ETF ESG BTG More Historical Data - ESGB11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
ETF ESG BTG (ESGB11)
ETF ESG BTG (ESGB11) Historical

ESGB11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	96.15	0.54	0.56%	96.15	96.15	96.15	129
Jun 13 2024	95.61	-0.60	-0.62%	95.91	95.91	95.61	121
Jun 12 2024	96.21	-1.02	-1.05%	97.37	97.37	96.21	154
Jun 11 2024	97.23	0.58	0.60%	97.23	97.23	97.23	11
Jun 10 2024	96.65	-0.53	-0.55%	96.93	96.93	96.65	4
Jun 07 2024	97.18	-1.17	-1.19%	98.20	98.22	97.18	280
Jun 06 2024	98.35	0.39	0.40%	98.35	98.35	98.35	5
Jun 05 2024	97.96	-0.03	-0.03%	96.20	97.96	96.20	17
Jun 04 2024	97.99	-0.41	-0.42%	97.77	98.02	97.74	85
Jun 03 2024	98.40	0.00	0.00%	98.40	98.40	98.40	10
May 31 2024	98.40	-2.65	-2.62%	98.59	98.59	98.40	2
May 29 2024	101.05	0.00	0.00%	101.05	101.05	101.05	0
May 28 2024	101.05	0.46	0.46%	99.70	101.45	99.70	10
May 27 2024	100.59	-0.43	-0.43%	103.00	103.10	100.15	405
May 24 2024	101.02	-0.30	-0.30%	101.32	101.80	101.02	921
May 23 2024	101.32	-0.37	-0.36%	101.69	101.71	101.32	46
May 22 2024	101.69	-2.04	-1.97%	102.31	102.31	101.69	108
May 21 2024	103.73	-0.10	-0.10%	103.83	103.83	103.73	48
May 20 2024	103.83	0.12	0.12%	103.16	103.83	103.16	98
May 17 2024	103.71	-0.21	-0.20%	103.92	103.92	103.68	147
May 16 2024	103.92	0.58	0.56%	103.92	103.92	103.92	44
May 15 2024	103.34	0.34	0.33%	103.00	103.34	103.00	107
May 14 2024	103.00	0.53	0.52%	103.63	103.63	103.00	40
May 13 2024	102.47	0.09	0.09%	102.47	102.47	102.47	11
May 10 2024	102.38	-1.04	-1.01%	102.49	102.49	102.38	161
May 09 2024	103.42	-1.40	-1.34%	105.79	105.79	102.48	161
May 08 2024	104.82	0.34	0.33%	104.48	104.82	104.16	100
May 07 2024	104.48	0.40	0.38%	104.66	104.87	104.48	31
May 06 2024	104.08	-0.89	-0.85%	104.99	104.99	104.08	11
May 03 2024	104.97	2.13	2.07%	104.97	104.97	104.97	207
May 02 2024	102.84	1.69	1.67%	102.99	102.99	102.84	193
Apr 30 2024	101.15	-1.13	-1.10%	102.16	104.31	101.15	354
Apr 29 2024	102.28	0.45	0.44%	104.20	104.20	102.28	88
Apr 26 2024	101.83	1.78	1.78%	101.70	101.83	101.51	427
Apr 25 2024	100.05	-0.64	-0.64%	99.77	100.80	99.77	1,426
Apr 24 2024	100.69	-0.46	-0.45%	101.04	101.04	100.69	238
Apr 23 2024	101.15	0.94	0.94%	101.22	101.22	101.15	418
Apr 22 2024	100.21	-1.37	-1.35%	101.51	102.15	100.21	23
Apr 19 2024	101.58	1.17	1.17%	98.60	101.58	98.60	6
Apr 18 2024	100.41	-0.13	-0.13%	100.21	100.41	98.74	843
Apr 17 2024	100.54	-0.64	-0.63%	100.54	100.54	100.54	248
Apr 16 2024	101.18	-0.75	-0.74%	100.55	101.63	100.55	282
Apr 15 2024	101.93	-3.64	-3.45%	103.04	103.04	101.93	297
Apr 12 2024	105.57	0.00	0.00%	105.57	105.57	105.57	0
Apr 11 2024	105.57	-2.84	-2.62%	105.54	105.57	105.54	2
Apr 10 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
Apr 09 2024	108.41	1.16	1.08%	107.25	108.41	107.25	93
Apr 08 2024	107.25	1.13	1.06%	106.88	107.25	106.88	248
Apr 05 2024	106.12	-1.29	-1.20%	107.20	107.20	106.12	173
Apr 04 2024	107.41	1.25	1.18%	107.41	107.41	107.41	49
Apr 03 2024	106.16	-0.79	-0.74%	105.43	106.91	105.43	453
Apr 02 2024	106.95	-0.17	-0.16%	106.00	107.15	106.00	313
Apr 01 2024	107.12	-0.78	-0.72%	107.90	107.90	107.09	276
Mar 28 2024	107.90	0.04	0.04%	106.43	108.39	105.60	67
Mar 27 2024	107.86	0.72	0.67%	107.00	107.86	107.00	175
Mar 26 2024	107.14	0.03	0.03%	107.27	107.27	107.14	74
Mar 25 2024	107.11	-0.73	-0.68%	107.11	107.11	107.11	224
Mar 22 2024	107.84	-1.31	-1.20%	108.38	108.38	107.84	184
Mar 21 2024	109.15	0.19	0.17%	110.19	110.19	109.15	187
Mar 20 2024	108.96	1.59	1.48%	108.90	110.24	108.90	261
Mar 19 2024	107.37	0.36	0.34%	107.37	107.37	107.37	421
Mar 18 2024	107.01	0.21	0.20%	107.86	108.01	106.71	123

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions