Cotação atual, histórico e gráfico do papel: ESGD11

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 ESGD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,29%	0,03	10,54	10,54	10,54	10,54	2M	7
18/11/2024	-0,57%	-0,06	10,51	10,57	10,28	10,57	3M	13
14/11/2024	0,28%	0,03	10,57	10,61	10,51	10,61	2M	11
13/11/2024	-0,09%	-0,01	10,54	10,54	10,51	10,55	114K	6
12/11/2024	-1,59%	-0,17	10,55	10,72	10,53	10,72	29K	5
11/11/2024	0,47%	0,05	10,72	10,94	10,72	10,94	72K	3
08/11/2024	-0,65%	-0,07	10,67	10,76	10,54	10,76	165K	5

07/11/2024	1,90%	0,20	10,74	10,89	10,50	10,89	225K	7
06/11/2024	-3,04%	-0,33	10,54	10,95	10,54	10,95	41K	11
05/11/2024	0,74%	0,08	10,87	10,90	10,68	10,90	108K	4
04/11/2024	-1,73%	-0,19	10,79	10,79	10,79	10,79	3M	12
01/11/2024	1,67%	0,18	10,98	10,89	10,74	11,01	3M	23
31/10/2024	-0,28%	-0,03	10,80	10,74	10,56	10,80	154K	8
30/10/2024	-0,46%	-0,05	10,83	10,83	10,83	10,83	12K	1
29/10/2024	0,37%	0,04	10,88	10,91	10,82	10,91	260K	3
28/10/2024	1,03%	0,11	10,84	10,84	10,84	10,84	16K	2
25/10/2024	0,47%	0,05	10,73	10,73	10,73	10,73	26K	1
24/10/2024	0,00%	0,00	10,68	10,68	10,68	10,68	27K	1
23/10/2024	-1,11%	-0,12	10,68	11,03	10,62	11,03	7K	15
22/10/2024	-0,46%	-0,05	10,80	10,82	10,76	10,82	143K	4
21/10/2024	-1,45%	-0,16	10,85	11,24	10,84	11,24	6K	8
18/10/2024	1,19%	0,13	11,01	11,01	11,01	11,01	225K	2
17/10/2024	0,00%	0,00	10,88	10,88	10,88	10,88	50K	2
16/10/2024	0,65%	0,07	10,88	10,87	10,78	10,88	3K	3
15/10/2024	-0,64%	-0,07	10,81	10,83	10,81	10,83	988K	6
14/10/2024	-0,18%	-0,02	10,88	10,90	10,83	10,93	49K	7
11/10/2024	1,02%	0,11	10,90	10,90	10,90	10,90	54K	1
10/10/2024	-0,28%	-0,03	10,79	10,78	10,74	10,79	2K	3
09/10/2024	1,69%	0,18	10,82	10,82	10,82	10,82	3K	2
07/10/2024	-0,19%	-0,02	10,64	10,42	10,42	10,76	2K	7
04/10/2024	0,57%	0,06	10,66	10,66	10,66	10,66	1K	1
03/10/2024	-0,56%	-0,06	10,60	10,61	10,55	10,61	106K	4
02/10/2024	-0,37%	-0,04	10,66	10,67	10,62	10,67	472K	5
01/10/2024	-0,56%	-0,06	10,70	10,76	10,67	10,76	20K	4
30/09/2024	0,00%	0,00	10,76	10,76	10,72	10,76	221K	4
27/09/2024	-0,83%	-0,09	10,76	10,86	10,68	10,86	21K	4
26/09/2024	1,40%	0,15	10,85	10,51	10,51	10,85	37K	7
25/09/2024	-0,19%	-0,02	10,70	10,71	10,66	10,73	799K	34
24/09/2024	-0,83%	-0,09	10,72	10,72	10,72	10,72	79K	2
23/09/2024	0,75%	0,08	10,81	10,83	10,69	10,83	139K	4
20/09/2024	0,75%	0,08	10,73	10,65	10,65	10,73	241K	4
19/09/2024	1,24%	0,13	10,65	10,60	10,60	10,66	124K	5
18/09/2024	-0,85%	-0,09	10,52	10,54	10,39	10,57	519K	6
17/09/2024	-0,84%	-0,09	10,61	10,61	10,61	10,61	44K	2
16/09/2024	-0,37%	-0,04	10,70	10,88	10,66	10,88	103K	6
