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
24/09/2021	-1,09%	-1,22	111,00	113,50	111,00	113,50	2K	5
23/09/2021	0,97%	1,08	112,22	109,01	109,01	112,78	41K	8
22/09/2021	1,30%	1,43	111,14	109,60	109,60	111,14	5K	7
21/09/2021	2,06%	2,21	109,71	107,50	107,50	109,71	25K	14
20/09/2021	-2,48%	-2,73	107,50	108,98	104,05	108,98	583K	109
17/09/2021	-1,44%	-1,61	110,23	112,46	110,13	112,46	5M	16
16/09/2021	-0,79%	-0,89	111,84	112,30	111,80	112,30	131K	16
15/09/2021	-1,06%	-1,21	112,73	113,90	112,30	113,90	109K	13
14/09/2021	-0,14%	-0,16	113,94	115,10	113,94	115,10	20K	12
13/09/2021	1,68%	1,88	114,10	114,99	112,84	115,02	17K	11
10/09/2021	-0,17%	-0,19	112,22	110,80	110,80	113,37	6K	11

09/09/2021	1,85%	2,04	112,41	111,01	109,91	112,41	84K	26
08/09/2021	-3,83%	-4,39	110,37	114,31	110,37	114,31	11M	24
06/09/2021	1,97%	2,22	114,76	112,50	112,50	114,76	539K	39
03/09/2021	-0,92%	-1,05	112,54	114,28	112,42	114,28	100K	16
02/09/2021	-2,30%	-2,68	113,59	116,02	113,54	116,02	28K	24
01/09/2021	0,82%	0,95	116,27	114,23	114,23	116,86	5M	20
31/08/2021	-0,91%	-1,06	115,32	116,51	115,28	117,06	51K	30
30/08/2021	-0,83%	-0,97	116,38	119,10	115,43	119,10	115K	19
27/08/2021	0,79%	0,92	117,35	116,42	116,42	117,35	11M	24
26/08/2021	-0,96%	-1,13	116,43	117,56	115,86	117,80	356K	13
25/08/2021	0,56%	0,66	117,56	116,90	116,76	117,56	16K	15
24/08/2021	2,54%	2,90	116,90	116,50	116,50	117,05	113K	7
23/08/2021	-0,40%	-0,46	114,00	115,01	113,53	115,01	192K	16
20/08/2021	1,61%	1,81	114,46	112,79	112,08	114,46	33K	13
19/08/2021	1,08%	1,20	112,65	110,60	110,60	112,65	47K	9
18/08/2021	0,40%	0,44	111,45	110,40	110,40	112,60	14K	10
17/08/2021	-1,53%	-1,73	111,01	111,75	109,90	111,77	176K	12
16/08/2021	-1,89%	-2,17	112,74	115,00	112,51	115,00	64K	23
13/08/2021	-0,08%	-0,09	114,91	114,70	114,70	115,00	48K	12
12/08/2021	-1,19%	-1,39	115,00	116,39	115,00	116,39	36K	17
11/08/2021	-0,18%	-0,21	116,39	116,01	115,38	116,39	11K	11
10/08/2021	-1,52%	-1,80	116,60	118,39	116,39	118,39	173K	27
09/08/2021	0,96%	1,13	118,40	118,24	117,27	118,40	26K	8
06/08/2021	1,09%	1,26	117,27	116,94	116,41	117,39	158K	12
05/08/2021	-1,29%	-1,52	116,01	118,48	116,01	118,48	47K	16
04/08/2021	-0,91%	-1,08	117,53	118,59	116,75	118,59	11K	19
03/08/2021	-0,55%	-0,65	118,61	119,50	116,20	120,04	126K	23
02/08/2021	1,08%	1,28	119,26	117,99	117,99	120,43	772K	140
30/07/2021	-2,69%	-3,26	117,98	122,80	117,98	122,80	49K	19
29/07/2021	-0,22%	-0,27	121,24	124,35	121,04	124,35	13K	12
28/07/2021	0,92%	1,11	121,51	121,48	120,53	121,94	446K	30
27/07/2021	-1,31%	-1,60	120,40	120,10	120,03	121,25	28K	20
26/07/2021	0,00%	0,00	122,00	122,00	122,00	122,86	11K	11
