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
11/06/2025	0,15%	0,17	111,02	110,81	110,81	111,02	3K	3
10/06/2025	0,78%	0,86	110,85	113,44	110,85	113,45	87K	58
09/06/2025	-0,02%	-0,02	109,99	108,63	108,45	109,99	2K	3
06/06/2025	-0,71%	-0,79	110,01	110,18	109,87	110,22	14K	5
05/06/2025	-0,89%	-0,99	110,80	112,90	110,80	112,90	2K	7
04/06/2025	-0,29%	-0,33	111,79	112,12	111,79	112,12	672	2
03/06/2025	1,61%	1,78	112,12	110,97	110,97	112,12	5K	6

02/06/2025	-0,38%	-0,42	110,34	109,18	109,18	110,70	12K	5
30/05/2025	-0,50%	-0,56	110,76	110,29	110,29	110,92	2K	6
29/05/2025	-0,15%	-0,17	111,32	111,06	110,83	111,53	39K	6
28/05/2025	-0,16%	-0,18	111,49	111,67	111,19	111,67	1K	5
27/05/2025	1,64%	1,80	111,67	112,04	111,67	112,08	3K	4
26/05/2025	0,57%	0,62	109,87	109,28	109,28	109,87	5K	6
23/05/2025	0,52%	0,57	109,25	108,67	107,47	109,25	11K	7
22/05/2025	0,17%	0,18	108,68	108,48	106,22	108,69	4K	5
21/05/2025	-2,03%	-2,25	108,50	110,16	108,50	110,16	18K	4
20/05/2025	0,19%	0,21	110,75	109,57	109,57	110,75	5K	7
19/05/2025	0,22%	0,24	110,54	110,12	110,12	110,54	2K	2
16/05/2025	0,53%	0,58	110,30	107,52	107,52	110,30	1K	6
15/05/2025	1,08%	1,17	109,72	109,15	109,15	109,89	7K	7
14/05/2025	-0,30%	-0,33	108,55	108,80	108,55	109,39	99K	6
13/05/2025	2,18%	2,32	108,88	107,49	107,49	108,97	3M	25
12/05/2025	-0,17%	-0,18	106,56	106,57	106,56	106,57	1K	2
09/05/2025	-0,94%	-1,01	106,74	108,83	106,74	108,83	1K	5
08/05/2025	2,84%	2,98	107,75	105,20	105,20	108,58	18K	7
07/05/2025	-0,52%	-0,55	104,77	104,60	104,31	104,77	12K	6
06/05/2025	-0,56%	-0,59	105,32	105,32	105,32	105,32	5K	2
05/05/2025	-0,98%	-1,05	105,91	106,54	105,91	106,54	8K	3
02/05/2025	0,09%	0,10	106,96	106,63	106,41	106,96	12K	8
30/04/2025	-0,09%	-0,10	106,86	108,00	106,62	108,00	6K	5
29/04/2025	-0,20%	-0,21	106,96	109,51	106,96	109,51	10K	6
28/04/2025	-0,12%	-0,13	107,17	107,60	107,17	107,60	7K	4
25/04/2025	0,09%	0,10	107,30	109,55	106,52	109,55	25K	16
24/04/2025	2,75%	2,87	107,20	107,20	107,20	107,20	35K	2
23/04/2025	1,14%	1,18	104,33	105,00	104,33	105,00	11K	7
22/04/2025	0,94%	0,96	103,15	102,19	101,74	103,15	10K	8
17/04/2025	1,43%	1,44	102,19	100,00	99,65	102,32	40K	210
16/04/2025	-0,28%	-0,28	100,75	101,18	100,75	101,18	1K	3
15/04/2025	0,09%	0,09	101,03	102,89	100,85	102,89	23K	5
14/04/2025	1,51%	1,50	100,94	99,79	99,79	100,94	18K	5
11/04/2025	1,52%	1,49	99,44	99,00	99,00	99,44	1K	4
10/04/2025	-1,06%	-1,05	97,95	98,07	97,95	98,07	10K	2
09/04/2025	3,56%	3,40	99,00	96,26	96,26	99,00	208K	6
08/04/2025	-1,01%	-0,98	95,60	95,60	95,60	95,60	95	1
07/04/2025	-1,36%	-1,33	96,58	95,41	95,41	97,67	28K	8
