Cotação atual, histórico e gráfico do papel: ESGU11

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 ESGU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	0,00%	0,00	12,14	12,23	12,14	12,23	60	3
09/10/2024	1,17%	0,14	12,14	12,18	12,14	12,18	948	2
08/10/2024	1,44%	0,17	12,00	11,91	11,91	12,00	5K	3
07/10/2024	0,25%	0,03	11,83	11,78	11,78	11,83	319	3
04/10/2024	0,43%	0,05	11,80	11,80	11,80	11,80	32M	4
03/10/2024	0,34%	0,04	11,75	11,53	11,53	11,75	42K	3
02/10/2024	-0,09%	-0,01	11,71	11,72	11,65	11,72	451K	5

01/10/2024	-0,76%	-0,09	11,72	11,71	11,71	11,72	162K	3
30/09/2024	0,60%	0,07	11,81	11,80	11,72	11,81	108K	9
27/09/2024	-0,34%	-0,04	11,74	11,81	11,74	11,81	440K	3
26/09/2024	-0,42%	-0,05	11,78	11,78	11,78	11,78	643K	3
25/09/2024	0,08%	0,01	11,83	11,82	11,79	11,87	892K	28
24/09/2024	-0,92%	-0,11	11,82	11,74	11,74	11,82	980K	7
23/09/2024	0,42%	0,05	11,93	11,88	11,88	11,95	183K	10
20/09/2024	1,45%	0,17	11,88	11,78	11,78	11,88	876K	8
19/09/2024	1,04%	0,12	11,71	11,71	11,71	11,71	201K	3
18/09/2024	-0,77%	-0,09	11,59	11,49	11,49	11,63	352K	7
17/09/2024	-0,34%	-0,04	11,68	11,72	11,68	11,72	390K	4
16/09/2024	-0,85%	-0,10	11,72	11,72	11,72	11,72	161K	2
13/09/2024	-0,34%	-0,04	11,82	11,78	11,75	12,02	437K	15
12/09/2024	0,51%	0,06	11,86	11,79	11,79	11,86	295K	6
11/09/2024	0,94%	0,11	11,80	11,56	11,56	11,80	219K	9
10/09/2024	1,83%	0,21	11,69	11,68	11,68	11,70	683K	7
09/09/2024	0,97%	0,11	11,48	11,54	11,47	11,54	80K	5
06/09/2024	-1,56%	-0,18	11,37	11,55	11,26	11,55	155K	7
05/09/2024	-1,37%	-0,16	11,55	11,55	11,55	11,55	290K	2
04/09/2024	-0,34%	-0,04	11,71	11,71	11,66	11,71	202K	7
03/09/2024	-1,67%	-0,20	11,75	12,13	11,74	12,40	109K	15
02/09/2024	-0,17%	-0,02	11,95	11,90	11,88	12,08	16K	8
30/08/2024	1,18%	0,14	11,97	11,99	11,87	11,99	595K	10
29/08/2024	1,28%	0,15	11,83	11,83	11,83	11,83	381K	2
28/08/2024	0,43%	0,05	11,68	11,68	11,58	11,68	243K	5
27/08/2024	0,17%	0,02	11,63	11,61	11,61	11,63	90K	5
26/08/2024	-0,17%	-0,02	11,61	11,80	11,58	11,80	322K	8
23/08/2024	-0,68%	-0,08	11,63	11,62	11,59	11,63	176K	6
22/08/2024	0,95%	0,11	11,71	11,71	11,71	11,71	678K	4
21/08/2024	0,61%	0,07	11,60	11,53	11,53	11,60	182K	5
20/08/2024	1,14%	0,13	11,53	11,68	11,52	11,68	6M	20
19/08/2024	-0,09%	-0,01	11,40	11,34	11,34	11,40	346K	5
16/08/2024	-0,17%	-0,02	11,41	11,43	11,41	11,43	5M	23
15/08/2024	1,96%	0,22	11,43	11,44	11,43	11,44	6M	33
14/08/2024	0,63%	0,07	11,21	11,14	11,13	11,21	337K	6
13/08/2024	0,91%	0,10	11,14	11,13	11,11	11,14	318K	5
12/08/2024	-0,36%	-0,04	11,04	10,94	10,91	11,08	343K	7
09/08/2024	-0,72%	-0,08	11,08	10,87	10,87	11,08	423K	6
