Cotação atual, histórico e gráfico do papel: G1DS34

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 G1DS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-5,08%	-0,76	14,19	14,40	14,19	14,40	3K	5
12/06/2025	0,67%	0,10	14,95	14,85	14,85	14,95	965	5
11/06/2025	2,27%	0,33	14,85	14,70	14,70	15,16	181K	11
10/06/2025	-0,89%	-0,13	14,52	14,35	14,35	14,52	462	3
09/06/2025	4,94%	0,69	14,65	14,55	14,55	14,65	7K	4
06/06/2025	-3,32%	-0,48	13,96	14,31	13,96	14,31	4K	2
05/06/2025	4,79%	0,66	14,44	14,60	14,44	14,68	15K	16

04/06/2025	1,92%	0,26	13,78	13,80	13,53	13,81	19K	18
03/06/2025	-2,03%	-0,28	13,52	13,91	13,45	13,91	1K	11
02/06/2025	1,69%	0,23	13,80	13,88	13,74	13,94	42K	17
30/05/2025	-4,37%	-0,62	13,57	13,85	12,97	13,85	142K	37
29/05/2025	0,50%	0,07	14,19	14,48	13,96	14,48	19K	9
28/05/2025	-8,90%	-1,38	14,12	14,20	13,95	14,38	92K	49
27/05/2025	-1,08%	-0,17	15,50	16,19	15,50	16,19	4K	8
26/05/2025	-2,43%	-0,39	15,67	15,75	15,67	16,52	19K	12
23/05/2025	0,37%	0,06	16,06	16,00	15,90	16,10	52K	9
22/05/2025	-5,88%	-1,00	16,00	16,60	15,98	16,60	51K	21
21/05/2025	4,68%	0,76	17,00	16,24	16,24	17,30	63K	22
20/05/2025	5,87%	0,90	16,24	15,34	15,34	16,38	65K	16
19/05/2025	-1,16%	-0,18	15,34	15,12	15,00	15,34	9K	11
16/05/2025	5,15%	0,76	15,52	15,12	15,12	15,53	109K	19
15/05/2025	-3,84%	-0,59	14,76	14,54	14,54	15,06	80K	20
14/05/2025	-0,20%	-0,03	15,35	15,90	15,18	15,90	32K	8
13/05/2025	-8,12%	-1,36	15,38	15,50	15,30	15,53	130K	147
12/05/2025	17,23%	2,46	16,74	15,66	15,63	16,97	82K	34
09/05/2025	-4,16%	-0,62	14,28	14,89	14,26	14,89	43K	27
08/05/2025	9,16%	1,25	14,90	14,95	14,66	15,16	82K	21
07/05/2025	-15,74%	-2,55	13,65	16,13	13,65	16,13	73K	27
06/05/2025	0,93%	0,15	16,20	15,76	15,76	16,20	36K	17
05/05/2025	0,31%	0,05	16,05	15,68	15,60	16,05	122K	31
02/05/2025	6,88%	1,03	16,00	15,52	15,52	16,00	46K	11
30/04/2025	11,72%	1,57	14,97	14,32	14,28	14,97	47K	13
29/04/2025	1,98%	0,26	13,40	13,45	13,33	13,62	12K	12
28/04/2025	0,38%	0,05	13,14	13,09	13,09	13,19	251K	8
25/04/2025	2,43%	0,31	13,09	13,03	13,03	13,14	66K	6
24/04/2025	-4,70%	-0,63	12,78	12,94	12,78	12,97	64	3
23/04/2025	4,28%	0,55	13,41	13,15	13,15	13,77	32K	18
22/04/2025	3,04%	0,38	12,86	12,23	12,23	13,08	17K	10
17/04/2025	8,43%	0,97	12,48	12,20	12,20	12,49	65K	12
16/04/2025	-5,66%	-0,69	11,51	11,48	10,75	11,53	69K	41
15/04/2025	-2,71%	-0,34	12,20	12,13	12,10	12,35	35K	7
14/04/2025	4,33%	0,52	12,54	12,29	11,92	12,70	13K	12
11/04/2025	-3,06%	-0,38	12,02	12,57	11,60	12,63	100K	24
10/04/2025	7,45%	0,86	12,40	11,60	11,60	13,25	59K	74
09/04/2025	11,28%	1,17	11,54	11,04	10,50	11,54	40K	43
