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
11/06/2021	-1,21%	-1,57	127,91	129,80	127,12	129,80	125K	16
10/06/2021	0,84%	1,08	129,48	129,40	128,41	129,58	853K	17
09/06/2021	-0,48%	-0,62	128,40	129,02	128,40	129,19	40K	9
08/06/2021	-0,37%	-0,48	129,02	129,50	128,92	129,83	109K	16
07/06/2021	0,95%	1,22	129,50	127,50	127,50	129,69	95K	13
04/06/2021	0,81%	1,03	128,28	129,85	127,25	129,85	168K	12
02/06/2021	0,70%	0,89	127,25	126,92	126,79	127,38	840K	56
01/06/2021	2,14%	2,65	126,36	124,90	124,90	126,56	208K	20
31/05/2021	0,45%	0,55	123,71	123,82	123,03	123,82	38K	15
28/05/2021	0,04%	0,05	123,16	123,15	123,04	123,25	24K	11
27/05/2021	1,00%	1,22	123,11	122,07	122,06	123,11	15K	9

26/05/2021	0,62%	0,75	121,89	121,80	121,55	122,51	77K	10
25/05/2021	0,55%	0,66	121,14	121,00	120,89	121,85	160K	13
24/05/2021	0,78%	0,93	120,48	120,00	119,75	120,57	6K	12
21/05/2021	0,03%	0,04	119,55	119,51	119,02	119,55	579K	8
20/05/2021	-0,02%	-0,02	119,51	119,51	119,51	119,51	6K	3
19/05/2021	-0,10%	-0,12	119,53	118,99	118,99	119,83	25K	8
18/05/2021	0,17%	0,20	119,65	119,64	119,64	119,83	93K	7
17/05/2021	1,25%	1,47	119,45	117,98	117,98	119,45	34K	17
14/05/2021	0,82%	0,96	117,98	117,00	117,00	118,62	14K	10
13/05/2021	1,08%	1,25	117,02	116,66	116,52	117,21	15K	7
12/05/2021	-1,87%	-2,21	115,77	119,00	115,77	119,99	42K	15
11/05/2021	-0,69%	-0,82	117,98	118,80	117,41	118,80	4K	3
10/05/2021	0,43%	0,51	118,80	118,54	118,00	118,80	23K	16
07/05/2021	1,71%	1,99	118,29	117,49	117,49	118,34	204K	6
06/05/2021	-0,44%	-0,51	116,30	116,80	116,11	116,80	61K	221
05/05/2021	1,14%	1,32	116,81	116,00	115,73	116,83	2M	15
04/05/2021	-0,90%	-1,05	115,49	116,54	115,43	116,54	391K	32
03/05/2021	-0,39%	-0,46	116,54	117,00	115,41	118,33	146K	25
30/04/2021	-0,09%	-0,11	117,00	116,90	116,07	117,00	118K	81
29/04/2021	-0,58%	-0,68	117,11	117,79	116,74	118,34	50K	11
28/04/2021	0,88%	1,03	117,79	116,76	116,76	118,53	137K	282
27/04/2021	-0,87%	-1,02	116,76	118,00	116,53	118,24	342K	20
26/04/2021	0,34%	0,40	117,78	117,78	117,50	118,30	32K	18
23/04/2021	0,81%	0,94	117,38	117,55	117,10	117,55	17K	4
22/04/2021	-0,82%	-0,96	116,44	118,35	116,44	118,35	63K	16
20/04/2021	-0,16%	-0,19	117,40	117,59	117,20	117,82	124K	13
19/04/2021	-0,68%	-0,81	117,59	118,52	117,59	118,81	2M	27
16/04/2021	1,02%	1,19	118,40	116,56	116,55	118,50	12K	12
15/04/2021	0,25%	0,29	117,21	118,91	116,92	119,43	92K	15
14/04/2021	0,20%	0,23	116,92	116,68	116,50	117,26	18K	14
13/04/2021	0,59%	0,69	116,69	115,03	115,03	117,00	22K	10
12/04/2021	0,26%	0,30	116,00	115,70	115,70	116,00	25K	13
09/04/2021	-0,02%	-0,02	115,70	115,46	114,97	115,93	10K	14