04/04/2025	-3,20%	-3,24	97,91	100,63	97,91	100,63	5K	4
03/04/2025	1,33%	1,33	101,15	101,60	101,15	101,83	21K	4
02/04/2025	0,55%	0,55	99,82	99,70	99,70	99,87	12K	4
01/04/2025	0,87%	0,86	99,27	99,45	99,27	99,57	10K	5
31/03/2025	-1,25%	-1,25	98,41	96,73	96,73	99,27	9K	7
28/03/2025	-0,93%	-0,94	99,66	100,40	99,46	100,40	10K	7
27/03/2025	0,62%	0,62	100,60	102,20	98,17	102,20	4K	6
26/03/2025	0,79%	0,78	99,98	101,34	99,65	101,34	4K	6
25/03/2025	1,05%	1,03	99,20	99,75	99,20	99,95	5K	3
24/03/2025	-0,92%	-0,91	98,17	97,05	97,05	98,89	28K	7
21/03/2025	0,20%	0,20	99,08	98,82	98,82	99,08	37K	3
20/03/2025	-0,66%	-0,66	98,88	99,03	98,88	99,03	9M	5
19/03/2025	1,09%	1,07	99,54	99,36	99,35	99,54	19K	8
18/03/2025	0,15%	0,15	98,47	98,47	98,47	98,47	984	3
17/03/2025	1,27%	1,23	98,32	97,18	97,18	98,32	29K	5
14/03/2025	2,63%	2,49	97,09	94,50	94,50	97,09	241K	8
13/03/2025	0,72%	0,68	94,60	93,92	93,92	94,60	26K	4
12/03/2025	0,49%	0,46	93,92	93,04	93,04	94,08	5K	3
11/03/2025	-0,88%	-0,83	93,46	93,62	92,86	93,62	3K	3
10/03/2025	-0,61%	-0,58	94,29	94,29	94,29	94,29	94	1
07/03/2025	1,84%	1,71	94,87	94,34	94,34	94,87	3K	3
06/03/2025	0,67%	0,62	93,16	93,16	93,16	93,16	2K	2
05/03/2025	0,17%	0,16	92,54	92,54	92,54	92,54	92	1
28/02/2025	-1,82%	-1,71	92,38	92,49	92,38	92,49	1K	4
27/02/2025	0,17%	0,16	94,09	94,09	94,09	94,09	48K	4
26/02/2025	-1,66%	-1,59	93,93	94,75	93,93	94,75	8K	7
25/02/2025	0,53%	0,50	95,52	95,00	95,00	95,58	3K	9
24/02/2025	-1,86%	-1,80	95,02	96,82	95,02	96,82	385	2
21/02/2025	-0,49%	-0,48	96,82	97,26	96,82	97,26	194	2
20/02/2025	0,13%	0,13	97,30	97,30	97,30	97,30	3K	2
19/02/2025	-1,85%	-1,83	97,17	97,17	97,17	97,17	34K	2
18/02/2025	-0,43%	-0,43	99,00	99,64	98,79	99,64	126K	14
17/02/2025	1,13%	1,11	99,43	98,32	98,32	100,27	4K	5
14/02/2025	3,30%	3,14	98,32	98,32	98,32	98,32	2K	2
13/02/2025	0,42%	0,40	95,18	94,78	94,74	95,18	284	3
12/02/2025	-1,79%	-1,73	94,78	94,03	94,03	94,78	10K	6
11/02/2025	1,64%	1,56	96,51	96,16	95,43	96,51	115K	600
10/02/2025	0,79%	0,74	94,95	95,49	94,95	95,68	14K	7
07/02/2025	-1,42%	-1,36	94,21	94,59	94,21	94,59	4K	3
06/02/2025	1,16%	1,10	95,57	95,15	95,10	95,57	12K	4
05/02/2025	-1,01%	-0,96	94,47	94,47	94,47	94,47	7K	2
04/02/2025	-0,50%	-0,48	95,43	95,64	94,94	95,64	13K	6
03/02/2025	-0,36%	-0,35	95,91	95,94	95,68	96,11	31K	314
31/01/2025	-0,85%	-0,83	96,26	97,30	96,26	97,30	41K	2
30/01/2025	3,27%	3,07	97,09	92,86	92,86	97,09	21K	6
29/01/2025	-0,32%	-0,30	94,02	94,20	94,02	94,20	21K	6
28/01/2025	-1,02%	-0,97	94,32	94,45	94,32	94,56	28K	5
27/01/2025	2,75%	2,55	95,29	93,67	93,67	95,29	42K	11