13/09/2024	-0,56%	-0,06	10,74	10,80	10,68	10,80	282K	9
12/09/2024	0,28%	0,03	10,80	10,80	10,80	10,80	207K	2
11/09/2024	0,65%	0,07	10,77	10,70	10,49	10,77	379K	6
10/09/2024	0,85%	0,09	10,70	10,62	10,61	10,70	255K	7
09/09/2024	0,66%	0,07	10,61	10,54	10,33	10,63	74K	12
06/09/2024	-1,68%	-0,18	10,54	10,66	10,50	10,66	769K	41
05/09/2024	-1,02%	-0,11	10,72	10,57	10,57	10,76	242K	4
04/09/2024	-0,28%	-0,03	10,83	11,02	10,64	11,02	94K	5
03/09/2024	-1,27%	-0,14	10,86	10,96	10,86	10,96	149K	13
02/09/2024	-0,36%	-0,04	11,00	10,91	10,91	11,00	1K	2
30/08/2024	0,55%	0,06	11,04	11,07	10,98	11,07	162K	4
29/08/2024	1,67%	0,18	10,98	11,05	10,98	11,05	416K	6
28/08/2024	0,56%	0,06	10,80	10,78	10,77	10,80	292K	5
27/08/2024	0,56%	0,06	10,74	10,72	10,72	10,74	131K	3
26/08/2024	-0,47%	-0,05	10,68	10,73	10,65	10,75	41K	9
23/08/2024	0,28%	0,03	10,73	10,72	10,72	10,73	282K	3
22/08/2024	1,23%	0,13	10,70	10,69	10,69	10,70	359K	4
21/08/2024	0,86%	0,09	10,57	10,57	10,57	10,57	27K	2
20/08/2024	1,06%	0,11	10,48	10,43	10,43	10,48	2M	8
19/08/2024	0,19%	0,02	10,37	10,36	10,36	10,37	122K	4
16/08/2024	0,19%	0,02	10,35	10,52	10,32	10,52	2M	13
15/08/2024	1,37%	0,14	10,33	10,33	10,33	10,33	3M	16
14/08/2024	0,69%	0,07	10,19	9,95	9,95	10,19	113K	7
13/08/2024	1,00%	0,10	10,12	10,00	10,00	10,12	187K	10
12/08/2024	-0,30%	-0,03	10,02	10,16	10,01	10,16	242K	8
09/08/2024	-0,89%	-0,09	10,05	10,01	10,00	10,05	48K	7
08/08/2024	0,70%	0,07	10,14	10,37	10,14	10,37	137K	4
07/08/2024	0,10%	0,01	10,07	10,06	10,06	10,10	448K	9
06/08/2024	-1,28%	-0,13	10,06	10,19	10,02	10,19	807K	9
05/08/2024	-1,64%	-0,17	10,19	10,36	10,15	10,42	320K	10
02/08/2024	-2,17%	-0,23	10,36	10,34	10,33	10,36	42K	6
01/08/2024	-1,40%	-0,15	10,59	10,56	10,48	10,59	654K	6
31/07/2024	2,38%	0,25	10,74	10,74	10,74	10,74	469K	2
30/07/2024	-0,10%	-0,01	10,49	10,57	10,49	10,57	198K	5
29/07/2024	-1,04%	-0,11	10,50	10,51	10,50	10,51	126K	3
26/07/2024	1,53%	0,16	10,61	10,58	10,52	10,61	221K	6
25/07/2024	-0,57%	-0,06	10,45	10,44	10,43	10,45	339K	4
24/07/2024	-0,10%	-0,01	10,51	10,55	10,50	10,55	622K	6
23/07/2024	-0,38%	-0,04	10,52	10,56	10,47	10,56	142K	4
22/07/2024	0,48%	0,05	10,56	10,53	10,51	10,71	194K	8
19/07/2024	-0,19%	-0,02	10,51	10,51	10,51	10,51	177K	2
18/07/2024	0,67%	0,07	10,53	10,59	10,51	10,59	516K	7
17/07/2024	0,29%	0,03	10,46	10,43	10,43	10,46	546K	6
16/07/2024	0,29%	0,03	10,43	10,36	10,36	10,44	179K	7
15/07/2024	-0,67%	-0,07	10,40	10,47	10,40	10,50	179K	7
12/07/2024	1,06%	0,11	10,47	10,36	10,23	10,53	170K	8
11/07/2024	0,58%	0,06	10,36	10,38	10,36	10,39	404K	6
