Cotação atual, histórico e gráfico do papel: 5GTK11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações 5GTK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,46%	-0,41	89,38	89,73	89,38	89,73	538	2
17/04/2024	-2,25%	-2,07	89,79	91,48	89,79	91,48	86K	10
16/04/2024	1,74%	1,57	91,86	90,29	90,29	91,93	10K	16
15/04/2024	-0,27%	-0,24	90,29	90,53	90,29	92,21	30K	10
12/04/2024	-2,13%	-1,97	90,53	91,95	90,53	91,95	33K	6
11/04/2024	1,80%	1,64	92,50	90,86	90,86	92,50	3K	11
10/04/2024	-0,46%	-0,42	90,86	91,28	90,43	91,28	13K	7
09/04/2024	-1,00%	-0,92	91,28	92,40	90,45	92,40	12K	9
08/04/2024	0,38%	0,35	92,20	91,85	91,01	92,20	24K	12
05/04/2024	1,12%	1,02	91,85	90,83	90,83	92,01	18K	10
04/04/2024	-1,50%	-1,38	90,83	92,21	90,83	92,71	13K	10

03/04/2024	0,01%	0,01	92,21	92,61	92,20	92,61	38K	8
02/04/2024	0,05%	0,05	92,20	92,15	91,29	92,20	10K	7
01/04/2024	0,00%	0,00	92,15	92,15	92,15	93,40	65K	15
28/03/2024	0,79%	0,72	92,15	91,90	91,65	92,15	11K	8
27/03/2024	0,70%	0,64	91,43	90,79	90,79	91,43	9K	8
26/03/2024	-0,45%	-0,41	90,79	91,20	90,79	91,61	284K	12
25/03/2024	-0,82%	-0,75	91,20	91,95	91,07	91,95	19K	20
22/03/2024	0,15%	0,14	91,95	91,81	91,76	92,24	35K	13
21/03/2024	0,98%	0,89	91,81	90,92	90,92	92,64	29K	19
20/03/2024	0,10%	0,09	90,92	90,83	90,01	90,92	97K	10
19/03/2024	-0,42%	-0,38	90,83	91,21	89,90	91,21	71K	15
18/03/2024	0,94%	0,85	91,21	90,36	90,36	91,42	7K	6
15/03/2024	-0,44%	-0,40	90,36	90,75	90,36	90,76	27K	12
14/03/2024	-1,05%	-0,96	90,76	91,72	90,56	91,72	36K	16
13/03/2024	-1,73%	-1,61	91,72	93,00	91,72	93,00	39K	17
12/03/2024	1,30%	1,20	93,33	93,13	92,70	93,33	3K	10
11/03/2024	-0,51%	-0,47	92,13	92,59	91,90	92,59	6K	13
08/03/2024	-1,07%	-1,00	92,60	93,61	92,51	94,77	53K	21
07/03/2024	0,96%	0,89	93,60	92,71	92,71	93,61	1K	6
06/03/2024	1,18%	1,08	92,71	91,63	91,63	93,06	13K	16
05/03/2024	-1,42%	-1,32	91,63	92,99	91,21	92,99	5K	10
04/03/2024	0,81%	0,75	92,95	92,20	92,20	93,56	26K	18
01/03/2024	2,92%	2,62	92,20	89,58	89,58	92,20	6K	12
29/02/2024	1,76%	1,55	89,58	88,03	88,03	89,58	15K	9
28/02/2024	0,40%	0,35	88,03	87,51	87,51	88,23	21K	8
27/02/2024	-0,90%	-0,80	87,68	88,48	87,50	88,48	1K	7
26/02/2024	-0,14%	-0,12	88,48	88,60	88,48	89,00	204K	16
23/02/2024	0,36%	0,32	88,60	88,28	88,28	89,09	1K	7
22/02/2024	3,94%	3,35	88,28	84,93	84,93	88,28	20K	12
21/02/2024	-0,15%	-0,13	84,93	84,87	84,17	84,93	16K	10
20/02/2024	-2,32%	-2,02	85,06	87,24	84,64	87,24	3K	7
19/02/2024	0,08%	0,07	87,08	87,01	87,01	87,08	609	5
16/02/2024	-1,12%	-0,99	87,01	88,00	87,01	88,00	47K	11
15/02/2024	2,40%	2,06	88,00	86,60	86,60	88,17	7K	13