08/04/2021	1,20%	1,37	115,72	114,44	114,44	115,95	52K	11
07/04/2021	-0,54%	-0,62	114,35	117,40	113,99	117,40	110K	28
06/04/2021	0,23%	0,26	114,97	114,71	114,65	115,17	37K	6
05/04/2021	1,78%	2,01	114,71	114,38	113,66	114,93	20K	13
01/04/2021	-1,22%	-1,39	112,70	114,10	112,70	114,10	30K	11
31/03/2021	-0,49%	-0,56	114,09	114,65	114,02	115,47	51K	10
30/03/2021	2,37%	2,65	114,65	113,83	113,83	114,65	16K	4
29/03/2021	-0,06%	-0,07	112,00	112,07	111,02	112,07	147K	15
26/03/2021	-1,69%	-1,93	112,07	114,00	111,33	114,00	369K	11
25/03/2021	2,52%	2,80	114,00	111,20	110,47	114,00	31K	15
24/03/2021	-1,24%	-1,40	111,20	112,50	111,20	112,80	13K	11
23/03/2021	-1,18%	-1,34	112,60	113,48	112,60	114,51	27K	13
22/03/2021	-0,61%	-0,70	113,94	114,88	112,69	115,30	11K	14
19/03/2021	2,25%	2,52	114,64	114,05	113,00	114,97	31K	15
18/03/2021	-0,81%	-0,91	112,12	113,03	112,12	114,47	43K	25
17/03/2021	1,78%	1,98	113,03	112,35	110,74	113,03	505K	23
16/03/2021	-1,24%	-1,39	111,05	112,39	110,79	112,39	1M	12
15/03/2021	1,16%	1,29	112,44	111,30	111,30	112,44	605K	18
12/03/2021	0,53%	0,59	111,15	110,56	110,36	111,15	11M	15
11/03/2021	1,49%	1,62	110,56	109,67	109,39	110,78	16K	10
10/03/2021	2,70%	2,86	108,94	106,00	105,30	112,99	828K	101
09/03/2021	-0,08%	-0,08	106,08	109,32	106,08	109,32	837K	23
08/03/2021	-4,49%	-4,99	106,16	110,91	106,16	110,91	638K	27
05/03/2021	2,08%	2,27	111,15	112,09	109,00	112,25	459K	37
04/03/2021	1,76%	1,88	108,88	104,50	104,50	109,80	466K	70
03/03/2021	-0,03%	-0,03	107,00	107,03	103,10	107,03	249K	22
02/03/2021	0,68%	0,72	107,03	106,31	103,92	107,03	104K	19
01/03/2021	-1,18%	-1,27	106,31	112,95	104,05	112,95	162K	27
26/02/2021	-1,31%	-1,43	107,58	109,01	107,20	112,98	70K	17
25/02/2021	-3,52%	-3,98	109,01	112,99	108,89	112,99	1M	14
24/02/2021	0,86%	0,96	112,99	116,08	112,00	116,08	731K	18
23/02/2021	0,39%	0,43	112,03	111,95	111,37	112,44	164K	12
22/02/2021	-1,24%	-1,40	111,60	113,00	105,50	113,00	1M	266
19/02/2021	-0,88%	-1,00	113,00	114,00	112,50	114,33	145K	105
18/02/2021	-1,39%	-1,61	114,00	115,18	113,61	115,24	3M	34
17/02/2021	0,10%	0,11	115,61	118,50	114,72	119,89	921K	119
12/02/2021	-0,47%	-0,54	115,50	116,20	114,98	118,50	415K	125
11/02/2021	1,15%	1,32	116,04	116,62	115,49	116,62	295K	17
10/02/2021	-1,60%	-1,86	114,72	115,00	114,05	115,05	2M	219
09/02/2021	-0,02%	-0,02	116,58	116,60	115,40	116,96	406K	15
08/02/2021	-0,62%	-0,73	116,60	117,29	116,45	117,78	251K	11
05/02/2021	0,20%	0,24	117,33	117,09	117,08	117,67	67K	12
04/02/2021	-0,54%	-0,63	117,09	117,72	113,50	117,72	6M	53
03/02/2021	1,39%	1,61	117,72	119,50	117,05	120,10	504K	30