10/07/2024	1,48%	0,15	10,30	10,24	10,23	10,30	98K	4
09/07/2024	-1,46%	-0,15	10,15	10,22	10,15	10,22	440K	9
08/07/2024	-0,19%	-0,02	10,30	10,32	10,30	10,35	81K	7
05/07/2024	-0,10%	-0,01	10,32	10,43	10,30	10,43	34K	10
04/07/2024	-1,34%	-0,14	10,33	10,33	10,33	10,33	1K	3
03/07/2024	-0,48%	-0,05	10,47	10,51	10,34	10,51	848K	4
02/07/2024	0,48%	0,05	10,52	10,57	10,41	10,75	62K	11
01/07/2024	1,16%	0,12	10,47	10,35	10,16	10,47	465K	8
28/06/2024	1,57%	0,16	10,35	10,40	10,28	10,40	462K	11
27/06/2024	0,10%	0,01	10,19	10,25	10,15	10,25	109K	5
26/06/2024	0,49%	0,05	10,18	10,19	10,17	10,19	245K	5
25/06/2024	1,20%	0,12	10,13	10,08	10,08	10,13	415K	4
24/06/2024	-0,10%	-0,01	10,01	9,93	9,93	10,19	148K	9
21/06/2024	-0,89%	-0,09	10,02	10,27	9,98	10,27	136K	8
20/06/2024	0,40%	0,04	10,11	9,99	9,99	10,11	601K	8
19/06/2024	-0,10%	-0,01	10,07	10,38	10,07	10,60	1K	5
18/06/2024	0,70%	0,07	10,08	10,18	9,78	10,18	371K	6
17/06/2024	1,32%	0,13	10,01	9,88	9,71	10,01	88K	8
14/06/2024	-0,80%	-0,08	9,88	10,20	9,78	10,20	328K	9
13/06/2024	-2,16%	-0,22	9,96	10,42	9,96	10,42	517K	8
12/06/2024	3,46%	0,34	10,18	9,82	9,82	10,21	2M	37
11/06/2024	-2,86%	-0,29	9,84	9,81	9,80	9,87	2M	39
10/06/2024	0,60%	0,06	10,13	10,15	10,07	10,15	3M	4
07/06/2024	0,40%	0,04	10,07	10,03	10,01	10,07	2M	4
06/06/2024	-0,79%	-0,08	10,03	10,11	9,87	10,11	3M	8
05/06/2024	1,00%	0,10	10,11	10,00	10,00	10,11	3M	4
04/06/2024	0,91%	0,09	10,01	10,02	10,01	10,02	364K	3
03/06/2024	-0,20%	-0,02	9,92	9,94	9,90	9,94	2M	4
31/05/2024	2,79%	0,27	9,94	9,87	9,87	9,94	462K	5
29/05/2024	-0,51%	-0,05	9,67	9,89	9,67	9,89	160K	4
28/05/2024	-0,61%	-0,06	9,72	9,72	9,72	9,75	69K	6
27/05/2024	0,10%	0,01	9,78	9,95	9,67	9,95	1K	4
24/05/2024	1,35%	0,13	9,77	9,83	9,72	9,83	410K	6
23/05/2024	-0,82%	-0,08	9,64	9,64	9,64	9,64	594K	2
22/05/2024	0,00%	0,00	9,72	9,73	9,69	9,73	132K	5
21/05/2024	-0,10%	-0,01	9,72	9,55	9,55	9,88	29K	5
20/05/2024	0,21%	0,02	9,73	9,76	9,73	9,76	205K	4
17/05/2024	-0,21%	-0,02	9,71	9,73	9,71	9,73	127K	4
16/05/2024	-0,51%	-0,05	9,73	9,78	9,71	9,78	29K	7
15/05/2024	1,14%	0,11	9,78	9,60	9,60	9,78	401K	3
14/05/2024	0,31%	0,03	9,67	9,64	9,64	9,67	189K	3
13/05/2024	-	-	9,64	9,63	9,63	9,64	63K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,10.54,10.54,10.54,10.54,1823420
18-Nov-24,10.57,10.57,10.28,10.51,2656439
14-Nov-24,10.61,10.61,10.51,10.57,2473717
13-Nov-24,10.54,10.55,10.51,10.54,114431
12-Nov-24,10.72,10.72,10.53,10.55,29036
11-Nov-24,10.94,10.94,10.72,10.72,72086
08-Nov-24,10.76,10.76,10.54,10.67,164635
07-Nov-24,10.89,10.89,10.50,10.74,225472
06-Nov-24,10.95,10.95,10.54,10.54,40691