14/02/2024	-2,42%	-2,13	85,94	88,07	85,94	88,07	26K	15
09/02/2024	0,17%	0,15	88,07	87,92	86,38	88,07	100K	14
08/02/2024	1,12%	0,97	87,92	87,36	87,02	88,02	41K	9
07/02/2024	1,18%	1,01	86,95	85,94	85,94	86,95	40K	12
06/02/2024	-0,68%	-0,59	85,94	86,53	85,46	86,53	21K	13
05/02/2024	0,29%	0,25	86,53	87,39	86,28	87,39	108K	22
02/02/2024	1,76%	1,49	86,28	86,33	86,28	86,33	345	2
01/02/2024	-0,06%	-0,05	84,79	84,84	84,12	84,84	4K	9
31/01/2024	-1,69%	-1,46	84,84	85,86	84,74	85,86	31K	11
30/01/2024	-1,21%	-1,06	86,30	88,40	86,08	89,29	232K	16
29/01/2024	1,53%	1,32	87,36	86,04	86,04	87,36	36K	12
26/01/2024	-1,58%	-1,38	86,04	87,42	86,00	87,42	31K	12
25/01/2024	0,13%	0,11	87,42	87,86	87,31	88,28	12K	11
24/01/2024	-0,06%	-0,05	87,31	87,31	87,20	87,85	10K	8
23/01/2024	-0,25%	-0,22	87,36	87,58	87,16	87,67	787	6
22/01/2024	1,71%	1,47	87,58	86,82	86,82	87,58	2K	6
19/01/2024	2,22%	1,87	86,11	84,24	83,20	86,11	13K	9
18/01/2024	1,92%	1,59	84,24	82,23	82,23	84,33	28K	13
17/01/2024	-0,79%	-0,66	82,65	83,31	82,19	83,31	30K	9
16/01/2024	2,10%	1,71	83,31	81,60	80,39	83,32	51K	15
15/01/2024	0,06%	0,05	81,60	81,56	81,55	81,60	6K	10
12/01/2024	-0,29%	-0,24	81,55	81,79	81,55	81,79	8K	5
11/01/2024	-0,17%	-0,14	81,79	81,00	81,00	81,79	24K	11
10/01/2024	-0,02%	-0,02	81,93	79,75	79,75	82,05	34K	13
09/01/2024	0,59%	0,48	81,95	81,47	81,22	81,95	1K	10
08/01/2024	2,68%	2,13	81,47	79,34	79,34	81,47	5K	7
05/01/2024	-0,16%	-0,13	79,34	79,47	79,15	79,51	2K	6
04/01/2024	-0,79%	-0,63	79,47	80,00	79,10	80,00	43K	10
03/01/2024	-1,58%	-1,29	80,10	81,39	80,09	81,39	3K	8
02/01/2024	-1,44%	-1,19	81,39	82,58	81,00	82,58	6K	22
28/12/2023	0,67%	0,55	82,58	82,03	82,03	83,59	1M	32
27/12/2023	0,21%	0,17	82,03	83,68	81,62	83,68	13K	14
26/12/2023	-4,19%	-3,58	81,86	85,44	81,59	86,00	52K	39
22/12/2023	4,54%	3,71	85,44	82,80	81,64	85,44	8K	10
21/12/2023	0,89%	0,72	81,73	81,01	81,01	81,73	10K	8
20/12/2023	-0,80%	-0,65	81,01	81,66	80,61	82,14	7K	10
19/12/2023	-0,17%	-0,14	81,66	81,80	81,04	81,80	8K	13
18/12/2023	-0,56%	-0,46	81,80	82,26	81,76	82,26	51K	12
15/12/2023	0,98%	0,80	82,26	81,50	81,50	82,38	10K	11
14/12/2023	1,29%	1,04	81,46	80,42	80,42	81,46	26K	8
13/12/2023	0,41%	0,33	80,42	80,09	79,88	80,54	50K	13
12/12/2023	0,44%	0,35	80,09	79,74	79,33	80,09	41K	9
11/12/2023	1,80%	1,41	79,74	78,33	78,33	79,84	29K	15
08/12/2023	1,29%	1,00	78,33	77,80	77,80	78,33	41K	5
07/12/2023	1,74%	1,32	77,33	77,06	77,06	77,50	2K	4
06/12/2023	-1,09%	-0,84	76,01	76,85	75,81	76,85	39K	8
05/12/2023	-0,53%	-0,41	76,85	77,26	76,85	77,26	2K	4
