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
28/06/2022	-0,69%	-0,63	91,03	91,03	91,03	91,03	182	1
27/06/2022	0,79%	0,72	91,66	90,94	90,94	91,88	73K	7
24/06/2022	-0,12%	-0,11	90,94	91,20	90,94	91,20	4K	3
23/06/2022	-0,34%	-0,31	91,05	91,50	91,05	91,59	18K	7
22/06/2022	0,00%	0,00	91,36	91,86	91,36	91,86	5K	3
21/06/2022	-0,01%	-0,01	91,36	90,01	90,01	91,65	34K	14
20/06/2022	-0,48%	-0,44	91,37	90,64	90,64	91,70	27K	6
17/06/2022	-1,71%	-1,60	91,81	91,45	91,11	91,81	15K	5
15/06/2022	1,78%	1,63	93,41	93,18	93,18	93,41	13K	2
14/06/2022	-1,34%	-1,25	91,78	93,03	91,78	93,03	931K	19
13/06/2022	-3,43%	-3,30	93,03	95,00	93,03	95,00	11K	11

10/06/2022	-2,61%	-2,58	96,33	97,15	96,33	97,15	17K	7
09/06/2022	-0,09%	-0,09	98,91	98,49	98,49	99,25	2K	9
08/06/2022	-1,16%	-1,16	99,00	100,16	99,00	100,16	13K	8
07/06/2022	-1,13%	-1,14	100,16	101,29	100,05	101,29	153K	12
06/06/2022	-1,73%	-1,78	101,30	104,11	101,30	104,11	3M	15
03/06/2022	-1,52%	-1,59	103,08	104,46	103,08	104,46	22K	5
02/06/2022	1,26%	1,30	104,67	103,79	103,79	104,88	11K	4
01/06/2022	0,25%	0,26	103,37	103,00	103,00	103,37	10K	3
31/05/2022	-0,21%	-0,22	103,11	103,68	102,94	103,77	13K	48
30/05/2022	-0,80%	-0,83	103,33	104,16	103,33	104,50	9K	3
27/05/2022	-0,15%	-0,16	104,16	104,60	104,16	104,60	8K	3
26/05/2022	1,85%	1,89	104,32	100,61	100,61	104,32	96K	7
25/05/2022	0,81%	0,82	102,43	101,61	101,61	103,08	39K	5
24/05/2022	-0,90%	-0,92	101,61	101,61	101,61	101,61	13K	1
23/05/2022	1,36%	1,38	102,53	101,44	101,44	102,77	622K	12
20/05/2022	0,98%	0,98	101,15	101,70	100,59	101,70	16K	6
19/05/2022	0,36%	0,36	100,17	100,17	100,17	100,17	555K	2
18/05/2022	-2,00%	-2,04	99,81	100,23	99,49	100,23	9K	8
17/05/2022	1,27%	1,28	101,85	101,48	101,48	102,19	579K	5
16/05/2022	0,88%	0,88	100,57	98,98	98,98	100,57	4K	4
13/05/2022	1,86%	1,82	99,69	98,57	98,57	100,03	28K	6
12/05/2022	1,58%	1,52	97,87	96,67	96,67	97,94	583K	580
11/05/2022	-0,48%	-0,46	96,35	96,97	96,35	98,56	19K	6
10/05/2022	0,43%	0,41	96,81	97,19	96,81	97,21	545K	6
09/05/2022	-1,54%	-1,51	96,40	97,90	96,20	97,90	30K	12
06/05/2022	-0,97%	-0,96	97,91	98,77	97,71	98,87	53K	44
05/05/2022	-3,48%	-3,56	98,87	99,61	98,18	99,65	1M	12
04/05/2022	1,98%	1,99	102,43	102,70	99,12	102,70	77K	34
03/05/2022	-0,09%	-0,09	100,44	100,25	100,15	100,55	28K	7
02/05/2022	-3,87%	-4,05	100,53	100,36	100,35	100,53	289K	23
29/04/2022	0,60%	0,62	104,58	103,21	103,21	105,18	135K	9
28/04/2022	0,18%	0,19	103,96	103,48	103,20	103,96	29K	5
27/04/2022	0,28%	0,29	103,77	104,73	103,76	104,88	2M	84
26/04/2022	-1,02%	-1,07	103,48	104,28	103,48	104,31	44K	5
25/04/2022	-0,57%	-0,60	104,55	105,00	104,55	105,00	18K	4
22/04/2022	-2,27%	-2,44	105,15	105,50	104,20	106,68	875K	23