08/08/2024	1,45%	0,16	11,16	11,12	11,09	11,17	949K	9
07/08/2024	-1,26%	-0,14	11,00	10,97	10,97	11,24	489K	7
06/08/2024	-0,27%	-0,03	11,14	11,17	11,14	11,21	556K	8
05/08/2024	-2,62%	-0,30	11,17	11,30	11,14	11,30	53K	8
02/08/2024	-2,30%	-0,27	11,47	11,53	11,43	11,53	264K	8
01/08/2024	-0,09%	-0,01	11,74	11,75	11,70	11,77	1M	9
31/07/2024	2,35%	0,27	11,75	11,75	11,74	11,76	523K	6
30/07/2024	-0,78%	-0,09	11,48	11,78	11,46	11,78	327K	9
29/07/2024	-0,43%	-0,05	11,57	11,56	11,56	11,59	94K	4
26/07/2024	1,31%	0,15	11,62	11,54	11,54	11,64	259K	10
25/07/2024	-0,52%	-0,06	11,47	11,51	11,47	11,53	63K	7
24/07/2024	-1,03%	-0,12	11,53	11,63	11,52	11,63	220K	7
23/07/2024	0,00%	0,00	11,65	11,65	11,65	11,71	475K	8
22/07/2024	0,60%	0,07	11,65	11,60	11,60	11,65	168K	3
19/07/2024	-0,52%	-0,06	11,58	11,56	11,56	11,58	212K	4
18/07/2024	1,13%	0,13	11,64	11,62	11,58	11,64	1M	11
17/07/2024	-0,60%	-0,07	11,51	11,60	11,51	11,60	368K	10
16/07/2024	0,52%	0,06	11,58	11,52	11,50	11,58	86K	10
15/07/2024	0,70%	0,08	11,52	11,44	11,31	11,59	661K	11
12/07/2024	0,26%	0,03	11,44	11,48	11,44	11,48	234K	3
11/07/2024	-0,35%	-0,04	11,41	11,45	11,40	11,46	32K	5
10/07/2024	0,97%	0,11	11,45	11,32	11,31	11,45	428K	4
09/07/2024	-0,96%	-0,11	11,34	11,43	11,34	11,43	594K	8
08/07/2024	0,35%	0,04	11,45	11,41	11,41	11,47	305K	9
05/07/2024	-0,09%	-0,01	11,41	11,50	11,39	11,51	2M	18
04/07/2024	-1,38%	-0,16	11,42	11,42	11,42	11,42	1K	2
03/07/2024	-1,03%	-0,12	11,58	11,46	11,46	11,84	823K	10
02/07/2024	0,86%	0,10	11,70	11,70	11,58	11,75	575K	15
01/07/2024	1,31%	0,15	11,60	11,46	11,43	11,60	750K	12
28/06/2024	1,06%	0,12	11,45	11,52	11,44	11,52	983K	7
27/06/2024	0,09%	0,01	11,33	11,32	11,30	11,35	123K	9
26/06/2024	1,25%	0,14	11,32	11,01	11,01	11,34	858K	14
25/06/2024	1,45%	0,16	11,18	11,14	11,14	11,18	689K	9
24/06/2024	-1,17%	-0,13	11,02	11,09	11,02	11,09	699K	7
21/06/2024	-0,45%	-0,05	11,15	11,20	11,14	11,20	331K	11
20/06/2024	-0,09%	-0,01	11,20	11,40	11,17	11,40	411K	8
19/06/2024	0,27%	0,03	11,21	11,49	11,21	11,68	3K	4
18/06/2024	0,54%	0,06	11,18	11,30	11,12	11,30	386K	8
17/06/2024	1,55%	0,17	11,12	11,06	11,06	11,12	748K	4
14/06/2024	0,27%	0,03	10,95	10,95	10,95	10,95	490K	3
13/06/2024	-0,82%	-0,09	10,92	10,99	10,92	10,99	202K	3
12/06/2024	1,94%	0,21	11,01	10,64	10,64	11,04	1M	9
11/06/2024	0,19%	0,02	10,80	10,70	10,70	10,80	4M	3
10/06/2024	0,75%	0,08	10,78	10,79	10,78	10,79	1M	4
07/06/2024	1,33%	0,14	10,70	10,59	10,58	10,70	1M	7
06/06/2024	-0,75%	-0,08	10,56	10,60	10,53	10,60	4M	5
05/06/2024	1,53%	0,16	10,64	10,55	10,55	10,64	3M	6