24/01/2025	0,11%	0,10	92,74	92,64	92,64	93,13	4K	3
23/01/2025	-0,62%	-0,58	92,64	92,84	92,64	92,84	3K	3
22/01/2025	0,67%	0,62	93,22	93,22	93,22	93,22	4K	2
21/01/2025	0,49%	0,45	92,60	92,20	92,20	92,60	5K	4
20/01/2025	0,46%	0,42	92,15	91,42	91,42	92,54	9K	6
17/01/2025	0,69%	0,63	91,73	92,00	91,73	92,00	5K	2
16/01/2025	-2,06%	-1,92	91,10	91,94	91,10	91,94	14K	3
15/01/2025	3,52%	3,16	93,02	91,37	91,37	93,02	32K	7
14/01/2025	0,48%	0,43	89,86	89,21	88,65	89,86	12K	9
13/01/2025	-0,22%	-0,20	89,43	89,76	89,43	89,93	10K	5
10/01/2025	-1,10%	-1,00	89,63	89,94	89,63	89,99	6K	4
09/01/2025	-0,04%	-0,04	90,63	89,22	89,22	90,94	6K	10
08/01/2025	-1,51%	-1,39	90,67	92,99	90,39	92,99	18K	10
07/01/2025	0,93%	0,85	92,06	91,20	91,20	92,26	6K	7
06/01/2025	2,24%	2,00	91,21	89,22	89,22	91,23	30K	9
03/01/2025	-1,17%	-1,06	89,21	89,33	89,21	89,33	19K	6
02/01/2025	-0,75%	-0,68	90,27	89,86	89,86	90,56	6K	4
30/12/2024	0,18%	0,16	90,95	90,96	90,52	91,50	8K	7
27/12/2024	-0,36%	-0,33	90,79	91,31	90,79	91,32	32K	5
26/12/2024	-0,47%	-0,43	91,12	91,52	91,12	91,63	33K	9
23/12/2024	-2,26%	-2,12	91,55	92,50	91,55	92,50	8K	3
20/12/2024	1,33%	1,23	93,67	93,90	93,67	94,13	26K	4
19/12/2024	1,16%	1,06	92,44	91,99	91,88	92,55	38K	7
18/12/2024	-4,17%	-3,98	91,38	96,79	91,38	96,79	5K	4
17/12/2024	0,63%	0,60	95,36	95,96	95,36	95,96	5K	2
16/12/2024	-1,30%	-1,25	94,76	96,00	94,76	96,07	20K	6
13/12/2024	-1,26%	-1,23	96,01	98,25	96,01	98,25	15K	5
12/12/2024	-3,53%	-3,56	97,24	101,50	97,24	101,50	34K	5
11/12/2024	2,04%	2,02	100,80	98,78	98,78	101,13	26K	9
10/12/2024	1,50%	1,46	98,78	98,78	98,78	98,78	17K	2
09/12/2024	-0,18%	-0,18	97,32	98,38	97,32	98,38	7K	4
06/12/2024	-1,89%	-1,88	97,50	99,38	97,50	99,38	13K	6
05/12/2024	1,20%	1,18	99,38	99,38	99,38	99,38	5K	2
04/12/2024	0,08%	0,08	98,20	98,83	98,20	98,83	22K	3
03/12/2024	0,56%	0,55	98,12	97,78	97,78	98,12	15K	3
02/12/2024	-0,72%	-0,71	97,57	97,84	97,53	97,84	22K	5
29/11/2024	0,90%	0,88	98,28	96,82	96,82	98,28	17K	4
28/11/2024	-3,93%	-3,98	97,40	100,63	97,40	100,63	43K	9
27/11/2024	-2,55%	-2,65	101,38	103,10	101,38	103,10	47K	7
26/11/2024	0,94%	0,97	104,03	104,14	104,03	104,14	12K	3
25/11/2024	-	-	103,06	102,17	102,17	103,38	9K	9

Date,Open,High,Low,Close,Volume
11-Jun-25,110.81,111.02,110.81,111.02,3440
10-Jun-25,113.44,113.45,110.85,110.85,86541
09-Jun-25,108.63,109.99,108.45,109.99,1738
06-Jun-25,110.18,110.22,109.87,110.01,13535
05-Jun-25,112.90,112.90,110.80,110.80,2008
04-Jun-25,112.12,112.12,111.79,111.79,672
03-Jun-25,110.97,112.12,110.97,112.12,5342
02-Jun-25,109.18,110.70,109.18,110.34,11656
30-May-25,110.29,110.92,110.29,110.76,1766