04/12/2023	0,60%	0,46	77,26	76,80	76,37	77,26	4K	16
01/12/2023	-0,16%	-0,12	76,80	76,92	76,48	76,92	2K	6
30/11/2023	0,14%	0,11	76,92	76,82	76,52	76,92	7K	8
29/11/2023	1,84%	1,39	76,81	75,42	74,55	77,08	60K	11
28/11/2023	-0,50%	-0,38	75,42	75,80	75,21	75,80	227K	6
27/11/2023	-0,29%	-0,22	75,80	76,02	75,63	76,18	46K	10
24/11/2023	0,66%	0,50	76,02	75,68	75,68	76,02	12K	4
23/11/2023	0,00%	0,00	75,52	75,52	74,30	75,52	300	4
22/11/2023	0,33%	0,25	75,52	75,27	75,27	75,52	38K	3
21/11/2023	-0,08%	-0,06	75,27	74,30	74,30	75,27	2K	5
20/11/2023	0,00%	0,00	75,33	75,33	75,33	75,33	8K	6
17/11/2023	1,47%	1,09	75,33	74,24	74,24	75,33	4K	5
16/11/2023	-0,22%	-0,16	74,24	73,30	73,30	74,24	1K	5
14/11/2023	2,00%	1,46	74,40	72,94	72,94	74,40	27K	8
13/11/2023	-0,45%	-0,33	72,94	73,27	72,91	73,27	585	8
10/11/2023	1,58%	1,14	73,27	72,26	72,26	73,27	217	2
09/11/2023	0,06%	0,04	72,13	72,09	72,05	72,19	4K	7
08/11/2023	0,95%	0,68	72,09	71,41	71,41	72,09	219K	10
07/11/2023	0,42%	0,30	71,41	70,05	69,78	71,60	2K	7
06/11/2023	-0,15%	-0,11	71,11	71,22	70,97	71,29	1K	8
03/11/2023	2,15%	1,50	71,22	71,22	71,22	71,30	2K	4
01/11/2023	-0,29%	-0,20	69,72	68,65	67,80	69,92	16K	29
31/10/2023	1,22%	0,84	69,92	68,80	68,80	69,92	1K	6
30/10/2023	0,69%	0,47	69,08	68,21	68,21	69,08	889	3
27/10/2023	0,99%	0,67	68,61	67,94	67,93	68,61	8K	4
26/10/2023	-1,22%	-0,84	67,94	67,94	67,94	67,94	67	1
25/10/2023	-2,38%	-1,68	68,78	70,46	68,78	70,46	1K	5
24/10/2023	0,47%	0,33	70,46	70,16	70,15	70,47	19K	7
23/10/2023	-0,71%	-0,50	70,13	70,20	70,13	70,63	844	6
20/10/2023	-1,86%	-1,34	70,63	71,97	70,63	71,97	143K	6
19/10/2023	-1,24%	-0,90	71,97	73,35	71,97	73,35	22K	6
18/10/2023	-1,18%	-0,87	72,87	73,74	72,87	73,74	293	4
17/10/2023	-1,01%	-0,75	73,74	73,55	73,38	73,74	11K	6
16/10/2023	0,49%	0,36	74,49	74,13	74,13	74,74	5K	9
13/10/2023	-1,34%	-1,01	74,13	75,14	74,00	75,14	889	3
11/10/2023	0,16%	0,12	75,14	75,07	74,85	75,14	4K	6
10/10/2023	-0,87%	-0,66	75,02	75,64	75,02	75,70	10K	8
09/10/2023	-0,20%	-0,15	75,68	75,83	75,32	75,87	2K	11
06/10/2023	1,17%	0,88	75,83	74,95	74,95	75,83	16K	7
05/10/2023	0,04%	0,03	74,95	74,55	74,55	74,95	1K	5
04/10/2023	-0,17%	-0,13	74,92	75,05	74,22	75,05	57K	14
03/10/2023	-	-	75,05	74,90	74,85	75,05	2K	7

Date,Open,High,Low,Close,Volume
18-Apr-24,89.73,89.73,89.38,89.38,538
17-Apr-24,91.48,91.48,89.79,89.79,86413
16-Apr-24,90.29,91.93,90.29,91.86,9916
15-Apr-24,90.53,92.21,90.29,90.29,30492
12-Apr-24,91.95,91.95,90.53,90.53,33301
11-Apr-24,90.86,92.50,90.86,92.50,2669
10-Apr-24,91.28,91.28,90.43,90.86,12849
09-Apr-24,92.40,92.40,90.45,91.28,12253