20/04/2022	-0,35%	-0,38	107,59	108,18	107,59	108,18	55K	4
19/04/2022	-0,57%	-0,62	107,97	108,59	107,97	108,59	26K	4
18/04/2022	0,18%	0,19	108,59	107,35	107,35	108,62	3K	6
14/04/2022	-0,65%	-0,71	108,40	109,76	108,40	109,76	14K	5
13/04/2022	0,27%	0,29	109,11	108,82	108,81	109,50	142K	17
12/04/2022	-0,34%	-0,37	108,82	109,98	108,38	110,40	308K	9
11/04/2022	-0,93%	-1,02	109,19	109,65	109,16	109,65	2M	49
08/04/2022	-0,55%	-0,61	110,21	110,82	109,14	110,82	42K	9
07/04/2022	0,20%	0,22	110,82	110,18	110,08	110,82	41K	7
06/04/2022	-1,19%	-1,33	110,60	111,93	109,39	111,93	47K	11
05/04/2022	-2,06%	-2,35	111,93	114,26	111,93	115,70	76K	12
04/04/2022	-0,29%	-0,33	114,28	115,51	114,00	115,51	10K	4
01/04/2022	2,22%	2,49	114,61	113,58	113,58	114,61	8K	7
31/03/2022	-0,35%	-0,39	112,12	112,12	112,12	112,12	191K	2
30/03/2022	-0,87%	-0,99	112,51	113,50	112,51	113,60	9K	11
29/03/2022	1,72%	1,92	113,50	110,71	110,71	116,70	13M	3.919
28/03/2022	-0,31%	-0,35	111,58	111,92	111,58	111,93	117K	5
25/03/2022	0,97%	1,07	111,93	111,53	111,53	111,97	44K	4
24/03/2022	2,49%	2,69	110,86	110,52	110,37	110,86	413K	4
23/03/2022	0,32%	0,35	108,17	108,00	108,00	108,39	268K	5
22/03/2022	1,59%	1,69	107,82	106,60	106,60	108,00	60K	8
21/03/2022	-0,17%	-0,18	106,13	106,31	105,59	106,31	17M	11
18/03/2022	2,96%	3,06	106,31	104,40	104,40	106,42	1M	174
17/03/2022	1,07%	1,09	103,25	101,94	101,94	103,25	13K	6
16/03/2022	1,95%	1,95	102,16	101,93	100,94	102,16	12K	6
15/03/2022	0,23%	0,23	100,21	99,70	99,49	100,23	11K	10
14/03/2022	-0,54%	-0,54	99,98	100,76	99,90	100,76	1M	187
11/03/2022	-1,77%	-1,81	100,52	102,77	100,32	102,77	29K	5
10/03/2022	-1,69%	-1,76	102,33	103,25	101,29	103,25	92K	8
09/03/2022	4,88%	4,84	104,09	103,36	103,29	104,20	309K	8
08/03/2022	-0,30%	-0,30	99,25	101,84	99,25	101,84	804	4
07/03/2022	-3,25%	-3,34	99,55	102,88	99,55	103,08	19K	9
04/03/2022	-1,52%	-1,59	102,89	104,48	102,00	104,48	23K	15
03/03/2022	-0,22%	-0,23	104,48	104,70	104,48	105,40	6K	8
02/03/2022	0,64%	0,67	104,71	104,00	104,00	104,81	4K	5
25/02/2022	-0,85%	-0,89	104,04	104,06	104,04	104,06	60K	4
24/02/2022	0,61%	0,64	104,93	103,54	102,77	104,93	63K	7
23/02/2022	-0,71%	-0,75	104,29	105,34	104,29	105,47	104K	12
22/02/2022	0,12%	0,13	105,04	104,91	104,91	105,21	62K	3
21/02/2022	-1,65%	-1,76	104,91	106,52	104,91	106,52	26K	10
18/02/2022	-0,39%	-0,42	106,67	107,33	106,67	107,33	124K	5
17/02/2022	-0,66%	-0,71	107,09	105,50	105,50	107,90	24K	5
16/02/2022	0,25%	0,27	107,80	107,89	107,68	108,23	44K	6
15/02/2022	1,76%	1,86	107,53	105,99	105,99	107,53	87K	9
14/02/2022	0,88%	0,92	105,67	105,84	105,26	106,00	141K	11
11/02/2022	-0,71%	-0,75	104,75	106,23	104,75	106,23	23K	8
10/02/2022	0,05%	0,05	105,50	105,76	105,28	106,21	8K	8
09/02/2022	0,65%	0,68	105,45	105,70	105,25	105,76	45K	12