04/06/2024	0,77%	0,08	10,48	10,22	10,22	10,48	991K	9
03/06/2024	-0,19%	-0,02	10,40	10,43	10,32	10,43	3M	5
31/05/2024	0,87%	0,09	10,42	10,33	10,30	10,42	175K	4
29/05/2024	0,39%	0,04	10,33	10,32	10,32	10,45	734K	10
28/05/2024	-0,19%	-0,02	10,29	10,26	10,26	10,31	179K	6
27/05/2024	-0,10%	-0,01	10,31	10,49	10,17	10,49	5K	9
24/05/2024	0,88%	0,09	10,32	10,07	10,07	10,33	438K	6
23/05/2024	-0,58%	-0,06	10,23	10,29	10,21	10,29	517K	6
22/05/2024	0,39%	0,04	10,29	10,44	10,29	10,44	313K	6
21/05/2024	0,29%	0,03	10,25	10,19	10,19	10,25	230K	5
20/05/2024	0,10%	0,01	10,22	10,27	10,22	10,27	272K	4
17/05/2024	-0,39%	-0,04	10,21	10,22	10,21	10,22	331K	3
16/05/2024	-0,29%	-0,03	10,25	10,28	10,25	10,28	255K	3
15/05/2024	1,28%	0,13	10,28	10,26	10,22	10,28	313K	7
14/05/2024	0,30%	0,03	10,15	9,93	9,93	10,15	127K	5
13/05/2024	-0,30%	-0,03	10,12	10,04	10,04	10,12	48K	4
10/05/2024	0,59%	0,06	10,15	10,11	10,11	10,15	238K	3
09/05/2024	1,71%	0,17	10,09	10,11	10,09	10,13	496K	5
08/05/2024	0,30%	0,03	9,92	9,81	9,81	9,93	258K	7
07/05/2024	0,10%	0,01	9,89	10,03	9,88	10,03	49K	9
06/05/2024	0,92%	0,09	9,88	9,84	9,84	9,88	408K	3
03/05/2024	0,41%	0,04	9,79	9,79	9,79	9,79	282K	2
02/05/2024	-0,71%	-0,07	9,75	9,67	9,67	9,76	1M	8
30/04/2024	-0,10%	-0,01	9,82	9,88	9,82	9,90	799K	7
29/04/2024	0,20%	0,02	9,83	9,82	9,82	9,83	162K	4
26/04/2024	0,31%	0,03	9,81	9,77	9,77	9,81	486K	3
25/04/2024	-0,51%	-0,05	9,78	9,78	9,78	9,78	111K	2
24/04/2024	0,61%	0,06	9,83	9,58	9,58	9,85	246K	6
23/04/2024	0,41%	0,04	9,77	9,73	9,73	9,79	539K	10
22/04/2024	0,52%	0,05	9,73	9,52	9,52	9,77	267K	7
19/04/2024	-1,83%	-0,18	9,68	9,84	9,66	9,84	791K	10
18/04/2024	-0,40%	-0,04	9,86	9,91	9,86	9,91	104K	3
17/04/2024	-0,90%	-0,09	9,90	9,90	9,86	9,90	343K	5
16/04/2024	1,42%	0,14	9,99	9,85	9,85	10,00	817K	8
15/04/2024	0,00%	0,00	9,85	9,71	9,71	10,04	108K	8
12/04/2024	-0,91%	-0,09	9,85	9,95	9,85	9,95	603K	3
11/04/2024	1,02%	0,10	9,94	9,86	9,86	9,95	348K	8
10/04/2024	0,10%	0,01	9,84	9,83	9,83	9,84	456K	4
09/04/2024	-0,10%	-0,01	9,83	9,79	9,79	9,83	417K	3
08/04/2024	-0,61%	-0,06	9,84	9,90	9,84	9,90	35K	10
05/04/2024	1,23%	0,12	9,90	9,80	9,80	9,95	368K	6
04/04/2024	-	-	9,78	9,89	9,78	9,89	30K	7

Date,Open,High,Low,Close,Volume
10-Oct-24,12.23,12.23,12.14,12.14,60
09-Oct-24,12.18,12.18,12.14,12.14,948
08-Oct-24,11.91,12.00,11.91,12.00,4765
07-Oct-24,11.78,11.83,11.78,11.83,319
04-Oct-24,11.80,11.80,11.80,11.80,31742000
03-Oct-24,11.53,11.75,11.53,11.75,41856
02-Oct-24,11.72,11.72,11.65,11.71,451432
01-Oct-24,11.71,11.72,11.71,11.72,162427
30-Sep-24,11.80,11.81,11.72,11.81,107611