08/04/2025	-15,48%	-1,90	10,37	12,60	10,30	12,60	87K	56
07/04/2025	-3,92%	-0,50	12,27	11,58	11,50	12,34	33K	30
04/04/2025	-7,26%	-1,00	12,77	13,25	12,27	13,25	72K	36
03/04/2025	-8,57%	-1,29	13,77	14,00	13,53	14,00	48K	17
02/04/2025	0,53%	0,08	15,06	15,09	14,61	15,23	37K	29
01/04/2025	4,03%	0,58	14,98	14,63	14,22	14,98	10K	9
31/03/2025	0,56%	0,08	14,40	14,09	13,92	14,40	41K	17
28/03/2025	-3,44%	-0,51	14,32	14,82	14,25	14,82	26K	37
27/03/2025	-4,08%	-0,63	14,83	15,38	14,78	15,50	93K	99
26/03/2025	0,39%	0,06	15,46	15,55	15,42	16,16	74K	40
25/03/2025	-5,23%	-0,85	15,40	16,83	15,18	16,83	147K	95
24/03/2025	0,56%	0,09	16,25	17,50	15,84	17,50	103K	41
21/03/2025	0,44%	0,07	16,16	16,42	15,67	16,54	58K	51
20/03/2025	-5,85%	-1,00	16,09	16,80	16,08	17,04	604K	179
19/03/2025	-15,98%	-3,25	17,09	19,74	16,49	19,74	1M	404
18/03/2025	2,21%	0,44	20,34	20,56	20,10	20,56	43K	17
17/03/2025	-0,85%	-0,17	19,90	19,82	19,36	20,54	176K	60
14/03/2025	5,41%	1,03	20,07	20,10	19,46	20,24	100K	38
13/03/2025	-6,67%	-1,36	19,04	19,99	19,00	19,99	2M	208
12/03/2025	-7,27%	-1,60	20,40	22,00	20,30	22,00	973K	97
11/03/2025	7,21%	1,48	22,00	22,12	21,22	22,76	179K	23
10/03/2025	-2,01%	-0,42	20,52	20,00	20,00	21,60	427K	48
07/03/2025	-4,56%	-1,00	20,94	22,16	20,86	22,16	178K	25
06/03/2025	-2,75%	-0,62	21,94	23,23	21,85	23,23	95K	14
05/03/2025	5,17%	1,11	22,56	20,37	20,37	22,60	281K	50
28/02/2025	-1,33%	-0,29	21,45	21,29	19,98	22,52	223K	35
27/02/2025	-5,48%	-1,26	21,74	23,00	21,50	23,00	365K	280
26/02/2025	0,00%	0,00	23,00	23,89	22,45	23,89	105K	27
25/02/2025	0,00%	0,00	23,00	23,80	21,96	25,20	243K	54
24/02/2025	-10,16%	-2,60	23,00	23,89	21,45	24,03	2M	306
21/02/2025	-7,38%	-2,04	25,60	28,46	25,60	28,62	237K	134
20/02/2025	12,45%	3,06	27,64	28,69	26,07	29,94	819K	363
19/02/2025	2,89%	0,69	24,58	24,30	23,95	25,80	2M	665
18/02/2025	-2,29%	-0,56	23,89	23,99	22,80	24,58	324K	85
17/02/2025	8,81%	1,98	24,45	22,47	22,47	24,95	102K	104
14/02/2025	9,61%	1,97	22,47	24,77	21,70	24,77	118K	28
13/02/2025	3,96%	0,78	20,50	19,36	19,02	20,50	39K	17
12/02/2025	-0,40%	-0,08	19,72	19,80	19,63	20,23	52K	23
11/02/2025	16,81%	2,85	19,80	17,62	17,40	19,92	2M	184
10/02/2025	2,79%	0,46	16,95	16,49	15,92	17,10	10K	12
07/02/2025	4,70%	0,74	16,49	16,14	15,28	16,49	144K	273
06/02/2025	4,17%	0,63	15,75	15,50	15,34	15,75	1M	100
05/02/2025	1,89%	0,28	15,12	14,58	14,58	15,12	7K	5
04/02/2025	0,68%	0,10	14,84	15,70	14,79	15,70	326K	24
03/02/2025	17,17%	2,16	14,74	12,67	12,67	14,93	6M	361
31/01/2025	-7,02%	-0,95	12,58	13,00	12,56	13,08	40K	11
30/01/2025	-0,88%	-0,12	13,53	13,58	13,14	13,71	22K	9
