EOG Resources (E1OG34)

E1OG34
🏛️ Brasil →
298.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-28 318.48 318.48 316.02 316.34 0.0M
2022-12-27 327.52 327.52 327.52 327.52 0.0M
2022-12-26 318.08 318.08 318.08 318.08 0.0M
2022-12-23 317.41 318.30 316.42 318.30 0.0M
2022-12-22 308.88 309.93 304.14 309.48 0.0M
2022-12-21 318.63 320.45 318.27 319.14 0.0M
2022-12-20 314.54 314.86 312.98 314.23 0.0M
2022-12-19 315.19 315.19 315.19 315.19 0.0M
2022-12-16 308.81 308.92 306.98 306.98 0.0M
2022-12-15 315.48 315.48 315.48 315.48 0.0M
2022-12-14 320.06 320.06 313.35 313.35 0.0M
2022-12-13 313.43 317.46 310.95 316.84 0.0M
2022-12-08 310.96 310.96 304.75 304.75 0.0M
2022-12-07 308.73 308.73 308.73 308.73 0.0M
2022-12-06 315.99 315.99 315.99 315.99 0.0M
2022-11-30 355.33 356.16 349.82 351.71 0.0M
2022-11-29 345.28 345.28 345.28 345.28 0.0M
2022-11-28 355.33 355.33 349.88 349.88 0.0M
2022-11-24 364.99 364.99 364.99 364.99 0.0M
2022-11-21 350.64 351.00 348.48 349.20 0.0M
2022-11-18 369.11 369.11 369.11 369.11 0.0M
2022-11-17 369.69 369.69 369.44 369.44 0.0M
2022-11-16 370.97 370.97 370.97 370.97 0.0M
2022-11-14 379.86 379.86 379.86 379.86 0.0M
2022-11-11 369.77 372.31 369.77 372.31 0.0M
2022-11-08 361.10 361.10 361.10 361.10 0.0M
2022-11-07 356.94 356.94 356.94 356.94 0.0M
2022-11-04 349.96 349.96 349.96 349.96 0.0M
2022-10-24 338.90 338.90 338.90 338.90 0.0M
2022-10-19 317.07 323.86 317.07 323.86 0.0M
2022-10-17 303.78 303.78 303.78 303.78 0.0M
2022-10-14 306.63 306.63 306.63 306.63 0.0M
2022-10-13 322.24 322.24 322.24 322.24 0.0M
2022-10-04 297.85 304.53 297.85 304.53 0.0M
2022-09-28 280.91 280.91 280.91 280.91 0.0M
2022-09-27 268.18 268.18 268.18 268.18 0.0M
2022-09-23 273.27 273.27 270.85 271.41 0.0M
2022-09-22 289.90 289.90 289.90 289.90 0.0M
2022-09-20 288.39 288.39 288.39 288.39 0.0M
2022-09-19 296.90 296.90 294.07 294.07 0.0M
2022-09-16 302.58 302.58 299.74 299.74 0.0M
2022-09-14 313.47 313.47 313.43 313.43 0.0M
2022-09-13 304.26 306.23 304.26 306.23 0.0M
2022-09-12 301.82 304.26 301.82 304.26 0.0M
2022-09-09 296.72 297.14 296.72 297.14 0.0M
2022-09-08 290.87 290.87 285.89 288.21 0.0M
2022-09-06 296.97 297.55 296.97 297.55 0.0M
2022-09-02 296.20 296.20 289.84 289.84 0.0M
2022-09-01 290.58 290.58 287.76 287.76 0.0M
2022-08-31 299.98 299.98 299.98 299.98 0.0M
2022-08-30 290.58 290.58 290.58 290.58 0.0M
2022-08-26 299.87 299.87 299.87 299.87 0.0M
2022-08-23 293.57 293.57 292.61 292.61 0.0M
2022-08-22 285.89 285.89 285.89 285.89 0.0M