29-May-25,111.06,111.53,110.83,111.32,38631
28-May-25,111.67,111.67,111.19,111.49,1448
27-May-25,112.04,112.08,111.67,111.67,3353
26-May-25,109.28,109.87,109.28,109.87,4714
23-May-25,108.67,109.25,107.47,109.25,10540
22-May-25,108.48,108.69,106.22,108.68,4427
21-May-25,110.16,110.16,108.50,108.50,17701
20-May-25,109.57,110.75,109.57,110.75,4968
19-May-25,110.12,110.54,110.12,110.54,1982
16-May-25,107.52,110.30,107.52,110.30,1317
15-May-25,109.15,109.89,109.15,109.72,6903
14-May-25,108.80,109.39,108.55,108.55,99445
13-May-25,107.49,108.97,107.49,108.88,3375807
12-May-25,106.57,106.57,106.56,106.56,1065
09-May-25,108.83,108.83,106.74,106.74,1289
08-May-25,105.20,108.58,105.20,107.75,17553
07-May-25,104.60,104.77,104.31,104.77,12227
06-May-25,105.32,105.32,105.32,105.32,4950
05-May-25,106.54,106.54,105.91,105.91,7529
02-May-25,106.63,106.96,106.41,106.96,11945
30-Apr-25,108.00,108.00,106.62,106.86,6414
29-Apr-25,109.51,109.51,106.96,106.96,9975
28-Apr-25,107.60,107.60,107.17,107.17,7184
25-Apr-25,109.55,109.55,106.52,107.30,24688
24-Apr-25,107.20,107.20,107.20,107.20,35054
23-Apr-25,105.00,105.00,104.33,104.33,10882
22-Apr-25,102.19,103.15,101.74,103.15,9950
17-Apr-25,100.00,102.32,99.65,102.19,40017
16-Apr-25,101.18,101.18,100.75,100.75,1110
15-Apr-25,102.89,102.89,100.85,101.03,23340
14-Apr-25,99.79,100.94,99.79,100.94,18324
11-Apr-25,99.00,99.44,99.00,99.44,1291
10-Apr-25,98.07,98.07,97.95,97.95,9904
09-Apr-25,96.26,99.00,96.26,99.00,208425
08-Apr-25,95.60,95.60,95.60,95.60,95
07-Apr-25,95.41,97.67,95.41,96.58,28429
04-Apr-25,100.63,100.63,97.91,97.91,4568
03-Apr-25,101.60,101.83,101.15,101.15,20949
02-Apr-25,99.70,99.87,99.70,99.82,11976
01-Apr-25,99.45,99.57,99.27,99.27,10241
31-Mar-25,96.73,99.27,96.73,98.41,9061
28-Mar-25,100.40,100.40,99.46,99.66,9789
27-Mar-25,102.20,102.20,98.17,100.60,4301
26-Mar-25,101.34,101.34,99.65,99.98,3708
25-Mar-25,99.75,99.95,99.20,99.20,5389
24-Mar-25,97.05,98.89,97.05,98.17,27708
21-Mar-25,98.82,99.08,98.82,99.08,37070
20-Mar-25,99.03,99.03,98.88,98.88,8952496
19-Mar-25,99.36,99.54,99.35,99.54,18785
18-Mar-25,98.47,98.47,98.47,98.47,984
17-Mar-25,97.18,98.32,97.18,98.32,29171
14-Mar-25,94.50,97.09,94.50,97.09,241224
13-Mar-25,93.92,94.60,93.92,94.60,25616
12-Mar-25,93.04,94.08,93.04,93.92,5146
11-Mar-25,93.62,93.62,92.86,93.46,2881
10-Mar-25,94.29,94.29,94.29,94.29,94
07-Mar-25,94.34,94.87,94.34,94.87,3030
06-Mar-25,93.16,93.16,93.16,93.16,1956
05-Mar-25,92.54,92.54,92.54,92.54,92
28-Feb-25,92.49,92.49,92.38,92.38,1386
27-Feb-25,94.09,94.09,94.09,94.09,48268
26-Feb-25,94.75,94.75,93.93,93.93,7628