08/02/2022	-0,09%	-0,09	104,77	103,95	103,95	104,77	30K	8
07/02/2022	-0,10%	-0,10	104,86	104,96	104,23	104,96	1K	5
04/02/2022	-0,85%	-0,90	104,96	104,91	103,60	104,96	57K	9
03/02/2022	-0,09%	-0,10	105,86	106,28	105,86	106,28	20K	11
02/02/2022	-1,09%	-1,17	105,96	108,35	105,96	108,35	10M	30
01/02/2022	-0,28%	-0,30	107,13	107,50	106,84	107,50	32K	6
31/01/2022	1,54%	1,63	107,43	106,51	106,42	107,43	13K	7
28/01/2022	0,35%	0,37	105,80	103,20	103,20	105,80	71K	6
27/01/2022	0,81%	0,85	105,43	104,38	104,38	105,64	11K	4
26/01/2022	0,63%	0,65	104,58	105,00	104,44	105,89	104K	14
25/01/2022	2,27%	2,31	103,93	101,84	101,84	103,93	3K	3
24/01/2022	-1,09%	-1,12	101,62	102,00	101,00	102,04	2M	14
21/01/2022	0,37%	0,38	102,74	102,62	102,62	102,93	17K	5
20/01/2022	2,23%	2,23	102,36	99,32	99,32	102,68	23K	12
19/01/2022	1,72%	1,69	100,13	100,00	100,00	100,63	17K	4
18/01/2022	-0,50%	-0,49	98,44	97,15	97,15	98,44	563K	8
17/01/2022	-0,30%	-0,30	98,93	98,83	97,57	98,93	2M	59
14/01/2022	0,41%	0,41	99,23	98,14	98,14	99,23	30K	3
13/01/2022	-0,13%	-0,13	98,82	98,43	98,43	98,89	38K	6
12/01/2022	2,27%	2,20	98,95	97,50	97,50	98,95	17K	5
11/01/2022	1,12%	1,07	96,75	96,75	96,75	96,75	20M	4
10/01/2022	-0,70%	-0,67	95,68	96,35	94,99	96,35	44K	10
07/01/2022	-0,39%	-0,38	96,35	95,91	95,08	96,63	544K	146
06/01/2022	-0,07%	-0,07	96,73	97,00	96,41	97,37	939K	13
05/01/2022	-3,14%	-3,14	96,80	99,58	96,80	99,65	43K	14
04/01/2022	-0,99%	-1,00	99,94	100,00	99,94	100,79	23K	7
03/01/2022	-2,06%	-2,12	100,94	101,14	100,94	101,26	29K	5
30/12/2021	1,44%	1,46	103,06	102,17	102,17	103,19	171K	6
29/12/2021	-2,68%	-2,80	101,60	103,58	101,43	103,58	190K	13
28/12/2021	1,75%	1,80	104,40	102,34	102,02	104,40	51K	8
27/12/2021	0,85%	0,86	102,60	102,47	102,40	103,02	31K	8
23/12/2021	-0,46%	-0,47	101,74	101,77	101,50	101,82	39K	5
22/12/2021	-0,14%	-0,14	102,21	101,18	101,18	102,21	48K	5
21/12/2021	0,14%	0,14	102,35	102,21	101,82	102,47	49K	12
20/12/2021	-1,85%	-1,93	102,21	100,00	100,00	102,70	352K	11
17/12/2021	0,00%	0,00	104,14	104,61	103,10	105,90	2M	12
16/12/2021	-0,07%	-0,07	104,14	104,67	104,14	104,67	450K	4
15/12/2021	1,19%	1,23	104,21	102,98	102,60	104,21	85K	6
14/12/2021	-	-	102,98	106,17	102,96	106,17	130K	5

Date,Open,High,Low,Close,Volume
28-Jun-22,91.03,91.03,91.03,91.03,182
27-Jun-22,90.94,91.88,90.94,91.66,73489
24-Jun-22,91.20,91.20,90.94,90.94,4275
23-Jun-22,91.50,91.59,91.05,91.05,17860
22-Jun-22,91.86,91.86,91.36,91.36,4846
21-Jun-22,90.01,91.65,90.01,91.36,33910
20-Jun-22,90.64,91.70,90.64,91.37,26952
17-Jun-22,91.45,91.81,91.11,91.81,14592
15-Jun-22,93.18,93.41,93.18,93.41,12609
14-Jun-22,93.03,93.03,91.78,91.78,931143
13-Jun-22,95.00,95.00,93.03,93.03,11187