27-Sep-24,11.81,11.81,11.74,11.74,439557
26-Sep-24,11.78,11.78,11.78,11.78,642728
25-Sep-24,11.82,11.87,11.79,11.83,891718
24-Sep-24,11.74,11.82,11.74,11.82,979613
23-Sep-24,11.88,11.95,11.88,11.93,182896
20-Sep-24,11.78,11.88,11.78,11.88,875780
19-Sep-24,11.71,11.71,11.71,11.71,200674
18-Sep-24,11.49,11.63,11.49,11.59,352015
17-Sep-24,11.72,11.72,11.68,11.68,389573
16-Sep-24,11.72,11.72,11.72,11.72,160939
13-Sep-24,11.78,12.02,11.75,11.82,436922
12-Sep-24,11.79,11.86,11.79,11.86,295476
11-Sep-24,11.56,11.80,11.56,11.80,219113
10-Sep-24,11.68,11.70,11.68,11.69,683140
09-Sep-24,11.54,11.54,11.47,11.48,79992
06-Sep-24,11.55,11.55,11.26,11.37,155425
05-Sep-24,11.55,11.55,11.55,11.55,289512
04-Sep-24,11.71,11.71,11.66,11.71,202092
03-Sep-24,12.13,12.40,11.74,11.75,109052
02-Sep-24,11.90,12.08,11.88,11.95,15872
30-Aug-24,11.99,11.99,11.87,11.97,594901
29-Aug-24,11.83,11.83,11.83,11.83,380748
28-Aug-24,11.68,11.68,11.58,11.68,242516
27-Aug-24,11.61,11.63,11.61,11.63,89574
26-Aug-24,11.80,11.80,11.58,11.61,321759
23-Aug-24,11.62,11.63,11.59,11.63,176233
22-Aug-24,11.71,11.71,11.71,11.71,677915
21-Aug-24,11.53,11.60,11.53,11.60,182024
20-Aug-24,11.68,11.68,11.52,11.53,5985847
19-Aug-24,11.34,11.40,11.34,11.40,346043
16-Aug-24,11.43,11.43,11.41,11.41,5342162
15-Aug-24,11.44,11.44,11.43,11.43,5873351
14-Aug-24,11.14,11.21,11.13,11.21,336507
13-Aug-24,11.13,11.14,11.11,11.14,318017
12-Aug-24,10.94,11.08,10.91,11.04,342579
09-Aug-24,10.87,11.08,10.87,11.08,423399
08-Aug-24,11.12,11.17,11.09,11.16,949102
07-Aug-24,10.97,11.24,10.97,11.00,489302
06-Aug-24,11.17,11.21,11.14,11.14,556462
05-Aug-24,11.30,11.30,11.14,11.17,52551
02-Aug-24,11.53,11.53,11.43,11.47,263900
01-Aug-24,11.75,11.77,11.70,11.74,1015275
31-Jul-24,11.75,11.76,11.74,11.75,523380
30-Jul-24,11.78,11.78,11.46,11.48,326623
29-Jul-24,11.56,11.59,11.56,11.57,93869
26-Jul-24,11.54,11.64,11.54,11.62,259384
25-Jul-24,11.51,11.53,11.47,11.47,63326
24-Jul-24,11.63,11.63,11.52,11.53,219933
23-Jul-24,11.65,11.71,11.65,11.65,474709
22-Jul-24,11.60,11.65,11.60,11.65,167538
19-Jul-24,11.56,11.58,11.56,11.58,212377
18-Jul-24,11.62,11.64,11.58,11.64,1053343
17-Jul-24,11.60,11.60,11.51,11.51,367756
16-Jul-24,11.52,11.58,11.50,11.58,85874
15-Jul-24,11.44,11.59,11.31,11.52,660602
12-Jul-24,11.48,11.48,11.44,11.44,233880
11-Jul-24,11.45,11.46,11.40,11.41,32490
10-Jul-24,11.32,11.45,11.31,11.45,427810
09-Jul-24,11.43,11.43,11.34,11.34,594184
08-Jul-24,11.41,11.47,11.41,11.45,304824
05-Jul-24,11.50,11.51,11.39,11.41,1694401
04-Jul-24,11.42,11.42,11.42,11.42,1336