02/02/2021	0,48%	0,56	116,11	118,99	115,92	118,99	75K	23
01/02/2021	1,68%	1,91	115,55	113,60	113,60	117,00	254K	18
29/01/2021	-2,51%	-2,93	113,64	115,90	113,64	115,90	98K	16
28/01/2021	2,61%	2,97	116,57	115,40	115,40	116,57	39K	8
27/01/2021	0,33%	0,37	113,60	112,80	112,61	114,64	43K	10
26/01/2021	0,27%	0,30	113,23	114,56	113,22	115,44	94K	19
22/01/2021	-2,12%	-2,45	112,93	112,00	112,00	116,70	740K	95
21/01/2021	-1,11%	-1,29	115,38	118,00	114,35	120,00	525K	35
20/01/2021	-0,75%	-0,88	116,67	120,98	116,20	120,98	48K	11
19/01/2021	-1,09%	-1,30	117,55	118,02	117,20	118,34	109K	60
18/01/2021	0,30%	0,35	118,85	120,98	117,30	120,98	69K	8
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	-	-	111,95	111,95	111,95	111,95	1K	1

Date,Open,High,Low,Close,Volume
11-Jun-21,129.80,129.80,127.12,127.91,124587
10-Jun-21,129.40,129.58,128.41,129.48,852990
09-Jun-21,129.02,129.19,128.40,128.40,39837
08-Jun-21,129.50,129.83,128.92,129.02,109071
07-Jun-21,127.50,129.69,127.50,129.50,94714
04-Jun-21,129.85,129.85,127.25,128.28,168429
02-Jun-21,126.92,127.38,126.79,127.25,839756
01-Jun-21,124.90,126.56,124.90,126.36,208452
31-May-21,123.82,123.82,123.03,123.71,38182
28-May-21,123.15,123.25,123.04,123.16,24011
27-May-21,122.07,123.11,122.06,123.11,15392
26-May-21,121.80,122.51,121.55,121.89,77253
25-May-21,121.00,121.85,120.89,121.14,159810
24-May-21,120.00,120.57,119.75,120.48,5767
21-May-21,119.51,119.55,119.02,119.55,579462
20-May-21,119.51,119.51,119.51,119.51,5616
19-May-21,118.99,119.83,118.99,119.53,24521
18-May-21,119.64,119.83,119.64,119.65,92733
17-May-21,117.98,119.45,117.98,119.45,33526
14-May-21,117.00,118.62,117.00,117.98,13828
13-May-21,116.66,117.21,116.52,117.02,15429
12-May-21,119.00,119.99,115.77,115.77,42441
11-May-21,118.80,118.80,117.41,117.98,3541
10-May-21,118.54,118.80,118.00,118.80,22524
07-May-21,117.49,118.34,117.49,118.29,203926
06-May-21,116.80,116.80,116.11,116.30,60803
05-May-21,116.00,116.83,115.73,116.81,1583335
04-May-21,116.54,116.54,115.43,115.49,390748
03-May-21,117.00,118.33,115.41,116.54,146456
30-Apr-21,116.90,117.00,116.07,117.00,117620
29-Apr-21,117.79,118.34,116.74,117.11,50056
28-Apr-21,116.76,118.53,116.76,117.79,137146
27-Apr-21,118.00,118.24,116.53,116.76,342040
26-Apr-21,117.78,118.30,117.50,117.78,31570
23-Apr-21,117.55,117.55,117.10,117.38,17135
22-Apr-21,118.35,118.35,116.44,116.44,63073
20-Apr-21,117.59,117.82,117.20,117.40,124437
19-Apr-21,118.52,118.81,117.59,117.59,1618980
16-Apr-21,116.56,118.50,116.55,118.40,11669
15-Apr-21,118.91,119.43,116.92,117.21,91617
14-Apr-21,116.68,117.26,116.50,116.92,18257
13-Apr-21,115.03,117.00,115.03,116.69,21998