23/07/2021	-1,61%	-2,00	122,00	124,50	121,50	124,53	426K	95
22/07/2021	0,98%	1,20	124,00	123,50	123,18	124,00	49K	11
21/07/2021	0,10%	0,12	122,80	123,43	122,62	123,75	268K	19
20/07/2021	1,81%	2,18	122,68	123,00	122,50	123,50	10M	34
19/07/2021	-2,50%	-3,09	120,50	123,00	120,50	123,00	1M	34
16/07/2021	-1,47%	-1,84	123,59	126,19	123,59	126,19	215K	23
15/07/2021	-0,25%	-0,31	125,43	126,39	125,02	126,59	19K	10
14/07/2021	0,32%	0,40	125,74	126,50	125,74	126,87	1M	113
13/07/2021	0,39%	0,49	125,34	125,49	124,64	126,32	28K	13
12/07/2021	1,83%	2,24	124,85	126,75	124,10	126,75	17K	17
08/07/2021	-1,97%	-2,47	122,61	123,15	122,20	123,48	36K	19
07/07/2021	1,95%	2,39	125,08	123,46	123,12	125,08	253K	5
06/07/2021	-1,53%	-1,90	122,69	124,59	122,69	124,59	69K	9
05/07/2021	-0,53%	-0,66	124,59	127,95	124,59	127,95	631K	116
02/07/2021	2,65%	3,23	125,25	122,00	122,00	125,31	263K	9
01/07/2021	-1,79%	-2,23	122,02	128,40	122,00	128,40	633K	32
30/06/2021	-0,26%	-0,32	124,25	124,57	122,00	125,01	790K	97
29/06/2021	-0,34%	-0,43	124,57	124,53	123,50	124,63	384K	81
28/06/2021	-0,24%	-0,30	125,00	126,00	125,00	126,00	6K	9
25/06/2021	-1,81%	-2,31	125,30	127,37	124,63	127,67	455K	13
24/06/2021	0,48%	0,61	127,61	130,25	127,61	130,25	31K	16
23/06/2021	-0,56%	-0,71	127,00	129,00	126,62	129,00	96K	16
22/06/2021	-0,77%	-0,99	127,71	129,00	126,59	129,00	145K	15
21/06/2021	0,57%	0,73	128,70	127,97	127,97	128,70	48K	6
18/06/2021	0,05%	0,07	127,97	127,90	127,35	127,97	106K	8
17/06/2021	-0,70%	-0,90	127,90	129,19	127,71	129,19	205K	11
16/06/2021	-0,14%	-0,18	128,80	128,98	128,48	130,04	343K	19
15/06/2021	-0,46%	-0,60	128,98	129,70	128,68	129,70	168K	18
14/06/2021	1,31%	1,67	129,58	129,39	129,09	129,74	318K	8
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	-	-	111,05	112,39	110,79	112,39	1M	12

Date,Open,High,Low,Close,Volume
24-Sep-21,113.50,113.50,111.00,111.00,1785
23-Sep-21,109.01,112.78,109.01,112.22,40718
22-Sep-21,109.60,111.14,109.60,111.14,4521
21-Sep-21,107.50,109.71,107.50,109.71,25204
20-Sep-21,108.98,108.98,104.05,107.50,583321
17-Sep-21,112.46,112.46,110.13,110.23,4977911
16-Sep-21,112.30,112.30,111.80,111.84,131429
15-Sep-21,113.90,113.90,112.30,112.73,109376
14-Sep-21,115.10,115.10,113.94,113.94,19645
13-Sep-21,114.99,115.02,112.84,114.10,17095
10-Sep-21,110.80,113.37,110.80,112.22,6185
09-Sep-21,111.01,112.41,109.91,112.41,84085
08-Sep-21,114.31,114.31,110.37,110.37,10775497
06-Sep-21,112.50,114.76,112.50,114.76,539350
03-Sep-21,114.28,114.28,112.42,112.54,99557
02-Sep-21,116.02,116.02,113.54,113.59,28177
01-Sep-21,114.23,116.86,114.23,116.27,4992672
