Cotação atual, histórico e gráfico do papel: ESUT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/03/2024 | 0,00% | 0,00 | 32,00 | 32,00 | 32,00 | 32,00 | 6K | 2 |
| 06/02/2024 | 6,67% | 2,00 | 32,00 | 31,00 | 31,00 | 32,00 | 6K | 2 |
| 05/02/2024 | 20,00% | 5,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 02/02/2024 | 24,88% | 4,98 | 25,00 | 20,04 | 20,03 | 25,00 | 36K | 12 |
| 19/12/2023 | 17,76% | 3,02 | 20,02 | 20,02 | 20,02 | 20,02 | 6K | 1 |
| 23/10/2023 | -5,56% | -1,00 | 17,00 | 17,00 | 17,00 | 17,00 | 5K | 1 |
| 12/09/2023 | -77,78% | -63,02 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 18/04/2023 | -94,00% | -1.268,98 | 81,02 | 81,01 | 81,01 | 81,02 | 24K | 3 |
| 25/02/2021 | -10,12% | -152,02 | 1.350,00 | 1.350,00 | 1.350,00 | 1.350,00 | 270K | 2 |
| 19/01/2021 | -3,10% | -47,98 | 1.502,02 | 1.502,02 | 1.502,02 | 1.502,02 | 150K | 1 |
| 23/12/2020 | 0,01% | 0,22 | 1.550,00 | 1.550,00 | 1.550,00 | 1.550,00 | 155K | 1 |
|
|
| 09/12/2020 | 3,32% | 49,78 | 1.549,78 | 1.549,77 | 1.549,77 | 1.549,78 | 310K | 2 |
| 07/12/2020 | 0,00% | 0,00 | 1.500,00 | 1.500,00 | 1.500,00 | 1.500,00 | 150K | 1 |
| 19/02/2020 | -2,91% | -45,01 | 1.500,00 | 1.500,00 | 1.500,00 | 1.500,00 | 150K | 1 |
| 12/02/2020 | 2,25% | 34,01 | 1.545,01 | 1.545,00 | 1.545,00 | 1.545,01 | 773K | 5 |
| 03/02/2020 | -2,83% | -44,00 | 1.511,00 | 1.599,00 | 1.511,00 | 1.599,00 | 311K | 2 |
| 07/08/2019 | 5,42% | 80,00 | 1.555,00 | 1.555,00 | 1.555,00 | 1.555,00 | 311K | 2 |
| 17/06/2019 | 5,36% | 74,98 | 1.475,00 | 1.475,00 | 1.475,00 | 1.475,00 | 148K | 1 |
| 28/03/2019 | -4,89% | -71,99 | 1.400,02 | 1.400,02 | 1.400,02 | 1.400,02 | 140K | 1 |
| 26/12/2018 | 2,83% | 40,51 | 1.472,01 | 1.472,01 | 1.472,01 | 1.472,01 | 1M | 8 |
| 14/12/2018 | 0,00% | 0,00 | 1.431,50 | 1.431,50 | 1.431,50 | 1.431,50 | 143K | 1 |
| 12/12/2018 | -0,04% | -0,52 | 1.431,50 | 1.431,50 | 1.431,50 | 1.431,50 | 143K | 1 |
| 17/04/2018 | 0,92% | 13,02 | 1.432,02 | 1.432,02 | 1.432,02 | 1.432,02 | 143K | 1 |
| 16/02/2018 | 1,36% | 19,00 | 1.419,00 | 1.419,00 | 1.419,00 | 1.419,00 | 142K | 1 |
| 15/02/2018 | 0,00% | 0,00 | 1.400,00 | 1.400,00 | 1.400,00 | 1.400,00 | 140K | 1 |
| 14/11/2017 | 0,00% | -0,01 | 1.400,00 | 1.400,00 | 1.400,00 | 1.400,00 | 140K | 1 |
| 26/10/2017 | 0,00% | -0,02 | 1.400,01 | 1.400,01 | 1.400,01 | 1.400,01 | 140K | 1 |
| 13/02/2017 | 16,67% | 200,03 | 1.400,03 | 1.400,03 | 1.400,03 | 1.400,03 | 140K | 1 |
| 21/12/2016 | 9,09% | 99,99 | 1.200,00 | 1.111,01 | 1.111,01 | 1.200,00 | 231K | 2 |
| 18/10/2016 | -4,35% | -49,99 | 1.100,01 | 1.100,01 | 1.100,01 | 1.100,01 | 330K | 3 |
| 10/08/2016 | 26,37% | 240,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 115K | 1 |
| 25/07/2016 | 13,75% | 110,01 | 910,00 | 910,00 | 910,00 | 910,00 | 91K | 1 |
| 23/05/2016 | 0,00% | 0,01 | 799,99 | 799,99 | 799,99 | 799,99 | 80K | 1 |
| 20/05/2016 | -20,00% | -200,02 | 799,98 | 799,98 | 799,98 | 799,98 | 80K | 1 |