12-Apr-21,115.70,116.00,115.70,116.00,24888
09-Apr-21,115.46,115.93,114.97,115.70,10409
08-Apr-21,114.44,115.95,114.44,115.72,52311
07-Apr-21,117.40,117.40,113.99,114.35,109942
06-Apr-21,114.71,115.17,114.65,114.97,36851
05-Apr-21,114.38,114.93,113.66,114.71,20292
01-Apr-21,114.10,114.10,112.70,112.70,30070
31-Mar-21,114.65,115.47,114.02,114.09,51017
30-Mar-21,113.83,114.65,113.83,114.65,15673
29-Mar-21,112.07,112.07,111.02,112.00,146621
26-Mar-21,114.00,114.00,111.33,112.07,368805
25-Mar-21,111.20,114.00,110.47,114.00,30944
24-Mar-21,112.50,112.80,111.20,111.20,13266
23-Mar-21,113.48,114.51,112.60,112.60,26839
22-Mar-21,114.88,115.30,112.69,113.94,10727
19-Mar-21,114.05,114.97,113.00,114.64,30946
18-Mar-21,113.03,114.47,112.12,112.12,43323
17-Mar-21,112.35,113.03,110.74,113.03,504681
16-Mar-21,112.39,112.39,110.79,111.05,1232345
15-Mar-21,111.30,112.44,111.30,112.44,604640
12-Mar-21,110.56,111.15,110.36,111.15,11144573
11-Mar-21,109.67,110.78,109.39,110.56,15845
10-Mar-21,106.00,112.99,105.30,108.94,827641
09-Mar-21,109.32,109.32,106.08,106.08,837205
08-Mar-21,110.91,110.91,106.16,106.16,637563
05-Mar-21,112.09,112.25,109.00,111.15,458824
04-Mar-21,104.50,109.80,104.50,108.88,465892
03-Mar-21,107.03,107.03,103.10,107.00,249119
02-Mar-21,106.31,107.03,103.92,107.03,104385
01-Mar-21,112.95,112.95,104.05,106.31,161914
26-Feb-21,109.01,112.98,107.20,107.58,69773
25-Feb-21,112.99,112.99,108.89,109.01,1343953
24-Feb-21,116.08,116.08,112.00,112.99,730691
23-Feb-21,111.95,112.44,111.37,112.03,163972
22-Feb-21,113.00,113.00,105.50,111.60,1419309
19-Feb-21,114.00,114.33,112.50,113.00,145322
18-Feb-21,115.18,115.24,113.61,114.00,3437876
17-Feb-21,118.50,119.89,114.72,115.61,920823
12-Feb-21,116.20,118.50,114.98,115.50,415347
11-Feb-21,116.62,116.62,115.49,116.04,294819
10-Feb-21,115.00,115.05,114.05,114.72,2067142
09-Feb-21,116.60,116.96,115.40,116.58,405639
08-Feb-21,117.29,117.78,116.45,116.60,250598
05-Feb-21,117.09,117.67,117.08,117.33,66577
04-Feb-21,117.72,117.72,113.50,117.09,5620369
03-Feb-21,119.50,120.10,117.05,117.72,504245
02-Feb-21,118.99,118.99,115.92,116.11,74717
01-Feb-21,113.60,117.00,113.60,115.55,254067
29-Jan-21,115.90,115.90,113.64,113.64,98416
28-Jan-21,115.40,116.57,115.40,116.57,39224
27-Jan-21,112.80,114.64,112.61,113.60,43338
26-Jan-21,114.56,115.44,113.22,113.23,94071
22-Jan-21,112.00,116.70,112.00,112.93,739901
21-Jan-21,118.00,120.00,114.35,115.38,525296
20-Jan-21,120.98,120.98,116.20,116.67,47674
19-Jan-21,118.02,118.34,117.20,117.55,109399
18-Jan-21,120.98,120.98,117.30,118.85,68722
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...