2022-08-19 290.14 290.14 290.14 290.14 0.0M
2022-08-18 285.58 285.80 285.15 285.64 0.0M
2022-08-17 275.36 275.36 273.72 273.72 0.0M
2022-08-15 261.52 265.58 261.52 265.58 0.0M
2022-08-11 269.20 274.64 269.20 274.64 0.0M
2022-08-10 253.08 259.27 253.08 259.27 0.0M
2022-08-08 256.20 256.20 256.20 256.20 0.0M
2022-08-05 248.34 261.87 247.36 258.52 0.0M
2022-08-04 253.08 253.08 248.40 248.49 0.0M
2022-08-03 260.58 260.58 253.08 259.03 0.0M
2022-08-01 258.71 261.12 258.71 261.05 0.0M
2022-07-29 264.56 271.12 263.75 271.12 0.0M
2022-07-28 258.86 259.83 258.86 259.54 0.0M
2022-07-26 258.24 259.18 258.24 259.10 0.0M
2022-07-22 266.13 268.23 258.53 260.62 0.0M
2022-07-21 266.53 266.53 266.53 266.53 0.0M
2022-07-20 269.02 270.31 269.02 270.31 0.0M
2022-07-19 259.16 260.46 258.90 260.46 0.0M
2022-07-18 251.46 254.92 250.61 250.61 0.0M
2022-07-14 246.52 246.52 241.95 243.40 0.0M
2022-07-13 249.41 251.27 248.00 251.27 0.0M
2022-07-12 253.13 253.68 249.41 253.68 0.0M
2022-07-08 258.53 258.53 258.53 258.53 0.0M
2022-07-06 252.50 255.87 252.50 255.87 0.0M
2022-07-05 268.02 268.02 267.18 267.18 0.0M
2022-06-30 270.81 270.81 267.99 268.26 0.0M
2022-06-28 283.38 283.38 283.38 283.38 0.0M
2022-06-27 278.24 279.87 278.12 278.78 0.0M
2022-06-24 270.76 270.76 270.76 270.76 0.0M
2022-06-23 267.51 267.51 258.14 263.64 0.0M
2022-06-22 270.80 270.80 268.48 268.95 0.0M
2022-06-21 280.49 280.49 279.19 279.19 0.0M
2022-06-17 280.60 280.60 268.58 270.53 0.0M
2022-06-14 311.60 311.60 310.37 310.37 0.0M
2022-06-13 310.75 310.75 309.81 309.99 0.0M
2022-06-10 328.98 332.83 328.98 330.00 0.0M
2022-06-09 324.67 324.67 324.67 324.67 0.0M
2022-06-08 330.28 330.94 330.28 330.28 0.0M
2022-06-07 321.30 324.11 321.30 324.11 0.0M
2022-06-06 309.44 310.37 309.44 310.37 0.0M
2022-06-03 312.12 314.84 309.71 313.96 0.0M
2022-06-02 308.77 308.77 308.77 308.77 0.0M
2022-05-31 305.65 305.65 299.47 300.04 0.0M
2022-05-27 297.80 297.80 297.80 297.80 0.0M
2022-05-26 296.52 298.14 296.52 298.14 0.0M
2022-05-25 292.73 292.73 292.73 292.73 0.0M
2022-05-23 280.79 280.79 280.79 280.79 0.0M
2022-05-20 275.77 276.12 268.36 272.98 0.0M
2022-05-18 288.29 290.43 276.74 281.85 0.0M
2022-05-13 288.12 288.23 288.12 288.23 0.0M
2022-05-10 282.19 282.19 282.19 282.19 0.0M
2022-05-09 277.99 281.04 275.99 280.10 0.0M
2022-05-06 296.34 304.61 294.04 304.61 0.0M
2022-05-04 279.82 280.74 277.84 278.75 0.0M
2022-05-03 273.30 273.30 273.30 273.30 0.0M
2022-05-02 266.40 270.85 259.67 270.58 0.0M
2022-04-29 264.64 264.64 264.64 264.64 0.0M
2022-04-27 280.01 280.56 279.76 279.76 0.0M
2022-04-25 273.54 273.82 272.73 273.82 0.0M
2022-04-22 282.52 282.52 280.85 281.81 0.0M
2022-04-14 289.50 289.50 289.50 289.50 0.0M
2022-04-13 288.69 288.69 288.69 288.69 0.0M
2022-04-12 294.85 294.85 294.85 294.85 0.0M
2022-04-11 285.01 285.01 285.01 285.01 0.0M
2022-04-08 292.93 301.01 292.93 301.01 0.0M
2022-04-07 280.84 285.33 279.27 285.33 0.0M
2022-04-06 275.69 275.69 275.69 275.69 0.0M
2022-04-04 278.88 278.88 278.88 278.88 0.0M
2022-04-01 280.25 280.25 280.25 280.25 0.0M
2022-03-30 288.56 288.85 288.56 288.85 0.0M
2022-03-29 284.25 284.25 284.25 284.25 0.0M
2022-03-28 290.39 290.39 287.70 287.70 0.0M
2022-03-24 293.50 294.70 293.50 294.70 0.0M
2022-03-23 300.89 300.90 300.89 300.90 0.0M
2022-03-22 295.43 295.43 294.50 294.50 0.0M
2022-03-21 303.34 303.34 303.34 303.34 0.0M
2022-03-17 294.08 297.32 294.08 297.32 0.0M
2022-03-15 293.47 295.33 293.22 293.22 0.0M
2022-03-10 291.73 291.73 291.73 291.73 0.0M
2022-03-09 286.50 286.80 286.50 286.80 0.0M
2022-03-08 309.39 309.39 300.00 300.00 0.0M
2022-03-07 300.00 306.00 300.00 306.00 0.0M
2022-03-04 304.49 304.49 304.49 304.49 0.0M
2022-03-02 274.00 300.87 274.00 300.87 0.0M
2022-02-25 274.68 275.24 274.68 275.24 0.0M
2022-02-24 281.44 281.44 278.06 278.06 0.0M
2022-02-23 276.93 276.93 274.96 274.96 0.0M
2022-02-17 293.02 293.02 293.02 293.02 0.0M
2022-02-16 293.09 293.09 293.09 293.09 0.0M
2022-02-15 287.31 287.31 286.50 286.51 0.0M
2022-02-08 291.60 291.60 291.60 291.60 0.0M
2022-02-07 301.49 301.49 301.49 301.49 0.0M
2022-02-04 306.00 306.00 306.00 306.00 0.0M
2022-02-03 292.50 297.00 292.50 296.10 0.0M
2022-02-01 300.01 300.01 300.01 300.01 0.0M
2022-01-31 296.00 296.00 295.50 295.50 0.0M
2022-01-28 292.01 292.01 292.01 292.01 0.0M
2022-01-27 295.85 295.85 293.78 294.50 0.0M
2022-01-26 292.32 292.32 292.32 292.32 0.0M
2022-01-25 289.25 290.64 288.86 290.09 0.0M
2022-01-24 270.54 276.74 270.26 276.74 0.0M
2022-01-21 275.54 276.60 274.23 276.60 0.0M
2022-01-20 280.00 289.13 280.00 285.00 0.0M
2022-01-19 289.92 289.92 289.92 289.92 0.0M
2022-01-18 298.29 298.29 297.25 297.25 0.0M
2022-01-17 294.43 294.43 294.43 294.43 0.0M
2022-01-14 287.84 288.12 287.84 288.12 0.0M
2022-01-13 283.37 283.37 281.00 281.00 0.0M
2022-01-12 286.02 286.02 286.02 286.02 0.0M
2022-01-10 277.66 277.66 277.66 277.66 0.0M
2022-01-06 270.82 272.69 270.82 272.69 0.0M
2022-01-03 256.01 256.01 256.01 256.01 0.0M