29/01/2025	7,23%	0,92	13,65	12,49	12,49	14,27	95K	22
28/01/2025	3,50%	0,43	12,73	12,30	12,30	12,73	42K	4
27/01/2025	-9,76%	-1,33	12,30	13,63	12,14	13,63	138K	330
24/01/2025	9,39%	1,17	13,63	12,66	12,66	13,90	669K	492
23/01/2025	6,31%	0,74	12,46	12,46	12,19	12,53	433K	343
22/01/2025	-14,76%	-2,03	11,72	13,77	11,72	13,77	217K	278
21/01/2025	-4,84%	-0,70	13,75	14,20	13,69	14,20	2M	430
20/01/2025	0,00%	0,00	14,45	14,45	14,45	14,45	158	2
17/01/2025	5,09%	0,70	14,45	13,89	13,75	14,46	32K	11
16/01/2025	9,13%	1,15	13,75	13,10	13,07	13,81	82K	34
15/01/2025	-5,83%	-0,78	12,60	12,92	12,60	12,92	75K	21
14/01/2025	1,67%	0,22	13,38	13,83	13,30	14,12	36K	19
13/01/2025	-20,05%	-3,30	13,16	16,46	13,06	16,46	69K	159
10/01/2025	-13,87%	-2,65	16,46	18,29	16,21	18,29	2M	1.286
09/01/2025	7,12%	1,27	19,11	17,84	17,84	19,70	513K	110
08/01/2025	10,81%	1,74	17,84	16,27	15,96	17,84	167K	155
07/01/2025	3,54%	0,55	16,10	16,10	16,10	16,58	153K	851
06/01/2025	5,42%	0,80	15,55	14,89	14,89	16,14	68K	382
03/01/2025	3,51%	0,50	14,75	14,40	14,40	14,75	164K	14
02/01/2025	-2,33%	-0,34	14,25	14,56	14,03	14,56	625K	2.246
30/12/2024	5,65%	0,78	14,59	13,89	13,81	14,59	1M	321
27/12/2024	7,30%	0,94	13,81	12,98	12,89	13,93	2M	637
26/12/2024	5,67%	0,69	12,87	12,20	12,20	12,89	14K	7
23/12/2024	0,83%	0,10	12,18	12,10	12,10	12,23	22K	4
20/12/2024	2,37%	0,28	12,08	11,73	11,73	12,08	22K	3
19/12/2024	-3,75%	-0,46	11,80	11,94	11,74	11,94	10K	3
18/12/2024	0,41%	0,05	12,26	12,21	12,21	12,31	25K	4
17/12/2024	-0,89%	-0,11	12,21	12,32	12,21	12,42	28K	6
16/12/2024	-1,83%	-0,23	12,32	13,03	12,18	13,03	21K	19
13/12/2024	0,80%	0,10	12,55	12,45	12,40	12,55	17K	11
12/12/2024	0,32%	0,04	12,45	12,40	12,40	12,59	30K	6
11/12/2024	-2,28%	-0,29	12,41	12,77	12,41	12,77	19K	5
10/12/2024	-6,00%	-0,81	12,70	12,60	12,43	12,70	14K	22
09/12/2024	7,74%	0,97	13,51	13,30	13,09	13,62	33K	186
06/12/2024	4,41%	0,53	12,54	11,63	11,63	12,60	9K	7
05/12/2024	-1,48%	-0,18	12,01	12,18	12,01	12,18	3K	8
04/12/2024	-1,30%	-0,16	12,19	12,35	12,10	12,39	28K	12
03/12/2024	3,09%	0,37	12,35	12,27	12,24	12,58	42K	9
02/12/2024	1,10%	0,13	11,98	12,00	11,61	12,06	47K	16
29/11/2024	-0,42%	-0,05	11,85	11,90	11,55	12,00	9K	8
28/11/2024	1,36%	0,16	11,90	12,00	11,50	12,00	1K	6
27/11/2024	-	-	11,74	10,94	10,94	11,74	23K	14

Date,Open,High,Low,Close,Volume
13-Jun-25,14.40,14.40,14.19,14.19,2704
12-Jun-25,14.85,14.95,14.85,14.95,965
11-Jun-25,14.70,15.16,14.70,14.85,181362
10-Jun-25,14.35,14.52,14.35,14.52,462
09-Jun-25,14.55,14.65,14.55,14.65,7475
06-Jun-25,14.31,14.31,13.96,13.96,4320
05-Jun-25,14.60,14.68,14.44,14.44,14991
04-Jun-25,13.80,13.81,13.53,13.78,18604
