/20221,72%1,92113,50110,71110,71116,7013M3.919
28/03/2022-0,31%-0,35111,58111,92111,58111,93117K5
25/03/20220,97%1,07111,93111,53111,53111,9744K4
24/03/20222,49%2,69110,86110,52110,37110,86413K4
23/03/20220,32%0,35108,17108,00108,00108,39268K5
22/03/20221,59%1,69107,82106,60106,60108,0060K8
21/03/2022-0,17%-0,18106,13106,31105,59106,3117M11
18/03/20222,96%3,06106,31104,40104,40106,421M174
17/03/20221,07%1,09103,25101,94101,94103,2513K6
16/03/20221,95%1,95102,16101,93100,94102,1612K6
15/03/20220,23%0,23100,2199,7099,49100,2311K10
14/03/2022-0,54%-0,5499,98100,7699,90100,761M187
11/03/2022-1,77%-1,81100,52102,77100,32102,7729K5
10/03/2022-1,69%-1,76102,33103,25101,29103,2592K8
09/03/20224,88%4,84104,09103,36103,29104,20309K8
08/03/2022-0,30%-0,3099,25101,8499,25101,848044
07/03/2022-3,25%-3,3499,55102,8899,55103,0819K9
04/03/2022-1,52%-1,59102,89104,48102,00104,4823K15
03/03/2022-0,22%-0,23104,48104,70104,48105,406K8
02/03/20220,64%0,67104,71104,00104,00104,814K5
25/02/2022-0,85%-0,89104,04104,06104,04104,0660K4
24/02/20220,61%0,64104,93103,54102,77104,9363K7
23/02/2022-0,71%-0,75104,29105,34104,29105,47104K12
22/02/20220,12%0,13105,04104,91104,91105,2162K3
21/02/2022-1,65%-1,76104,91106,52104,91106,5226K10
18/02/2022-0,39%-0,42106,67107,33106,67107,33124K5
17/02/2022-0,66%-0,71107,09105,50105,50107,9024K5
16/02/20220,25%0,27107,80107,89107,68108,2344K6
15/02/20221,76%1,86107,53105,99105,99107,5387K9
14/02/20220,88%0,92105,67105,84105,26106,00141K11
11/02/2022-0,71%-0,75104,75106,23104,75106,2323K8
10/02/20220,05%0,05105,50105,76105,28106,218K8
09/02/20220,65%0,68105,45105,70105,25105,7645K12
08/02/2022-0,09%-0,09104,77103,95103,95104,7730K8
07/02/2022-0,10%-0,10104,86104,96104,23104,961K5
04/02/2022-0,85%-0,90104,96104,91103,60104,9657K9
03/02/2022-0,09%-0,10105,86106,28105,86106,2820K11
02/02/2022-1,09%-1,17105,96108,35105,96108,3510M30
01/02/2022-0,28%-0,30107,13107,50106,84107,5032K6
31/01/20221,54%1,63107,43106,51106,42107,4313K7
28/01/20220,35%0,37105,80103,20103,20105,8071K6
27/01/20220,81%0,85105,43104,38104,38105,6411K4
26/01/20220,63%0,65104,58105,00104,44105,89104K14
25/01/20222,27%2,31103,93101,84101,84103,933K3
24/01/2022-1,09%-1,12101,62102,00101,00102,042M14
21/01/20220,37%0,38102,74102,62102,62102,9317K5
20/01/20222,23%2,23102,3699,3299,32102,6823K12
19/01/20221,72%1,69100,13100,00100,00100,6317K4
18/01/2022-0,50%-0,4998,4497,1597,1598,44563K8
17/01/2022-0,30%-0,3098,9398,8397,5798,932M59
14/01/20220,41%0,4199,2398,1498,1499,2330K3
13/01/2022-0,13%-0,1398,8298,4398,4398,8938K6
12/01/20222,27%2,2098,9597,5097,5098,9517K5
11/01/20221,12%1,0796,7596,7596,7596,7520M4
10/01/2022-0,70%-0,6795,6896,3594,9996,3544K10
07/01/2022-0,39%-0,3896,3595,9195,0896,63544K146
06/01/2022-0,07%-0,0796,7397,0096,4197,37939K13
05/01/2022-3,14%-3,1496,8099,5896,8099,6543K14
04/01/2022-0,99%-1,0099,94100,0099,94100,7923K7
03/01/2022-2,06%-2,12100,94101,14100,94101,2629K5
30/12/20211,44%1,46103,06102,17102,17103,19171K6
29/12/2021-2,68%-2,80101,60103,58101,43103,58190K13
28/12/20211,75%1,80104,40102,34102,02104,4051K8
27/12/20210,85%0,86102,60102,47102,40103,0231K8
23/12/2021-0,46%-0,47101,74101,77101,50101,8239K5
22/12/2021-0,14%-0,14102,21101,18101,18102,2148K5
21/12/20210,14%0,14102,35102,21101,82102,4749K12
20/12/2021-1,85%-1,93102,21100,00100,00102,70352K11
17/12/20210,00%0,00104,14104,61103,10105,902M12
16/12/2021-0,07%-0,07104,14104,67104,14104,67450K4
15/12/20211,19%1,23104,21102,98102,60104,2185K6
14/12/2021--102,98106,17102,96106,17130K5


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito