Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CESG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2025 | 901.23 | 7.89 | 0.88% | 893.78 | 904.85 | 893.78 | 0 |
| Feb 25 2025 | 893.34 | -1.57 | -0.18% | 894.78 | 898.32 | 890.14 | 0 |
| Feb 24 2025 | 894.91 | -0.53 | -0.06% | 895.02 | 899.56 | 890.73 | 0 |
| Feb 21 2025 | 895.44 | 3.03 | 0.34% | 893.01 | 896.92 | 892.37 | 0 |
| Feb 20 2025 | 892.41 | -3.78 | -0.42% | 896.03 | 900.36 | 890.47 | 0 |
| Feb 19 2025 | 896.19 | -8.51 | -0.94% | 904.10 | 905.15 | 894.09 | 0 |
| Feb 18 2025 | 904.70 | 2.15 | 0.24% | 902.90 | 906.18 | 899.99 | 0 |
| Feb 17 2025 | 902.55 | 1.17 | 0.13% | 900.95 | 903.94 | 900.10 | 0 |
| Feb 14 2025 | 901.38 | 2.66 | 0.30% | 899.70 | 903.13 | 898.07 | 0 |
| Feb 13 2025 | 898.72 | 11.06 | 1.25% | 888.07 | 900.91 | 888.07 | 0 |
| Feb 12 2025 | 887.66 | 3.67 | 0.42% | 884.31 | 889.41 | 881.77 | 0 |
| Feb 11 2025 | 883.99 | 2.44 | 0.28% | 881.86 | 885.29 | 880.98 | 0 |
| Feb 10 2025 | 881.55 | 1.54 | 0.17% | 879.83 | 882.73 | 879.15 | 0 |
| Feb 07 2025 | 880.01 | 1.14 | 0.13% | 879.35 | 883.91 | 878.22 | 0 |
| Feb 06 2025 | 878.87 | 15.36 | 1.78% | 863.56 | 880.68 | 863.56 | 0 |
| Feb 05 2025 | 863.51 | -0.96 | -0.11% | 863.99 | 864.18 | 859.21 | 0 |
| Feb 04 2025 | 864.47 | 3.91 | 0.45% | 861.70 | 865.36 | 856.73 | 0 |
| Feb 03 2025 | 860.56 | -10.44 | -1.20% | 867.26 | 867.26 | 853.81 | 0 |
| Jan 31 2025 | 871.00 | 0.78 | 0.09% | 870.17 | 874.83 | 869.21 | 0 |
| Jan 30 2025 | 870.22 | 4.94 | 0.57% | 865.12 | 871.40 | 864.74 | 0 |
| Jan 29 2025 | 865.28 | -0.29 | -0.03% | 865.32 | 866.62 | 861.78 | 0 |
| Jan 28 2025 | 865.57 | 2.21 | 0.26% | 863.08 | 870.29 | 862.13 | 0 |
| Jan 27 2025 | 863.36 | -1.65 | -0.19% | 864.58 | 866.35 | 858.56 | 0 |
| Jan 24 2025 | 865.01 | 9.02 | 1.05% | 865.04 | 874.04 | 863.25 | 0 |
| Jan 23 2025 | 855.99 | 0.00 | 0.00% | 855.99 | 855.99 | 855.99 | 0 |
| Jan 22 2025 | 855.99 | 0.00 | 0.00% | 855.99 | 855.99 | 855.99 | 0 |
| Jan 21 2025 | 855.99 | 2.72 | 0.32% | 853.18 | 856.22 | 850.54 | 0 |
| Jan 20 2025 | 853.27 | 2.92 | 0.34% | 850.05 | 856.39 | 850.04 | 0 |
| Jan 17 2025 | 850.35 | 7.29 | 0.86% | 843.51 | 853.27 | 843.51 | 0 |
| Jan 16 2025 | 843.06 | 9.27 | 1.11% | 834.13 | 843.78 | 834.13 | 0 |