10-Jun-22,97.15,97.15,96.33,96.33,16773
09-Jun-22,98.49,99.25,98.49,98.91,1781
08-Jun-22,100.16,100.16,99.00,99.00,12854
07-Jun-22,101.29,101.29,100.05,100.16,153354
06-Jun-22,104.11,104.11,101.30,101.30,2863673
03-Jun-22,104.46,104.46,103.08,103.08,22290
02-Jun-22,103.79,104.88,103.79,104.67,10880
01-Jun-22,103.00,103.37,103.00,103.37,9813
31-May-22,103.68,103.77,102.94,103.11,12925
30-May-22,104.16,104.50,103.33,103.33,9315
27-May-22,104.60,104.60,104.16,104.16,7813
26-May-22,100.61,104.32,100.61,104.32,96130
25-May-22,101.61,103.08,101.61,102.43,39331
24-May-22,101.61,101.61,101.61,101.61,12701
23-May-22,101.44,102.77,101.44,102.53,622273
20-May-22,101.70,101.70,100.59,101.15,16077
19-May-22,100.17,100.17,100.17,100.17,554641
18-May-22,100.23,100.23,99.49,99.81,8683
17-May-22,101.48,102.19,101.48,101.85,579014
16-May-22,98.98,100.57,98.98,100.57,3618
13-May-22,98.57,100.03,98.57,99.69,28261
12-May-22,96.67,97.94,96.67,97.87,583207
11-May-22,96.97,98.56,96.35,96.35,18705
10-May-22,97.19,97.21,96.81,96.81,544510
09-May-22,97.90,97.90,96.20,96.40,29956
06-May-22,98.77,98.87,97.71,97.91,53273
05-May-22,99.61,99.65,98.18,98.87,1035221
04-May-22,102.70,102.70,99.12,102.43,77159
03-May-22,100.25,100.55,100.15,100.44,27884
02-May-22,100.36,100.53,100.35,100.53,288757
29-Apr-22,103.21,105.18,103.21,104.58,135452
28-Apr-22,103.48,103.96,103.20,103.96,29021
27-Apr-22,104.73,104.88,103.76,103.77,2013769
26-Apr-22,104.28,104.31,103.48,103.48,43881
25-Apr-22,105.00,105.00,104.55,104.55,18405
22-Apr-22,105.50,106.68,104.20,105.15,875447
20-Apr-22,108.18,108.18,107.59,107.59,54908
19-Apr-22,108.59,108.59,107.97,107.97,26237
18-Apr-22,107.35,108.62,107.35,108.59,3037
14-Apr-22,109.76,109.76,108.40,108.40,13912
13-Apr-22,108.82,109.50,108.81,109.11,141799
12-Apr-22,109.98,110.40,108.38,108.82,308044
11-Apr-22,109.65,109.65,109.16,109.19,1657329
08-Apr-22,110.82,110.82,109.14,110.21,42134
07-Apr-22,110.18,110.82,110.08,110.82,41211
06-Apr-22,111.93,111.93,109.39,110.60,46524
05-Apr-22,114.26,115.70,111.93,111.93,76373
04-Apr-22,115.51,115.51,114.00,114.28,10295
01-Apr-22,113.58,114.61,113.58,114.61,8450
31-Mar-22,112.12,112.12,112.12,112.12,190716
30-Mar-22,113.50,113.60,112.51,112.51,8713
29-Mar-22,110.71,116.70,110.71,113.50,13245891
28-Mar-22,111.92,111.93,111.58,111.58,117280
25-Mar-22,111.53,111.97,111.53,111.93,43764
24-Mar-22,110.52,110.86,110.37,110.86,412579
23-Mar-22,108.00,108.39,108.00,108.17,267603
22-Mar-22,106.60,108.00,106.60,107.82,59914
21-Mar-22,106.31,106.31,105.59,106.13,17246154
18-Mar-22,104.40,106.42,104.40,106.31,1192818
17-Mar-22,101.94,103.25,101.94,103.25,12778
16-Mar-22,101.93,102.16,100.94,102.16,11683
15-Mar-22,99.70,100.23,99.49,100.21,11308