03-Jul-24,11.46,11.84,11.46,11.58,823408
02-Jul-24,11.70,11.75,11.58,11.70,575146
01-Jul-24,11.46,11.60,11.43,11.60,750311
28-Jun-24,11.52,11.52,11.44,11.45,982910
27-Jun-24,11.32,11.35,11.30,11.33,123143
26-Jun-24,11.01,11.34,11.01,11.32,858275
25-Jun-24,11.14,11.18,11.14,11.18,689267
24-Jun-24,11.09,11.09,11.02,11.02,699001
21-Jun-24,11.20,11.20,11.14,11.15,330936
20-Jun-24,11.40,11.40,11.17,11.20,411432
19-Jun-24,11.49,11.68,11.21,11.21,3344
18-Jun-24,11.30,11.30,11.12,11.18,386207
17-Jun-24,11.06,11.12,11.06,11.12,747649
14-Jun-24,10.95,10.95,10.95,10.95,490384
13-Jun-24,10.99,10.99,10.92,10.92,201572
12-Jun-24,10.64,11.04,10.64,11.01,1146496
11-Jun-24,10.70,10.80,10.70,10.80,3559884
10-Jun-24,10.79,10.79,10.78,10.78,1154533
07-Jun-24,10.59,10.70,10.58,10.70,1359060
06-Jun-24,10.60,10.60,10.53,10.56,4424733
05-Jun-24,10.55,10.64,10.55,10.64,2510997
04-Jun-24,10.22,10.48,10.22,10.48,991236
03-Jun-24,10.43,10.43,10.32,10.40,2962253
31-May-24,10.33,10.42,10.30,10.42,175109
29-May-24,10.32,10.45,10.32,10.33,733551
28-May-24,10.26,10.31,10.26,10.29,178791
27-May-24,10.49,10.49,10.17,10.31,4932
24-May-24,10.07,10.33,10.07,10.32,437645
23-May-24,10.29,10.29,10.21,10.23,516666
22-May-24,10.44,10.44,10.29,10.29,312764
21-May-24,10.19,10.25,10.19,10.25,229599
20-May-24,10.27,10.27,10.22,10.22,272368
17-May-24,10.22,10.22,10.21,10.21,331151
16-May-24,10.28,10.28,10.25,10.25,254888
15-May-24,10.26,10.28,10.22,10.28,312654
14-May-24,9.93,10.15,9.93,10.15,126872
13-May-24,10.04,10.12,10.04,10.12,47843
10-May-24,10.11,10.15,10.11,10.15,238179
09-May-24,10.11,10.13,10.09,10.09,495822
08-May-24,9.81,9.93,9.81,9.92,258068
07-May-24,10.03,10.03,9.88,9.89,48663
06-May-24,9.84,9.88,9.84,9.88,407658
03-May-24,9.79,9.79,9.79,9.79,282069
02-May-24,9.67,9.76,9.67,9.75,1170890
30-Apr-24,9.88,9.90,9.82,9.82,799240
29-Apr-24,9.82,9.83,9.82,9.83,161605
26-Apr-24,9.77,9.81,9.77,9.81,485516
25-Apr-24,9.78,9.78,9.78,9.78,110826
24-Apr-24,9.58,9.85,9.58,9.83,246147
23-Apr-24,9.73,9.79,9.73,9.77,538952
22-Apr-24,9.52,9.77,9.52,9.73,266769
19-Apr-24,9.84,9.84,9.66,9.68,791394
18-Apr-24,9.91,9.91,9.86,9.86,104447
17-Apr-24,9.90,9.90,9.86,9.90,342873
16-Apr-24,9.85,10.00,9.85,9.99,817371
15-Apr-24,9.71,10.04,9.71,9.85,108281
12-Apr-24,9.95,9.95,9.85,9.85,603391
11-Apr-24,9.86,9.95,9.86,9.94,348002
10-Apr-24,9.83,9.84,9.83,9.84,455597
09-Apr-24,9.79,9.83,9.79,9.83,416581
08-Apr-24,9.90,9.90,9.84,9.84,34942
05-Apr-24,9.80,9.95,9.80,9.90,367621
04-Apr-24,9.89,9.89,9.78,9.78,30247

*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: ESGU11