25-Feb-25,95.00,95.58,95.00,95.52,3054
24-Feb-25,96.82,96.82,95.02,95.02,385
21-Feb-25,97.26,97.26,96.82,96.82,194
20-Feb-25,97.30,97.30,97.30,97.30,3113
19-Feb-25,97.17,97.17,97.17,97.17,34009
18-Feb-25,99.64,99.64,98.79,99.00,125701
17-Feb-25,98.32,100.27,98.32,99.43,4387
14-Feb-25,98.32,98.32,98.32,98.32,2064
13-Feb-25,94.78,95.18,94.74,95.18,284
12-Feb-25,94.03,94.78,94.03,94.78,9987
11-Feb-25,96.16,96.51,95.43,96.51,114813
10-Feb-25,95.49,95.68,94.95,94.95,13642
07-Feb-25,94.59,94.59,94.21,94.21,4344
06-Feb-25,95.15,95.57,95.10,95.57,11518
05-Feb-25,94.47,94.47,94.47,94.47,6990
04-Feb-25,95.64,95.64,94.94,95.43,12878
03-Feb-25,95.94,96.11,95.68,95.91,31347
31-Jan-25,97.30,97.30,96.26,96.26,40573
30-Jan-25,92.86,97.09,92.86,97.09,21255
29-Jan-25,94.20,94.20,94.02,94.02,20594
28-Jan-25,94.45,94.56,94.32,94.32,27657
27-Jan-25,93.67,95.29,93.67,95.29,42493
24-Jan-25,92.64,93.13,92.64,92.74,3808
23-Jan-25,92.84,92.84,92.64,92.64,3152
22-Jan-25,93.22,93.22,93.22,93.22,3728
21-Jan-25,92.20,92.60,92.20,92.60,5184
20-Jan-25,91.42,92.54,91.42,92.15,9363
17-Jan-25,92.00,92.00,91.73,91.73,4599
16-Jan-25,91.94,91.94,91.10,91.10,13887
15-Jan-25,91.37,93.02,91.37,93.02,31520
14-Jan-25,89.21,89.86,88.65,89.86,11874
13-Jan-25,89.76,89.93,89.43,89.43,9514
10-Jan-25,89.94,89.99,89.63,89.63,5741
09-Jan-25,89.22,90.94,89.22,90.63,5525
08-Jan-25,92.99,92.99,90.39,90.67,18294
07-Jan-25,91.20,92.26,91.20,92.06,6444
06-Jan-25,89.22,91.23,89.22,91.21,29602
03-Jan-25,89.33,89.33,89.21,89.21,18648
02-Jan-25,89.86,90.56,89.86,90.27,6394
30-Dec-24,90.96,91.50,90.52,90.95,7902
27-Dec-24,91.31,91.32,90.79,90.79,31679
26-Dec-24,91.52,91.63,91.12,91.12,32939
23-Dec-24,92.50,92.50,91.55,91.55,7891
20-Dec-24,93.90,94.13,93.67,93.67,26483
19-Dec-24,91.99,92.55,91.88,92.44,38292
18-Dec-24,96.79,96.79,91.38,91.38,4730
17-Dec-24,95.96,95.96,95.36,95.36,5468
16-Dec-24,96.00,96.07,94.76,94.76,19861
13-Dec-24,98.25,98.25,96.01,96.01,15374
12-Dec-24,101.50,101.50,97.24,97.24,34196
11-Dec-24,98.78,101.13,98.78,100.80,26379
10-Dec-24,98.78,98.78,98.78,98.78,17286
09-Dec-24,98.38,98.38,97.32,97.32,6858
06-Dec-24,99.38,99.38,97.50,97.50,12923
05-Dec-24,99.38,99.38,99.38,99.38,5167
04-Dec-24,98.83,98.83,98.20,98.20,21752
03-Dec-24,97.78,98.12,97.78,98.12,15259
02-Dec-24,97.84,97.84,97.53,97.57,21775
29-Nov-24,96.82,98.28,96.82,98.28,17481
28-Nov-24,100.63,100.63,97.40,97.40,42660
27-Nov-24,103.10,103.10,101.38,101.38,46954
26-Nov-24,104.14,104.14,104.03,104.03,11547
25-Nov-24,102.17,103.38,102.17,103.06,9168

*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