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
15/08/2025	-1,85%	-0,32	17,02	17,50	17,00	17,52	67K	13
14/08/2025	-4,30%	-0,78	17,34	18,12	17,25	18,12	43K	22
13/08/2025	-7,17%	-1,40	18,12	19,45	17,90	19,45	2M	165
12/08/2025	-1,81%	-0,36	19,52	19,74	18,68	19,74	20K	8
11/08/2025	0,30%	0,06	19,88	20,74	19,88	20,74	29K	7
08/08/2025	-1,49%	-0,30	19,82	19,50	19,50	19,82	25K	6
07/08/2025	4,25%	0,82	20,12	20,20	19,92	20,20	55K	13

06/08/2025	-1,33%	-0,26	19,30	19,45	19,30	19,45	5K	4
05/08/2025	2,62%	0,50	19,56	19,47	19,47	19,85	126K	17
04/08/2025	2,80%	0,52	19,06	19,04	18,97	19,30	172K	38
01/08/2025	-7,25%	-1,45	18,54	18,88	18,54	19,14	141K	51
31/07/2025	2,20%	0,43	19,99	20,38	19,99	20,58	249K	38
30/07/2025	-3,41%	-0,69	19,56	20,14	19,42	20,32	211K	683
29/07/2025	-1,12%	-0,23	20,25	20,46	20,20	21,35	18K	12
28/07/2025	-0,10%	-0,02	20,48	20,71	20,22	20,71	41K	465
25/07/2025	2,19%	0,44	20,50	19,96	19,96	20,50	14K	7
24/07/2025	-6,17%	-1,32	20,06	20,04	19,92	20,22	65K	32
23/07/2025	10,78%	2,08	21,38	20,07	20,02	21,38	56K	16
22/07/2025	-3,02%	-0,60	19,30	19,50	19,30	19,87	37K	24
21/07/2025	-5,24%	-1,10	19,90	20,31	19,85	20,31	73K	29
18/07/2025	-2,51%	-0,54	21,00	21,14	20,59	21,14	40K	20
17/07/2025	0,65%	0,14	21,54	21,24	21,10	21,72	196K	50
16/07/2025	1,33%	0,28	21,40	21,48	20,92	21,48	266K	52
15/07/2025	7,76%	1,52	21,12	22,00	20,90	22,00	330K	278
14/07/2025	3,70%	0,70	19,60	19,76	19,14	19,76	28K	31
11/07/2025	5,35%	0,96	18,90	18,80	18,80	19,14	26K	13
10/07/2025	0,45%	0,08	17,94	18,44	17,76	18,44	8K	10
09/07/2025	0,90%	0,16	17,86	17,46	17,46	17,90	16K	6
08/07/2025	-0,23%	-0,04	17,70	18,32	17,58	18,32	21K	13
07/07/2025	-6,14%	-1,16	17,74	17,50	17,45	17,88	1M	155
04/07/2025	2,27%	0,42	18,90	18,56	18,56	20,05	108K	65
03/07/2025	10,26%	1,72	18,48	16,93	16,93	18,58	57K	24
02/07/2025	4,10%	0,66	16,76	16,32	16,32	16,76	1K	4
01/07/2025	-2,54%	-0,42	16,10	16,46	16,10	16,46	859	3
27/06/2025	2,04%	0,33	16,52	16,60	16,16	16,60	20K	19
26/06/2025	1,70%	0,27	16,19	16,22	16,19	16,22	2K	3
25/06/2025	-0,25%	-0,04	15,92	16,10	15,92	16,10	21K	4
24/06/2025	6,40%	0,96	15,96	15,46	15,40	16,00	64K	14
23/06/2025	1,21%	0,18	15,00	14,82	14,82	15,00	2K	3
20/06/2025	-1,07%	-0,16	14,82	14,80	14,80	14,82	1K	2
17/06/2025	-2,85%	-0,44	14,98	14,96	14,74	14,98	15K	3
16/06/2025	8,67%	1,23	15,42	15,02	14,98	15,42	18K	16
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	-	-	13,53	13,58	13,14	13,71	22K	9

Date,Open,High,Low,Close,Volume
15-Aug-25,17.50,17.52,17.00,17.02,66798
14-Aug-25,18.12,18.12,17.25,17.34,42673
13-Aug-25,19.45,19.45,17.90,18.12,2101002
12-Aug-25,19.74,19.74,18.68,19.52,19622
11-Aug-25,20.74,20.74,19.88,19.88,28802
08-Aug-25,19.50,19.82,19.50,19.82,25259
07-Aug-25,20.20,20.20,19.92,20.12,55437
06-Aug-25,19.45,19.45,19.30,19.30,4954
05-Aug-25,19.47,19.85,19.47,19.56,125790
04-Aug-25,19.04,19.30,18.97,19.06,171949
01-Aug-25,18.88,19.14,18.54,18.54,141415
31-Jul-25,20.38,20.58,19.99,19.99,248933
30-Jul-25,20.14,20.32,19.42,19.56,210649
29-Jul-25,20.46,21.35,20.20,20.25,17559
28-Jul-25,20.71,20.71,20.22,20.48,40552
25-Jul-25,19.96,20.50,19.96,20.50,14060
24-Jul-25,20.04,20.22,19.92,20.06,64594
23-Jul-25,20.07,21.38,20.02,21.38,56296
22-Jul-25,19.50,19.87,19.30,19.30,37421
21-Jul-25,20.31,20.31,19.85,19.90,73108
18-Jul-25,21.14,21.14,20.59,21.00,40223
17-Jul-25,21.24,21.72,21.10,21.54,196434
16-Jul-25,21.48,21.48,20.92,21.40,265643
15-Jul-25,22.00,22.00,20.90,21.12,329789
14-Jul-25,19.76,19.76,19.14,19.60,27883
11-Jul-25,18.80,19.14,18.80,18.90,25905
10-Jul-25,18.44,18.44,17.76,17.94,8180
09-Jul-25,17.46,17.90,17.46,17.86,15597
08-Jul-25,18.32,18.32,17.58,17.70,21134
07-Jul-25,17.50,17.88,17.45,17.74,1060137
04-Jul-25,18.56,20.05,18.56,18.90,107838
03-Jul-25,16.93,18.58,16.93,18.48,57449
02-Jul-25,16.32,16.76,16.32,16.76,1361
01-Jul-25,16.46,16.46,16.10,16.10,859
27-Jun-25,16.60,16.60,16.16,16.52,19522
26-Jun-25,16.22,16.22,16.19,16.19,1976
25-Jun-25,16.10,16.10,15.92,15.92,20654
24-Jun-25,15.46,16.00,15.40,15.96,64223
23-Jun-25,14.82,15.00,14.82,15.00,1544
20-Jun-25,14.80,14.82,14.80,14.82,1155
17-Jun-25,14.96,14.98,14.74,14.98,15401
16-Jun-25,15.02,15.42,14.98,15.42,18109
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

*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