03-Jun-25,13.91,13.91,13.45,13.52,1447
02-Jun-25,13.88,13.94,13.74,13.80,41818
30-May-25,13.85,13.85,12.97,13.57,141814
29-May-25,14.48,14.48,13.96,14.19,18952
28-May-25,14.20,14.38,13.95,14.12,92008
27-May-25,16.19,16.19,15.50,15.50,4008
26-May-25,15.75,16.52,15.67,15.67,19119
23-May-25,16.00,16.10,15.90,16.06,52089
22-May-25,16.60,16.60,15.98,16.00,51171
21-May-25,16.24,17.30,16.24,17.00,63266
20-May-25,15.34,16.38,15.34,16.24,65033
19-May-25,15.12,15.34,15.00,15.34,8890
16-May-25,15.12,15.53,15.12,15.52,109238
15-May-25,14.54,15.06,14.54,14.76,80494
14-May-25,15.90,15.90,15.18,15.35,32256
13-May-25,15.50,15.53,15.30,15.38,129743
12-May-25,15.66,16.97,15.63,16.74,81508
09-May-25,14.89,14.89,14.26,14.28,43430
08-May-25,14.95,15.16,14.66,14.90,82339
07-May-25,16.13,16.13,13.65,13.65,72975
06-May-25,15.76,16.20,15.76,16.20,36185
05-May-25,15.68,16.05,15.60,16.05,122290
02-May-25,15.52,16.00,15.52,16.00,46026
30-Apr-25,14.32,14.97,14.28,14.97,47093
29-Apr-25,13.45,13.62,13.33,13.40,11910
28-Apr-25,13.09,13.19,13.09,13.14,251156
25-Apr-25,13.03,13.14,13.03,13.09,65754
24-Apr-25,12.94,12.97,12.78,12.78,64
23-Apr-25,13.15,13.77,13.15,13.41,32383
22-Apr-25,12.23,13.08,12.23,12.86,16703
17-Apr-25,12.20,12.49,12.20,12.48,65166
16-Apr-25,11.48,11.53,10.75,11.51,69194
15-Apr-25,12.13,12.35,12.10,12.20,34684
14-Apr-25,12.29,12.70,11.92,12.54,13230
11-Apr-25,12.57,12.63,11.60,12.02,99956
10-Apr-25,11.60,13.25,11.60,12.40,59447
09-Apr-25,11.04,11.54,10.50,11.54,39676
08-Apr-25,12.60,12.60,10.30,10.37,87286
07-Apr-25,11.58,12.34,11.50,12.27,33105
04-Apr-25,13.25,13.25,12.27,12.77,71744
03-Apr-25,14.00,14.00,13.53,13.77,48387
02-Apr-25,15.09,15.23,14.61,15.06,37062
01-Apr-25,14.63,14.98,14.22,14.98,9645
31-Mar-25,14.09,14.40,13.92,14.40,41030
28-Mar-25,14.82,14.82,14.25,14.32,26236
27-Mar-25,15.38,15.50,14.78,14.83,93063
26-Mar-25,15.55,16.16,15.42,15.46,73555
25-Mar-25,16.83,16.83,15.18,15.40,147076
24-Mar-25,17.50,17.50,15.84,16.25,102958
21-Mar-25,16.42,16.54,15.67,16.16,58100
20-Mar-25,16.80,17.04,16.08,16.09,604423
19-Mar-25,19.74,19.74,16.49,17.09,1457609
18-Mar-25,20.56,20.56,20.10,20.34,43148
17-Mar-25,19.82,20.54,19.36,19.90,175945
14-Mar-25,20.10,20.24,19.46,20.07,99828
13-Mar-25,19.99,19.99,19.00,19.04,1888885
12-Mar-25,22.00,22.00,20.30,20.40,972789
11-Mar-25,22.12,22.76,21.22,22.00,178843
10-Mar-25,20.00,21.60,20.00,20.52,426515
07-Mar-25,22.16,22.16,20.86,20.94,178087
06-Mar-25,23.23,23.23,21.85,21.94,94920
05-Mar-25,20.37,22.60,20.37,22.56,281461
28-Feb-25,21.29,22.52,19.98,21.45,223272
27-Feb-25,23.00,23.00,21.50,21.74,364795