14-Mar-22,100.76,100.76,99.90,99.98,1012089
11-Mar-22,102.77,102.77,100.32,100.52,28571
10-Mar-22,103.25,103.25,101.29,102.33,91996
09-Mar-22,103.36,104.20,103.29,104.09,309281
08-Mar-22,101.84,101.84,99.25,99.25,804
07-Mar-22,102.88,103.08,99.55,99.55,18536
04-Mar-22,104.48,104.48,102.00,102.89,23271
03-Mar-22,104.70,105.40,104.48,104.48,5652
02-Mar-22,104.00,104.81,104.00,104.71,3874
25-Feb-22,104.06,104.06,104.04,104.04,60135
24-Feb-22,103.54,104.93,102.77,104.93,63499
23-Feb-22,105.34,105.47,104.29,104.29,104228
22-Feb-22,104.91,105.21,104.91,105.04,61638
21-Feb-22,106.52,106.52,104.91,104.91,25951
18-Feb-22,107.33,107.33,106.67,106.67,123527
17-Feb-22,105.50,107.90,105.50,107.09,24102
16-Feb-22,107.89,108.23,107.68,107.80,44315
15-Feb-22,105.99,107.53,105.99,107.53,87499
14-Feb-22,105.84,106.00,105.26,105.67,140538
11-Feb-22,106.23,106.23,104.75,104.75,23141
10-Feb-22,105.76,106.21,105.28,105.50,7502
09-Feb-22,105.70,105.76,105.25,105.45,44748
08-Feb-22,103.95,104.77,103.95,104.77,30207
07-Feb-22,104.96,104.96,104.23,104.86,1046
04-Feb-22,104.91,104.96,103.60,104.96,56542
03-Feb-22,106.28,106.28,105.86,105.86,20343
02-Feb-22,108.35,108.35,105.96,105.96,10218593
01-Feb-22,107.50,107.50,106.84,107.13,31669
31-Jan-22,106.51,107.43,106.42,107.43,13357
28-Jan-22,103.20,105.80,103.20,105.80,71167
27-Jan-22,104.38,105.64,104.38,105.43,11366
26-Jan-22,105.00,105.89,104.44,104.58,103732
25-Jan-22,101.84,103.93,101.84,103.93,3215
24-Jan-22,102.00,102.04,101.00,101.62,1582474
21-Jan-22,102.62,102.93,102.62,102.74,16645
20-Jan-22,99.32,102.68,99.32,102.36,22876
19-Jan-22,100.00,100.63,100.00,100.13,16921
18-Jan-22,97.15,98.44,97.15,98.44,562638
17-Jan-22,98.83,98.93,97.57,98.93,2027169
14-Jan-22,98.14,99.23,98.14,99.23,29737
13-Jan-22,98.43,98.89,98.43,98.82,38172
12-Jan-22,97.50,98.95,97.50,98.95,17045
11-Jan-22,96.75,96.75,96.75,96.75,19841683
10-Jan-22,96.35,96.35,94.99,95.68,44468
07-Jan-22,95.91,96.63,95.08,96.35,543563
06-Jan-22,97.00,97.37,96.41,96.73,939322
05-Jan-22,99.58,99.65,96.80,96.80,43064
04-Jan-22,100.00,100.79,99.94,99.94,22908
03-Jan-22,101.14,101.26,100.94,100.94,28769
30-Dec-21,102.17,103.19,102.17,103.06,171174
29-Dec-21,103.58,103.58,101.43,101.60,190194
28-Dec-21,102.34,104.40,102.02,104.40,50738
27-Dec-21,102.47,103.02,102.40,102.60,30780
23-Dec-21,101.77,101.82,101.50,101.74,39367
22-Dec-21,101.18,102.21,101.18,102.21,48236
21-Dec-21,102.21,102.47,101.82,102.35,48832
20-Dec-21,100.00,102.70,100.00,102.21,352142
17-Dec-21,104.61,105.90,103.10,104.14,1502915
16-Dec-21,104.67,104.67,104.14,104.14,450302
15-Dec-21,102.98,104.21,102.60,104.21,85202
14-Dec-21,106.17,106.17,102.96,102.98,129522

*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