31-Aug-21,116.51,117.06,115.28,115.32,50851
30-Aug-21,119.10,119.10,115.43,116.38,115451
27-Aug-21,116.42,117.35,116.42,117.35,11216879
26-Aug-21,117.56,117.80,115.86,116.43,355551
25-Aug-21,116.90,117.56,116.76,117.56,16264
24-Aug-21,116.50,117.05,116.50,116.90,112881
23-Aug-21,115.01,115.01,113.53,114.00,192447
20-Aug-21,112.79,114.46,112.08,114.46,33180
19-Aug-21,110.60,112.65,110.60,112.65,46812
18-Aug-21,110.40,112.60,110.40,111.45,13817
17-Aug-21,111.75,111.77,109.90,111.01,175645
16-Aug-21,115.00,115.00,112.51,112.74,64015
13-Aug-21,114.70,115.00,114.70,114.91,48483
12-Aug-21,116.39,116.39,115.00,115.00,35731
11-Aug-21,116.01,116.39,115.38,116.39,11342
10-Aug-21,118.39,118.39,116.39,116.60,172596
09-Aug-21,118.24,118.40,117.27,118.40,26042
06-Aug-21,116.94,117.39,116.41,117.27,157937
05-Aug-21,118.48,118.48,116.01,116.01,46890
04-Aug-21,118.59,118.59,116.75,117.53,10726
03-Aug-21,119.50,120.04,116.20,118.61,126028
02-Aug-21,117.99,120.43,117.99,119.26,771529
30-Jul-21,122.80,122.80,117.98,117.98,48973
29-Jul-21,124.35,124.35,121.04,121.24,12967
28-Jul-21,121.48,121.94,120.53,121.51,445887
27-Jul-21,120.10,121.25,120.03,120.40,28396
26-Jul-21,122.00,122.86,122.00,122.00,11493
23-Jul-21,124.50,124.53,121.50,122.00,425720
22-Jul-21,123.50,124.00,123.18,124.00,49026
21-Jul-21,123.43,123.75,122.62,122.80,267554
20-Jul-21,123.00,123.50,122.50,122.68,10188002
19-Jul-21,123.00,123.00,120.50,120.50,1392693
16-Jul-21,126.19,126.19,123.59,123.59,215021
15-Jul-21,126.39,126.59,125.02,125.43,19223
14-Jul-21,126.50,126.87,125.74,125.74,1066277
13-Jul-21,125.49,126.32,124.64,125.34,27820
12-Jul-21,126.75,126.75,124.10,124.85,16675
08-Jul-21,123.15,123.48,122.20,122.61,35907
07-Jul-21,123.46,125.08,123.12,125.08,253319
06-Jul-21,124.59,124.59,122.69,122.69,68692
05-Jul-21,127.95,127.95,124.59,124.59,630644
02-Jul-21,122.00,125.31,122.00,125.25,262622
01-Jul-21,128.40,128.40,122.00,122.02,633026
30-Jun-21,124.57,125.01,122.00,124.25,789799
29-Jun-21,124.53,124.63,123.50,124.57,384209
28-Jun-21,126.00,126.00,125.00,125.00,6010
25-Jun-21,127.37,127.67,124.63,125.30,454981
24-Jun-21,130.25,130.25,127.61,127.61,30697
23-Jun-21,129.00,129.00,126.62,127.00,95774
22-Jun-21,129.00,129.00,126.59,127.71,144521
21-Jun-21,127.97,128.70,127.97,128.70,47615
18-Jun-21,127.90,127.97,127.35,127.97,105821
17-Jun-21,129.19,129.19,127.71,127.90,205294
16-Jun-21,128.98,130.04,128.48,128.80,342983
15-Jun-21,129.70,129.70,128.68,128.98,168008
14-Jun-21,129.39,129.74,129.09,129.58,318182
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ESGB11

cotações, gráficos e mais...