26-Feb-25,23.89,23.89,22.45,23.00,105005
25-Feb-25,23.80,25.20,21.96,23.00,243397
24-Feb-25,23.89,24.03,21.45,23.00,2210601
21-Feb-25,28.46,28.62,25.60,25.60,237234
20-Feb-25,28.69,29.94,26.07,27.64,818969
19-Feb-25,24.30,25.80,23.95,24.58,2444473
18-Feb-25,23.99,24.58,22.80,23.89,323697
17-Feb-25,22.47,24.95,22.47,24.45,102048
14-Feb-25,24.77,24.77,21.70,22.47,118385
13-Feb-25,19.36,20.50,19.02,20.50,39040
12-Feb-25,19.80,20.23,19.63,19.72,51933
11-Feb-25,17.62,19.92,17.40,19.80,2008740
10-Feb-25,16.49,17.10,15.92,16.95,10297
07-Feb-25,16.14,16.49,15.28,16.49,143955
06-Feb-25,15.50,15.75,15.34,15.75,1238514
05-Feb-25,14.58,15.12,14.58,15.12,7382
04-Feb-25,15.70,15.70,14.79,14.84,326396
03-Feb-25,12.67,14.93,12.67,14.74,5986860
31-Jan-25,13.00,13.08,12.56,12.58,40103
30-Jan-25,13.58,13.71,13.14,13.53,22402
29-Jan-25,12.49,14.27,12.49,13.65,94924
28-Jan-25,12.30,12.73,12.30,12.73,42176
27-Jan-25,13.63,13.63,12.14,12.30,137845
24-Jan-25,12.66,13.90,12.66,13.63,668546
23-Jan-25,12.46,12.53,12.19,12.46,432919
22-Jan-25,13.77,13.77,11.72,11.72,217457
21-Jan-25,14.20,14.20,13.69,13.75,2257903
20-Jan-25,14.45,14.45,14.45,14.45,158
17-Jan-25,13.89,14.46,13.75,14.45,31967
16-Jan-25,13.10,13.81,13.07,13.75,82311
15-Jan-25,12.92,12.92,12.60,12.60,75203
14-Jan-25,13.83,14.12,13.30,13.38,36135
13-Jan-25,16.46,16.46,13.06,13.16,69214
10-Jan-25,18.29,18.29,16.21,16.46,2151780
09-Jan-25,17.84,19.70,17.84,19.11,513056
08-Jan-25,16.27,17.84,15.96,17.84,166995
07-Jan-25,16.10,16.58,16.10,16.10,152856
06-Jan-25,14.89,16.14,14.89,15.55,68034
03-Jan-25,14.40,14.75,14.40,14.75,163778
02-Jan-25,14.56,14.56,14.03,14.25,625255
30-Dec-24,13.89,14.59,13.81,14.59,1078032
27-Dec-24,12.98,13.93,12.89,13.81,2248495
26-Dec-24,12.20,12.89,12.20,12.87,14453
23-Dec-24,12.10,12.23,12.10,12.18,21978
20-Dec-24,11.73,12.08,11.73,12.08,22176
19-Dec-24,11.94,11.94,11.74,11.80,10011
18-Dec-24,12.21,12.31,12.21,12.26,25257
17-Dec-24,12.32,12.42,12.21,12.21,28109
16-Dec-24,13.03,13.03,12.18,12.32,20823
13-Dec-24,12.45,12.55,12.40,12.55,17400
12-Dec-24,12.40,12.59,12.40,12.45,30375
11-Dec-24,12.77,12.77,12.41,12.41,18887
10-Dec-24,12.60,12.70,12.43,12.70,13590
09-Dec-24,13.30,13.62,13.09,13.51,32978
06-Dec-24,11.63,12.60,11.63,12.54,8623
05-Dec-24,12.18,12.18,12.01,12.01,2628
04-Dec-24,12.35,12.39,12.10,12.19,28182
03-Dec-24,12.27,12.58,12.24,12.35,42357
02-Dec-24,12.00,12.06,11.61,11.98,46857
29-Nov-24,11.90,12.00,11.55,11.85,9411
28-Nov-24,12.00,12.00,11.50,11.90,1038
27-Nov-24,10.94,11.74,10.94,11.74,23212

*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: G1DS34