ETF ESG BTG Historical Data - ESGB11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ETF ESG BTG (ESGB11)

90.49

-1.57

(-1.71%)

Closed January 09 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.81	0.901402181171	89.86	92.99	89.21	169	90.58187592	FU
4	-8.11	-8.21016400081	98.78	101.5	89.21	209	93.34670958	FU
12	-14.15	-13.4993321885	104.82	105.53	89.21	172	98.60868528	FU
26	-9.45	-9.43867359169	100.12	110.85	89.21	155	102.12067356	FU
52	-17.73	-16.3560885609	108.4	112	89.21	212	103.14899802	FU
156	-5.68	-5.89517384536	96.35	116.7	81.41	1898	100.69913085	FU
260	-10.33	-10.2277227723	101	130.25	81.41	2812	107.38210195	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371740	90.67	-1.39	-1.51	92.99	92.99	90.39	201
1736285400	92.06	0.85	0.93	91.2	92.26	91.2	70
1736198940	91.21	2	2.24	89.22	91.23	89.22	327
1735939740	89.21	-1.06	-1.17	89.33	89.33	89.21	209
1735853400	90.27	-0.68	-0.75	89.86	90.56	89.86	71
1735594200	90.95	0.16	0.18	90.96	91.5	90.52	87
1735334940	90.79	-0.33	-0.36	91.31	91.32	90.79	348
1735248540	91.12	-0.43	-0.47	91.52	91.63	91.12	361
1734989340	91.55	-2.12	-2.26	92.5	92.5	91.55	86
1734730200	93.67	1.23	1.33	93.9	94.13	93.67	282
1734643800	92.44	-2.28	-2.41	91.99	92.55	91.88	415
1734557400	94.72	-0.64	-0.67	96.79	96.79	94.7	48
1734470940	95.36	0.6	0.63	95.96	95.96	95.36	57
1734384540	94.76	-1.25	-1.30	96	96.07	94.76	208
1734125340	96.01	-1.23	-1.26	98.25	98.25	96.01	159
1734039000	97.24	-3.56	-3.53	101.5	101.5	97.24	350
1733952540	100.8	2.02	2.04	98.78	101.13	98.78	262
1733866140	98.78	1.46	1.50	98.78	98.78	98.78	175
1733779740	97.32	-0.18	-0.18	98.38	98.38	97.32	70
1733520600	97.5	-1.88	-1.89	99.38	99.38	97.5	132
1733434200	99.38	1.18	1.20	99.38	99.38	99.38	52
1733347800	98.2	0.08	0.08	98.83	98.83	98.2	221
1733261340	98.12	0.55	0.56	97.78	98.12	97.78	156
1733174940	97.57	-0.71	-0.72	97.84	97.84	97.53	223
1732915740	98.28	0.88	0.90	96.82	98.28	96.82	179
1732829400	97.4	-3.98	-3.93	100.63	100.63	97.4	430
1732743000	101.38	-2.65	-2.55	103.1	103.1	101.38	460
1732656600	104.03	0.97	0.94	104.14	104.14	104.03	111
1732570140	103.06	0.86	0.84	102.17	103.38	102.17	89
1732310940	102.2	1.87	1.86	101.19	102.2	101.11	75
1732224600	100.33	-1.54	-1.51	100.91	100.91	100.33	113
1732051800	101.87	0.85	0.84	101.17	101.98	101.06	300
1731965340	101.02	-0.54	-0.53	101.05	101.05	101.02	106
1731619800	101.56	-0.12	-0.12	102.45	102.45	101.56	225
1731533400	101.68	-0.25	-0.25	101.27	102.06	101.03	88
1731446940	101.93	-0.42	-0.41	101.93	101.93	101.93	344
1731360540	102.35	0.44	0.43	102.87	102.87	102.35	134
1731101400	101.91	-1.68	-1.62	102.7	102.77	101.49	134
1731014940	103.59	-1.94	-1.84	104.9	104.9	103.59	34
1730928600	105.53	0.19	0.18	104.3	105.53	104.14	98
1730842200	105.34	0.56	0.53	104.36	105.34	104.36	47
1730755800	104.78	2.91	2.86	102.7	104.96	102.7	350
1730496600	101.87	-1.48	-1.43	105.5	105.5	101.87	132
1730410200	103.35	-0.67	-0.64	104	104	103.35	11
1730323800	104.02	0.55	0.53	104.5	104.5	104.02	25
1730237340	103.47	-0.82	-0.79	103.58	103.58	103.47	103
1730151000	104.29	1.03	1.00	103.21	104.46	103.21	264
1729891800	103.26	-1.06	-1.02	103.82	103.82	103.26	87
1729805400	104.32	1	0.97	104.28	104.32	103.43	98
1729719000	103.32	-0.17	-0.16	104.5	104.5	102.98	138
1729632600	103.49	-0.67	-0.64	103.18	103.49	101.51	283
1729546140	104.16	0.2	0.19	104.94	104.94	104.16	5
1729287000	103.96	-0.19	-0.18	104.28	104.28	103.04	63
1729200540	104.15	-0.88	-0.84	104.06	104.27	103.95	274
1729114140	105.03	0.68	0.65	104.82	105.34	104.82	141
1729027740	104.35	0.18	0.17	104.39	104.39	104.35	142
1728941340	104.17	1.18	1.15	103.62	104.74	103.62	55
1728682200	102.99	-0.45	-0.44	102.55	102.99	102.55	250
1728595740	103.44	-0.04	-0.04	103.23	103.44	103.23	25
1728509400	103.48	-1.7	-1.62	104.54	104.54	103.48	129

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