08-Apr-24,91.85,92.20,91.01,92.20,23775
05-Apr-24,90.83,92.01,90.83,91.85,18188
04-Apr-24,92.21,92.71,90.83,90.83,13350
03-Apr-24,92.61,92.61,92.20,92.21,37649
02-Apr-24,92.15,92.20,91.29,92.20,10313
01-Apr-24,92.15,93.40,92.15,92.15,64939
28-Mar-24,91.90,92.15,91.65,92.15,10569
27-Mar-24,90.79,91.43,90.79,91.43,9090
26-Mar-24,91.20,91.61,90.79,90.79,283596
25-Mar-24,91.95,91.95,91.07,91.20,19456
22-Mar-24,91.81,92.24,91.76,91.95,35188
21-Mar-24,90.92,92.64,90.92,91.81,28795
20-Mar-24,90.83,90.92,90.01,90.92,96511
19-Mar-24,91.21,91.21,89.90,90.83,71226
18-Mar-24,90.36,91.42,90.36,91.21,6747
15-Mar-24,90.75,90.76,90.36,90.36,27200
14-Mar-24,91.72,91.72,90.56,90.76,35763
13-Mar-24,93.00,93.00,91.72,91.72,38758
12-Mar-24,93.13,93.33,92.70,93.33,2597
11-Mar-24,92.59,92.59,91.90,92.13,6452
08-Mar-24,93.61,94.77,92.51,92.60,53172
07-Mar-24,92.71,93.61,92.71,93.60,1495
06-Mar-24,91.63,93.06,91.63,92.71,12884
05-Mar-24,92.99,92.99,91.21,91.63,4902
04-Mar-24,92.20,93.56,92.20,92.95,26234
01-Mar-24,89.58,92.20,89.58,92.20,5538
29-Feb-24,88.03,89.58,88.03,89.58,15174
28-Feb-24,87.51,88.23,87.51,88.03,20670
27-Feb-24,88.48,88.48,87.50,87.68,1141
26-Feb-24,88.60,89.00,88.48,88.48,204004
23-Feb-24,88.28,89.09,88.28,88.60,1422
22-Feb-24,84.93,88.28,84.93,88.28,20033
21-Feb-24,84.87,84.93,84.17,84.93,16372
20-Feb-24,87.24,87.24,84.64,85.06,3084
19-Feb-24,87.01,87.08,87.01,87.08,609
16-Feb-24,88.00,88.00,87.01,87.01,46624
15-Feb-24,86.60,88.17,86.60,88.00,7375
14-Feb-24,88.07,88.07,85.94,85.94,26200
09-Feb-24,87.92,88.07,86.38,88.07,100355
08-Feb-24,87.36,88.02,87.02,87.92,40989
07-Feb-24,85.94,86.95,85.94,86.95,40225
06-Feb-24,86.53,86.53,85.46,85.94,20972
05-Feb-24,87.39,87.39,86.28,86.53,107671
02-Feb-24,86.33,86.33,86.28,86.28,345
01-Feb-24,84.84,84.84,84.12,84.79,4317
31-Jan-24,85.86,85.86,84.74,84.84,30980
30-Jan-24,88.40,89.29,86.08,86.30,231927
29-Jan-24,86.04,87.36,86.04,87.36,35742
26-Jan-24,87.42,87.42,86.00,86.04,30696
25-Jan-24,87.86,88.28,87.31,87.42,12477
24-Jan-24,87.31,87.85,87.20,87.31,9606
23-Jan-24,87.58,87.67,87.16,87.36,787
22-Jan-24,86.82,87.58,86.82,87.58,2448
19-Jan-24,84.24,86.11,83.20,86.11,12682
18-Jan-24,82.23,84.33,82.23,84.24,27976
17-Jan-24,83.31,83.31,82.19,82.65,30453
16-Jan-24,81.60,83.32,80.39,83.31,50847
15-Jan-24,81.56,81.60,81.55,81.60,5709
12-Jan-24,81.79,81.79,81.55,81.55,8407
11-Jan-24,81.00,81.79,81.00,81.79,24237
10-Jan-24,79.75,82.05,79.75,81.93,34047
09-Jan-24,81.47,81.95,81.22,81.95,1142
08-Jan-24,79.34,81.47,79.34,81.47,5439