| Jan 15 2025 | 833.79 | 8.72 | 1.06% | 825.30 | 836.14 | 825.30 | 0 |
| Jan 14 2025 | 825.07 | 4.31 | 0.53% | 821.98 | 831.60 | 821.98 | 0 |
| Jan 13 2025 | 820.76 | -2.95 | -0.36% | 822.41 | 822.41 | 815.61 | 0 |
| Jan 10 2025 | 823.71 | -5.19 | -0.63% | 829.16 | 832.26 | 822.78 | 0 |
| Jan 09 2025 | 828.90 | 2.72 | 0.33% | 825.26 | 830.17 | 821.17 | 0 |
| Jan 08 2025 | 826.18 | -2.26 | -0.27% | 828.51 | 830.24 | 820.27 | 0 |
| Jan 07 2025 | 828.44 | 2.52 | 0.31% | 825.78 | 832.19 | 821.27 | 0 |
| Jan 06 2025 | 825.92 | 14.11 | 1.74% | 812.13 | 827.72 | 812.13 | 0 |
| Jan 03 2025 | 811.81 | -11.64 | -1.41% | 823.14 | 823.48 | 810.30 | 0 |
| Jan 02 2025 | 823.45 | 1.20 | 0.15% | 822.40 | 825.90 | 814.16 | 0 |
| Dec 31 2024 | 822.25 | 5.63 | 0.69% | 816.17 | 822.70 | 814.16 | 0 |
| Dec 30 2024 | 816.62 | -3.49 | -0.43% | 819.20 | 821.74 | 815.01 | 0 |
| Dec 27 2024 | 820.11 | 6.86 | 0.84% | 812.68 | 820.11 | 812.45 | 0 |
| Dec 24 2024 | 813.25 | 0.97 | 0.12% | 812.35 | 817.39 | 812.35 | 0 |
| Dec 23 2024 | 812.28 | -0.51 | -0.06% | 812.14 | 814.51 | 807.91 | 0 |
| Dec 20 2024 | 812.79 | -2.20 | -0.27% | 813.96 | 814.54 | 803.89 | 0 |
| Dec 19 2024 | 814.99 | -10.67 | -1.29% | 823.70 | 823.70 | 811.78 | 0 |
| Dec 18 2024 | 825.66 | 2.79 | 0.34% | 822.98 | 827.57 | 822.90 | 0 |
| Dec 17 2024 | 822.87 | -1.81 | -0.22% | 823.97 | 825.67 | 820.22 | 0 |
| Dec 16 2024 | 824.68 | -5.84 | -0.70% | 829.69 | 829.69 | 822.25 | 0 |
| Dec 13 2024 | 830.52 | 0.30 | 0.04% | 829.99 | 834.52 | 828.43 | 0 |
| Dec 12 2024 | 830.22 | -0.07 | -0.01% | 830.66 | 832.97 | 829.36 | 0 |
| Dec 11 2024 | 830.29 | -1.35 | -0.16% | 825.17 | 831.63 | 824.03 | 0 |
| Dec 10 2024 | 831.64 | 0.00 | 0.00% | 831.64 | 831.64 | 831.64 | 0 |
| Dec 09 2024 | 831.64 | 4.09 | 0.49% | 828.05 | 834.94 | 828.05 | 0 |
| Dec 06 2024 | 827.55 | 9.84 | 1.20% | 817.72 | 830.05 | 817.72 | 0 |
| Dec 05 2024 | 817.71 | 7.62 | 0.94% | 809.73 | 818.56 | 808.32 | 0 |
| Dec 04 2024 | 810.09 | 4.25 | 0.53% | 805.84 | 812.37 | 805.34 | 0 |
| Dec 03 2024 | 805.84 | 2.93 | 0.36% | 803.06 | 811.26 | 802.84 | 0 |
| Dec 02 2024 | 802.91 | -2.02 | -0.25% | 803.60 | 808.38 | 795.75 | 0 |
| Nov 29 2024 | 804.93 | 5.06 | 0.63% | 799.39 | 805.45 | 796.66 | 0 |
