Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Btg Pactual Esg Fundo De Indice S P Brazil Esg (ESGB11.SA)

107.30
+0.10
+(0.09%)
At close: April 25 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025109.55109.55106.52107.30107.30230
Apr 24, 2025107.20107.20107.20107.20107.20327
Apr 23, 2025105.00105.00104.33104.33104.33104
Apr 22, 2025102.19103.15101.74103.15103.1597
Apr 17, 2025100.00102.3299.65102.19102.19393
Apr 16, 2025101.18101.18100.75100.75100.7511
Apr 15, 2025102.89102.89100.85101.03101.03231
Apr 14, 202599.79100.9499.79100.94100.94183
Apr 11, 202599.0099.4499.0099.4499.4413
Apr 10, 202598.0798.0797.9597.9597.95101
Apr 9, 202596.2699.0096.2699.0099.002,109
Apr 8, 202595.6095.6095.6095.6095.601
Apr 7, 202595.4197.6795.4196.5896.58294
Apr 4, 2025100.63100.6397.9197.9197.9146
Apr 3, 2025101.60101.83101.15101.15101.15206
Apr 2, 202599.7099.8799.7099.8299.82120
Apr 1, 202599.4599.5799.2799.2799.27103
Mar 31, 202596.7399.2796.7398.4198.4192
Mar 28, 2025100.40100.4099.4699.6699.6698
Mar 27, 2025102.20102.2098.17100.60100.6043
Mar 26, 2025101.34101.3499.6599.9899.9837
Mar 25, 202599.7599.9599.2099.2099.2054
Mar 24, 202597.0598.8997.0598.1798.17282
Mar 21, 202598.8299.0898.8299.0899.08375
Mar 20, 202599.0399.0398.8898.8898.8890,539
Mar 19, 202599.3699.5499.3599.5499.54189
Mar 18, 202598.4798.4798.4798.4798.4710
Mar 17, 202597.1898.3297.1898.3298.32297
Mar 14, 202594.5097.0994.5097.0997.092,541
Mar 13, 202593.9294.6093.9294.6094.60271
Mar 12, 202593.0494.0893.0493.9293.9255
Mar 11, 202593.6293.6292.8693.4693.4631
Mar 10, 202594.2994.2994.2994.2994.291
Mar 7, 202594.3494.8794.3494.8794.8732
Mar 6, 202593.1693.1693.1693.1693.1621
Mar 5, 202592.5492.5492.5492.5492.54-
Feb 28, 202592.4992.4992.3892.3892.384
Feb 27, 202594.0994.0994.0994.0994.09-
Feb 26, 202594.7594.7593.9393.9393.9381
Feb 25, 202595.0095.5895.0095.5295.5232
Feb 24, 202596.8296.8295.0295.0295.024
Feb 21, 202597.2697.2696.8296.8296.821
Feb 20, 202597.3097.3097.3097.3097.3032
Feb 19, 202597.1797.1797.1797.1797.17350
Feb 18, 202599.6499.6498.7999.0099.001,269
Feb 17, 202598.32100.2798.3299.4399.4344
Feb 14, 202598.3298.3298.3298.3298.3221
Feb 13, 202594.7895.1894.7495.1895.183
Feb 12, 202594.0394.7894.0394.7894.78106
Feb 11, 202596.1696.5195.4396.5196.511,191
Feb 10, 202595.4995.6894.9594.9594.95143
Feb 7, 202594.5994.5994.2194.2194.2146
Feb 6, 202595.1595.5795.1095.5795.57121
Feb 5, 202594.4794.4794.4794.4794.4774
Feb 4, 202595.6495.6494.9495.4395.43135
Feb 3, 202595.9496.1195.6895.9195.91327
Jan 31, 202597.3097.3096.2696.2696.26417
Jan 30, 202592.8697.0992.8697.0997.09225
Jan 29, 202594.2094.2094.0294.0294.02219
Jan 28, 202594.4594.5694.3294.3294.32293
Jan 27, 202593.6795.2993.6795.2995.29450
Jan 24, 202592.6493.1392.6492.7492.7441
Jan 23, 202592.8492.8492.6492.6492.6434
Jan 22, 202593.2293.2293.2293.2293.2240
Jan 21, 202592.2092.6092.2092.6092.6056
Jan 20, 202591.4292.5491.4292.1592.15102
Jan 17, 202592.0092.0091.7391.7391.7350
Jan 16, 202591.9491.9491.1091.1091.10152
Jan 15, 202591.3793.0291.3793.0293.02342
Jan 14, 202589.2189.8688.6589.8689.86133
Jan 13, 202589.7689.9389.4389.4389.43106
Jan 10, 202589.9489.9989.6389.6389.6364
Jan 9, 202589.2290.9489.2290.6390.6361
Jan 8, 202592.9992.9990.3990.6790.67201
Jan 7, 202591.2092.2691.2092.0692.0670
Jan 6, 202589.2291.2389.2291.2191.21327
Jan 3, 202589.3389.3389.2189.2189.2129
Jan 2, 202589.8690.5689.8690.2790.2771
Dec 30, 202490.9691.5090.5290.9590.9587
Dec 27, 202491.3191.3290.7990.7990.79195
Dec 26, 202491.5291.6391.1291.1291.12361
Dec 23, 202492.5092.5091.5591.5591.5586
Dec 20, 202493.9094.1393.6793.6793.67282
Dec 19, 202491.9992.5591.8892.4492.44158
Dec 18, 202496.7996.7994.7094.7294.7248
Dec 17, 202495.9695.9695.3695.3695.3657
Dec 16, 202496.0096.0794.7694.7694.76208
Dec 13, 202498.2598.2596.0196.0196.01159
Dec 12, 2024101.50101.5097.2497.2497.24350
Dec 11, 202498.78101.1398.78100.80100.80262
Dec 10, 202498.7898.7898.7898.7898.78175
Dec 9, 202498.3898.3897.3297.3297.3270
Dec 6, 202499.3899.3897.5097.5097.50132
Dec 5, 202499.3899.3899.3899.3899.3852
Dec 4, 202498.8398.8398.2098.2098.20221
Dec 3, 202497.7898.1297.7898.1298.12156
Dec 2, 202497.8497.8497.5397.5797.57223
Nov 29, 202496.8298.2896.8298.2898.28179
Nov 28, 2024100.63100.6397.4097.4097.40430
Nov 27, 2024103.10103.10101.38101.38101.38460
Nov 26, 2024104.14104.14104.03104.03104.032
Nov 25, 2024102.17103.38102.17103.06103.0689
Nov 22, 2024101.19102.20101.11102.20102.2075
Nov 21, 2024100.91100.91100.33100.33100.33113
Nov 19, 2024101.17101.98101.06101.87101.87300
Nov 18, 2024101.05101.05101.02101.02101.02106
Nov 14, 2024102.45102.45101.56101.56101.56134
Nov 13, 2024101.27102.06101.03101.68101.6888
Nov 12, 2024101.93101.93101.93101.93101.93344
Nov 11, 2024102.87102.87102.35102.35102.35134
Nov 8, 2024102.70102.77101.49101.91101.91134
Nov 7, 2024104.90104.90103.59103.59103.5934
Nov 6, 2024104.30105.53104.14105.53105.5398
Nov 5, 2024104.36105.34104.36105.34105.3447
Nov 4, 2024102.70104.96102.70104.78104.78273
Nov 1, 2024105.50105.50101.87101.87101.87132
Oct 31, 2024104.00104.00103.35103.35103.3511
Oct 30, 2024104.50104.50104.02104.02104.0225
Oct 29, 2024103.58103.58103.47103.47103.47103
Oct 28, 2024103.21104.46103.21104.29104.29264
Oct 25, 2024103.82103.82103.26103.26103.2687
Oct 24, 2024104.28104.32103.43104.32104.3298
Oct 23, 2024104.50104.50102.98103.32103.32138
Oct 22, 2024103.18103.49101.51103.49103.49283
Oct 21, 2024104.94104.94104.16104.16104.165
Oct 18, 2024104.28104.28103.04103.96103.9663
Oct 17, 2024104.06104.27103.95104.15104.15274
Oct 16, 2024104.82105.34104.82105.03105.03141
Oct 15, 2024104.39104.39104.35104.35104.35142
Oct 14, 2024103.62104.74103.62104.17104.1755
Oct 11, 2024102.55102.99102.55102.99102.99250
Oct 10, 2024103.23103.44103.23103.44103.4425
Oct 9, 2024104.54104.54103.48103.48103.48129
Oct 8, 2024104.76105.18104.76105.18105.18158
Oct 7, 2024104.90104.92104.83104.92104.9250
Oct 4, 2024105.38105.40105.38105.40105.405
Oct 3, 2024107.50107.50105.12105.12105.12117
Oct 2, 2024105.36107.44105.36106.86106.86149
Oct 1, 2024106.06106.06105.36105.36105.36225
Sep 30, 2024106.18106.18105.74105.74105.742
Sep 27, 2024104.50106.30104.50106.30106.3013
Sep 26, 2024105.63105.90105.63105.90105.90116
Sep 25, 2024105.05105.05104.93104.93104.9342
Sep 24, 2024105.69105.72105.69105.72105.72225
Sep 23, 2024104.44104.69104.44104.69104.6944
Sep 20, 2024106.95106.95105.26105.26105.2680
Sep 19, 2024108.29108.29107.67107.67107.6792
Sep 18, 2024108.87108.87108.87108.87108.87187
Sep 17, 2024109.87109.87109.87109.87109.87107
Sep 13, 2024108.81109.67108.81109.67109.67272
Sep 12, 2024107.77107.98107.77107.90107.90108
Sep 11, 2024108.48108.48108.48108.48108.48134
Sep 10, 2024109.54109.54107.61107.76107.767
Sep 5, 2024109.52109.76109.52109.66109.66110
Sep 4, 2024109.62109.62109.62109.62109.6278
Sep 3, 2024105.49107.76105.49107.76107.76532
Sep 2, 2024107.42107.42107.42107.42107.4286
Aug 30, 2024107.87107.91107.87107.91107.911
Aug 29, 2024108.37108.37108.37108.37108.3710
Aug 28, 2024110.28110.28110.28110.28110.2871
Aug 27, 2024110.60110.84110.60110.84110.8489
Aug 26, 2024110.84110.84110.84110.84110.8431
Aug 23, 2024110.75110.85110.75110.85110.85111
Aug 21, 2024110.70110.70110.70110.70110.7064
Aug 20, 2024110.71110.71110.71110.71110.71188
Aug 19, 2024109.65110.00109.65110.00110.0086
Aug 16, 2024108.63108.63108.05108.17108.17249
Aug 15, 2024108.36108.63108.36108.63108.6399
Aug 13, 2024107.85107.85107.85107.85107.8568
Aug 12, 2024106.51108.19105.80107.52107.52933
Aug 9, 2024106.29106.70106.05106.69106.69172
Aug 8, 2024105.48105.48104.89105.05105.0513
Aug 7, 2024103.99104.43103.91104.43104.4387
Aug 6, 2024103.80103.80101.94102.43102.43169
Aug 5, 2024102.48102.48101.00101.95101.9558
Aug 2, 2024102.38102.38102.38102.38102.38524
Aug 1, 2024102.21102.21101.80101.80101.80291
Jul 31, 2024101.65101.76101.65101.76101.76104
Jul 30, 2024100.81100.81100.81100.81100.8138
Jul 29, 2024101.27101.27101.27101.27101.2775
Jul 26, 2024101.60102.1699.68102.16102.16393
Jul 25, 202499.44100.8799.44100.59100.5989
Jul 24, 2024101.47101.47101.47101.47101.4786
Jul 23, 2024104.28104.28102.10102.10102.10633
Jul 22, 2024102.90103.83102.87103.15103.1548
Jul 19, 2024102.90102.90102.90102.90102.9035
Jul 18, 2024104.51104.51102.67102.67102.6795
Jul 17, 2024104.72105.18104.72105.08105.0898
Jul 16, 2024104.31105.48104.31105.05105.05115
Jul 15, 2024104.64105.16104.64105.16105.1678
Jul 12, 2024106.51106.51104.48104.48104.4887
Jul 11, 2024105.50105.50104.07104.59104.59256
Jul 10, 2024103.16103.83103.16103.58103.5897
Jul 9, 2024103.16103.16103.16103.16103.16-
Jul 8, 2024100.12100.12100.12100.12100.123
Jul 5, 2024100.00102.18100.00102.16102.16588
Jul 3, 202498.53100.0898.5399.8999.89259
Jul 2, 202498.5398.5398.5398.5398.53131
Jul 1, 202498.3199.0398.3198.6598.65177
Jun 28, 202499.5399.5398.3498.3498.34152
Jun 27, 202499.5399.5399.5399.5399.53260
Jun 26, 202497.6397.6396.8197.5497.5473
Jun 25, 202498.0698.0697.7297.7297.721,476
Jun 24, 202498.6098.6097.9297.9297.9288
Jun 21, 202496.0196.6696.0196.6696.6654
Jun 20, 202495.0096.9995.0095.8195.811,969
Jun 19, 202495.8895.8994.6495.8995.89138
Jun 18, 202495.3695.3695.3695.3695.3610
Jun 17, 202496.3596.3594.7994.8994.89228
Jun 14, 202496.1596.1596.1596.1596.15129
Jun 13, 202495.9195.9195.6195.6195.61121
Jun 12, 202497.3797.3796.2196.2196.21154
Jun 11, 202497.2397.2397.2397.2397.2311
Jun 10, 202496.9396.9396.6596.6596.654
Jun 7, 202498.2098.2297.1897.1897.18280
Jun 6, 202498.3598.3598.3598.3598.355
Jun 5, 202496.2097.9696.2097.9697.9617
Jun 4, 202497.7798.0297.7497.9997.9985
Jun 3, 202498.4098.4098.4098.4098.4010
May 31, 202498.5998.5998.4098.4098.402
May 28, 202499.70101.4599.70101.05101.0510
May 27, 2024103.00103.10100.15100.59100.59405
May 24, 2024101.32101.80101.02101.02101.02921
May 23, 2024101.69101.71101.32101.32101.3246
May 22, 2024102.31102.31101.69101.69101.69108
May 21, 2024103.83103.83103.73103.73103.7348
May 20, 2024103.16103.83103.16103.83103.8398
May 17, 2024103.92103.92103.68103.71103.71147
May 16, 2024103.92103.92103.92103.92103.9244
May 15, 2024103.00103.34103.00103.34103.34107
May 14, 2024103.63103.63103.00103.00103.0040
May 13, 2024102.47102.47102.47102.47102.4711
May 10, 2024102.49102.49102.38102.38102.38161
May 9, 2024105.79105.79102.48103.42103.42161
May 8, 2024104.48104.82104.16104.82104.82100
May 7, 2024104.66104.87104.48104.48104.4831
May 6, 2024104.99104.99104.08104.08104.0811
May 2, 2024102.99102.99102.84102.84102.84193
Apr 30, 2024102.16104.31101.15101.15101.15354
Apr 29, 2024104.20104.20102.28102.28102.2888
Apr 26, 2024101.70101.83101.51101.83101.83427
Apr 25, 202499.77100.8099.77100.05100.051,426