05-Jan-24,79.47,79.51,79.15,79.34,1588
04-Jan-24,80.00,80.00,79.10,79.47,42507
03-Jan-24,81.39,81.39,80.09,80.10,2659
02-Jan-24,82.58,82.58,81.00,81.39,5871
28-Dec-23,82.03,83.59,82.03,82.58,1233465
27-Dec-23,83.68,83.68,81.62,82.03,12519
26-Dec-23,85.44,86.00,81.59,81.86,52132
22-Dec-23,82.80,85.44,81.64,85.44,8258
21-Dec-23,81.01,81.73,81.01,81.73,10298
20-Dec-23,81.66,82.14,80.61,81.01,6626
19-Dec-23,81.80,81.80,81.04,81.66,7570
18-Dec-23,82.26,82.26,81.76,81.80,50745
15-Dec-23,81.50,82.38,81.50,82.26,10352
14-Dec-23,80.42,81.46,80.42,81.46,26218
13-Dec-23,80.09,80.54,79.88,80.42,49706
12-Dec-23,79.74,80.09,79.33,80.09,40887
11-Dec-23,78.33,79.84,78.33,79.74,28742
08-Dec-23,77.80,78.33,77.80,78.33,41006
07-Dec-23,77.06,77.50,77.06,77.33,1929
06-Dec-23,76.85,76.85,75.81,76.01,38614
05-Dec-23,77.26,77.26,76.85,76.85,2079
04-Dec-23,76.80,77.26,76.37,77.26,3912
01-Dec-23,76.92,76.92,76.48,76.80,1609
30-Nov-23,76.82,76.92,76.52,76.92,6677
29-Nov-23,75.42,77.08,74.55,76.81,59693
28-Nov-23,75.80,75.80,75.21,75.42,226608
27-Nov-23,76.02,76.18,75.63,75.80,45905
24-Nov-23,75.68,76.02,75.68,76.02,11886
23-Nov-23,75.52,75.52,74.30,75.52,300
22-Nov-23,75.27,75.52,75.27,75.52,37900
21-Nov-23,74.30,75.27,74.30,75.27,1875
20-Nov-23,75.33,75.33,75.33,75.33,8436
17-Nov-23,74.24,75.33,74.24,75.33,4271
16-Nov-23,73.30,74.24,73.30,74.24,1030
14-Nov-23,72.94,74.40,72.94,74.40,26585
13-Nov-23,73.27,73.27,72.91,72.94,585
10-Nov-23,72.26,73.27,72.26,73.27,217
09-Nov-23,72.09,72.19,72.05,72.13,4330
08-Nov-23,71.41,72.09,71.41,72.09,218712
07-Nov-23,70.05,71.60,69.78,71.41,2049
06-Nov-23,71.22,71.29,70.97,71.11,1353
03-Nov-23,71.22,71.30,71.22,71.22,2492
01-Nov-23,68.65,69.92,67.80,69.72,16040
31-Oct-23,68.80,69.92,68.80,69.92,1452
30-Oct-23,68.21,69.08,68.21,69.08,889
27-Oct-23,67.94,68.61,67.93,68.61,8111
26-Oct-23,67.94,67.94,67.94,67.94,67
25-Oct-23,70.46,70.46,68.78,68.78,1120
24-Oct-23,70.16,70.47,70.15,70.46,19147
23-Oct-23,70.20,70.63,70.13,70.13,844
20-Oct-23,71.97,71.97,70.63,70.63,142576
19-Oct-23,73.35,73.35,71.97,71.97,22359
18-Oct-23,73.74,73.74,72.87,72.87,293
17-Oct-23,73.55,73.74,73.38,73.74,11251
16-Oct-23,74.13,74.74,74.13,74.49,4777
13-Oct-23,75.14,75.14,74.00,74.13,889
11-Oct-23,75.07,75.14,74.85,75.14,3676
10-Oct-23,75.64,75.70,75.02,75.02,9659
09-Oct-23,75.83,75.87,75.32,75.68,2273
06-Oct-23,74.95,75.83,74.95,75.83,15738
05-Oct-23,74.55,74.95,74.55,74.95,1048
04-Oct-23,75.05,75.05,74.22,74.92,56961
03-Oct-23,74.90,75.05,74.85,75.05,1797

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: 5GTK11