05-Nov-24,10.90,10.90,10.68,10.87,108324
04-Nov-24,10.79,10.79,10.79,10.79,2767635
01-Nov-24,10.89,11.01,10.74,10.98,3289345
31-Oct-24,10.74,10.80,10.56,10.80,153568
30-Oct-24,10.83,10.83,10.83,10.83,11913
29-Oct-24,10.91,10.91,10.82,10.88,259585
28-Oct-24,10.84,10.84,10.84,10.84,15577
25-Oct-24,10.73,10.73,10.73,10.73,26288
24-Oct-24,10.68,10.68,10.68,10.68,27415
23-Oct-24,11.03,11.03,10.62,10.68,6861
22-Oct-24,10.82,10.82,10.76,10.80,143089
21-Oct-24,11.24,11.24,10.84,10.85,6338
18-Oct-24,11.01,11.01,11.01,11.01,225165
17-Oct-24,10.88,10.88,10.88,10.88,49841
16-Oct-24,10.87,10.88,10.78,10.88,2882
15-Oct-24,10.83,10.83,10.81,10.81,988459
14-Oct-24,10.90,10.93,10.83,10.88,49131
11-Oct-24,10.90,10.90,10.90,10.90,54500
10-Oct-24,10.78,10.79,10.74,10.79,1829
09-Oct-24,10.82,10.82,10.82,10.82,3246
07-Oct-24,10.42,10.76,10.42,10.64,1963
04-Oct-24,10.66,10.66,10.66,10.66,1279
03-Oct-24,10.61,10.61,10.55,10.60,106045
02-Oct-24,10.67,10.67,10.62,10.66,471565
01-Oct-24,10.76,10.76,10.67,10.70,20251
30-Sep-24,10.76,10.76,10.72,10.76,221411
27-Sep-24,10.86,10.86,10.68,10.76,21025
26-Sep-24,10.51,10.85,10.51,10.85,37383
25-Sep-24,10.71,10.73,10.66,10.70,798796
24-Sep-24,10.72,10.72,10.72,10.72,78909
23-Sep-24,10.83,10.83,10.69,10.81,139411
20-Sep-24,10.65,10.73,10.65,10.73,241389
19-Sep-24,10.60,10.66,10.60,10.65,123789
18-Sep-24,10.54,10.57,10.39,10.52,518782
17-Sep-24,10.61,10.61,10.61,10.61,43596
16-Sep-24,10.88,10.88,10.66,10.70,103330
13-Sep-24,10.80,10.80,10.68,10.74,282429
12-Sep-24,10.80,10.80,10.80,10.80,207457
11-Sep-24,10.70,10.77,10.49,10.77,379037
10-Sep-24,10.62,10.70,10.61,10.70,254967
09-Sep-24,10.54,10.63,10.33,10.61,73920
06-Sep-24,10.66,10.66,10.50,10.54,768910
05-Sep-24,10.57,10.76,10.57,10.72,242300
04-Sep-24,11.02,11.02,10.64,10.83,93582
03-Sep-24,10.96,10.96,10.86,10.86,149106
02-Sep-24,10.91,11.00,10.91,11.00,1110
30-Aug-24,11.07,11.07,10.98,11.04,162138
29-Aug-24,11.05,11.05,10.98,10.98,416351
28-Aug-24,10.78,10.80,10.77,10.80,292427
27-Aug-24,10.72,10.74,10.72,10.74,131124
26-Aug-24,10.73,10.75,10.65,10.68,41075
23-Aug-24,10.72,10.73,10.72,10.73,281544
22-Aug-24,10.69,10.70,10.69,10.70,358749
21-Aug-24,10.57,10.57,10.57,10.57,27228
20-Aug-24,10.43,10.48,10.43,10.48,2228977
19-Aug-24,10.36,10.37,10.36,10.37,122300
16-Aug-24,10.52,10.52,10.32,10.35,2001438
15-Aug-24,10.33,10.33,10.33,10.33,2992177
14-Aug-24,9.95,10.19,9.95,10.19,112927
13-Aug-24,10.00,10.12,10.00,10.12,187051
12-Aug-24,10.16,10.16,10.01,10.02,242293
09-Aug-24,10.01,10.05,10.00,10.05,47917