| 16/11/2015 | -9,09% | -100,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 100K | 1 |
| 01/09/2015 | -23,83% | -344,13 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 220K | 2 |
| 27/05/2015 | 60,46% | 544,13 | 1.444,13 | 1.444,13 | 1.444,13 | 1.444,13 | 144K | 1 |
| 13/06/2014 | 0,00% | 0,00 | 900,00 | 900,00 | 900,00 | 900,00 | 90K | 1 |
| 11/11/2013 | 0,00% | 0,00 | 900,00 | 900,00 | 900,00 | 900,00 | 90K | 1 |
| 29/04/2013 | 1,12% | 10,00 | 900,00 | 900,00 | 900,00 | 900,00 | 180K | 2 |
| 11/01/2013 | -1,11% | -10,00 | 890,00 | 890,00 | 890,00 | 890,00 | 267K | 1 |
| 13/12/2012 | -10,00% | -99,99 | 900,00 | 900,00 | 900,00 | 900,00 | 90K | 1 |
| 18/10/2012 | 0,00% | -0,01 | 999,99 | 999,99 | 999,99 | 999,99 | 100K | 1 |
| 01/06/2012 | - | - | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 200K | 2 |
Date,Open,High,Low,Close,Volume
07-Mar-24,32.00,32.00,32.00,32.00,6400
06-Feb-24,31.00,32.00,31.00,32.00,6300
05-Feb-24,30.00,30.00,30.00,30.00,3000
02-Feb-24,20.04,25.00,20.03,25.00,36239
19-Dec-23,20.02,20.02,20.02,20.02,6006
23-Oct-23,17.00,17.00,17.00,17.00,5100
12-Sep-23,18.00,18.00,18.00,18.00,1800
18-Apr-23,81.01,81.02,81.01,81.02,24305
25-Feb-21,1350.00,1350.00,1350.00,1350.00,270000
19-Jan-21,1502.02,1502.02,1502.02,1502.02,150202
23-Dec-20,1550.00,1550.00,1550.00,1550.00,155000
09-Dec-20,1549.77,1549.78,1549.77,1549.78,309955
07-Dec-20,1500.00,1500.00,1500.00,1500.00,150000
19-Feb-20,1500.00,1500.00,1500.00,1500.00,150000
12-Feb-20,1545.00,1545.01,1545.00,1545.01,772501
03-Feb-20,1599.00,1599.00,1511.00,1511.00,311000
07-Aug-19,1555.00,1555.00,1555.00,1555.00,311000
17-Jun-19,1475.00,1475.00,1475.00,1475.00,147500
28-Mar-19,1400.02,1400.02,1400.02,1400.02,140002
26-Dec-18,1472.01,1472.01,1472.01,1472.01,1177608
14-Dec-18,1431.50,1431.50,1431.50,1431.50,143150
12-Dec-18,1431.50,1431.50,1431.50,1431.50,143150
17-Apr-18,1432.02,1432.02,1432.02,1432.02,143202
16-Feb-18,1419.00,1419.00,1419.00,1419.00,141900
15-Feb-18,1400.00,1400.00,1400.00,1400.00,140000
14-Nov-17,1400.00,1400.00,1400.00,1400.00,140000
26-Oct-17,1400.01,1400.01,1400.01,1400.01,140001
13-Feb-17,1400.03,1400.03,1400.03,1400.03,140003
21-Dec-16,1111.01,1200.00,1111.01,1200.00,231101
18-Oct-16,1100.01,1100.01,1100.01,1100.01,330003
10-Aug-16,1150.00,1150.00,1150.00,1150.00,115000
25-Jul-16,910.00,910.00,910.00,910.00,91000
23-May-16,799.99,799.99,799.99,799.99,79999
20-May-16,799.98,799.98,799.98,799.98,79998
16-Nov-15,1000.00,1000.00,1000.00,1000.00,100000
01-Sep-15,1100.00,1100.00,1100.00,1100.00,220000
27-May-15,1444.13,1444.13,1444.13,1444.13,144413
13-Jun-14,900.00,900.00,900.00,900.00,90000
11-Nov-13,900.00,900.00,900.00,900.00,90000
29-Apr-13,900.00,900.00,900.00,900.00,180000
11-Jan-13,890.00,890.00,890.00,890.00,267000
13-Dec-12,900.00,900.00,900.00,900.00,90000
18-Oct-12,999.99,999.99,999.99,999.99,99999
01-Jun-12,1000.00,1000.00,1000.00,1000.00,200000
*exoneração de responsabilidade e termos de uso