08-Aug-24,10.37,10.37,10.14,10.14,137215
07-Aug-24,10.06,10.10,10.06,10.07,448426
06-Aug-24,10.19,10.19,10.02,10.06,807056
05-Aug-24,10.36,10.42,10.15,10.19,319988
02-Aug-24,10.34,10.36,10.33,10.36,41969
01-Aug-24,10.56,10.59,10.48,10.59,654054
31-Jul-24,10.74,10.74,10.74,10.74,469391
30-Jul-24,10.57,10.57,10.49,10.49,197716
29-Jul-24,10.51,10.51,10.50,10.50,125622
26-Jul-24,10.58,10.61,10.52,10.61,220897
25-Jul-24,10.44,10.45,10.43,10.45,338796
24-Jul-24,10.55,10.55,10.50,10.51,622139
23-Jul-24,10.56,10.56,10.47,10.52,141904
22-Jul-24,10.53,10.71,10.51,10.56,193541
19-Jul-24,10.51,10.51,10.51,10.51,177104
18-Jul-24,10.59,10.59,10.51,10.53,516349
17-Jul-24,10.43,10.46,10.43,10.46,545623
16-Jul-24,10.36,10.44,10.36,10.43,178946
15-Jul-24,10.47,10.50,10.40,10.40,179491
12-Jul-24,10.36,10.53,10.23,10.47,170259
11-Jul-24,10.38,10.39,10.36,10.36,403886
10-Jul-24,10.24,10.30,10.23,10.30,98062
09-Jul-24,10.22,10.22,10.15,10.15,439720
08-Jul-24,10.32,10.35,10.30,10.30,81154
05-Jul-24,10.43,10.43,10.30,10.32,34477
04-Jul-24,10.33,10.33,10.33,10.33,1053
03-Jul-24,10.51,10.51,10.34,10.47,848441
02-Jul-24,10.57,10.75,10.41,10.52,62378
01-Jul-24,10.35,10.47,10.16,10.47,465465
28-Jun-24,10.40,10.40,10.28,10.35,461812
27-Jun-24,10.25,10.25,10.15,10.19,108849
26-Jun-24,10.19,10.19,10.17,10.18,244686
25-Jun-24,10.08,10.13,10.08,10.13,415233
24-Jun-24,9.93,10.19,9.93,10.01,148295
21-Jun-24,10.27,10.27,9.98,10.02,135901
20-Jun-24,9.99,10.11,9.99,10.11,601028
19-Jun-24,10.38,10.60,10.07,10.07,1186
18-Jun-24,10.18,10.18,9.78,10.08,371212
17-Jun-24,9.88,10.01,9.71,10.01,88336
14-Jun-24,10.20,10.20,9.78,9.88,328154
13-Jun-24,10.42,10.42,9.96,9.96,516807
12-Jun-24,9.82,10.21,9.82,10.18,2070393
11-Jun-24,9.81,9.87,9.80,9.84,1947316
10-Jun-24,10.15,10.15,10.07,10.13,2717889
07-Jun-24,10.03,10.07,10.01,10.07,2420719
06-Jun-24,10.11,10.11,9.87,10.03,3391814
05-Jun-24,10.00,10.11,10.00,10.11,2530517
04-Jun-24,10.02,10.02,10.01,10.01,363943
03-Jun-24,9.94,9.94,9.90,9.92,2489424
31-May-24,9.87,9.94,9.87,9.94,461891
29-May-24,9.89,9.89,9.67,9.67,159536
28-May-24,9.72,9.75,9.72,9.72,69296
27-May-24,9.95,9.95,9.67,9.78,1046
24-May-24,9.83,9.83,9.72,9.77,410369
23-May-24,9.64,9.64,9.64,9.64,594209
22-May-24,9.73,9.73,9.69,9.72,131924
21-May-24,9.55,9.88,9.55,9.72,29033
20-May-24,9.76,9.76,9.73,9.73,204680
17-May-24,9.73,9.73,9.71,9.71,126647
16-May-24,9.78,9.78,9.71,9.73,28549
15-May-24,9.60,9.78,9.60,9.78,401204
14-May-24,9.64,9.67,9.64,9.67,188505
13-May-24,9.63,9.64,9.63,9.64,63450

*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: ESGD11