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
17/10/2025	-3,38%	-0,62	17,70	18,00	17,49	18,00	135K	16
16/10/2025	-1,29%	-0,24	18,32	18,26	18,26	18,40	38K	7
15/10/2025	0,76%	0,14	18,56	18,43	18,42	19,00	180K	33
14/10/2025	-5,44%	-1,06	18,42	18,70	18,42	18,98	471K	51
13/10/2025	4,73%	0,88	19,48	19,80	19,34	19,80	43K	19
10/10/2025	-8,73%	-1,78	18,60	19,88	18,54	20,34	1M	299
09/10/2025	1,39%	0,28	20,38	20,38	20,38	20,38	17K	3

08/10/2025	0,50%	0,10	20,10	20,10	19,68	20,18	38K	18
07/10/2025	-5,03%	-1,06	20,00	21,10	19,98	21,14	24K	24
06/10/2025	0,29%	0,06	21,06	21,14	21,06	21,50	8K	9
03/10/2025	-4,81%	-1,06	21,00	21,82	20,96	21,98	22K	15
02/10/2025	2,99%	0,64	22,06	23,00	22,06	23,00	72K	15
01/10/2025	3,98%	0,82	21,42	20,84	20,64	21,42	18K	8
30/09/2025	-3,51%	-0,75	20,60	21,68	20,60	21,68	36K	27
29/09/2025	-0,42%	-0,09	21,35	21,54	21,14	22,20	24K	12
26/09/2025	-5,13%	-1,16	21,44	21,70	20,94	21,70	1M	40
25/09/2025	4,34%	0,94	22,60	21,88	21,43	22,93	74K	30
24/09/2025	9,06%	1,80	21,66	21,04	21,04	23,05	116K	54
23/09/2025	-6,85%	-1,46	19,86	20,60	19,86	20,60	43K	51
22/09/2025	3,39%	0,70	21,32	21,15	21,04	21,40	12K	13
19/09/2025	-0,58%	-0,12	20,62	21,18	20,62	21,18	2K	10
18/09/2025	-2,72%	-0,58	20,74	21,55	20,62	21,55	14K	8
17/09/2025	8,22%	1,62	21,32	20,48	20,48	21,32	49K	25
16/09/2025	-0,20%	-0,04	19,70	19,58	19,58	19,70	3K	4
15/09/2025	-3,00%	-0,61	19,74	19,60	19,34	19,76	15K	14
12/09/2025	-1,21%	-0,25	20,35	20,58	20,10	20,58	46K	11
11/09/2025	11,47%	2,12	20,60	19,50	19,44	20,88	6M	410
09/09/2025	1,99%	0,36	18,48	18,18	18,12	18,80	28K	11
08/09/2025	0,44%	0,08	18,12	18,14	17,82	18,14	27K	7
05/09/2025	1,58%	0,28	18,04	17,78	17,44	18,04	2K	7
04/09/2025	-1,55%	-0,28	17,76	17,90	17,76	18,00	30K	16
03/09/2025	0,00%	0,00	18,04	18,23	17,92	18,23	3K	4
02/09/2025	-3,27%	-0,61	18,04	17,88	17,75	18,10	24K	12
01/09/2025	-1,84%	-0,35	18,65	18,99	18,63	19,03	4K	4
29/08/2025	-0,11%	-0,02	19,00	19,51	18,84	19,51	17K	14
28/08/2025	5,08%	0,92	19,02	19,18	19,02	19,20	12K	8
27/08/2025	-1,63%	-0,30	18,10	18,10	18,10	18,10	9K	1
26/08/2025	2,68%	0,48	18,40	18,01	18,01	18,90	41K	10
25/08/2025	-1,65%	-0,30	17,92	17,85	17,84	18,18	34K	9
22/08/2025	3,41%	0,60	18,22	17,62	17,62	18,62	41K	7
21/08/2025	-4,65%	-0,86	17,62	17,60	17,52	17,70	39K	12
20/08/2025	6,82%	1,18	18,48	17,10	17,10	18,48	91K	14
19/08/2025	-0,86%	-0,15	17,30	18,15	16,76	18,24	42K	18
18/08/2025	2,53%	0,43	17,45	17,20	17,08	17,54	234K	15
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	-	-	12,77	13,25	12,27	13,25	72K	36

Date,Open,High,Low,Close,Volume
17-Oct-25,18.00,18.00,17.49,17.70,134618
16-Oct-25,18.26,18.40,18.26,18.32,37561
15-Oct-25,18.43,19.00,18.42,18.56,180480
14-Oct-25,18.70,18.98,18.42,18.42,470620
13-Oct-25,19.80,19.80,19.34,19.48,42955
10-Oct-25,19.88,20.34,18.54,18.60,1219118
09-Oct-25,20.38,20.38,20.38,20.38,16746
08-Oct-25,20.10,20.18,19.68,20.10,38464
07-Oct-25,21.10,21.14,19.98,20.00,23518
06-Oct-25,21.14,21.50,21.06,21.06,7654
03-Oct-25,21.82,21.98,20.96,21.00,22103
02-Oct-25,23.00,23.00,22.06,22.06,71578
01-Oct-25,20.84,21.42,20.64,21.42,18439
30-Sep-25,21.68,21.68,20.60,20.60,36124
29-Sep-25,21.54,22.20,21.14,21.35,23847
26-Sep-25,21.70,21.70,20.94,21.44,1080320
25-Sep-25,21.88,22.93,21.43,22.60,74071
24-Sep-25,21.04,23.05,21.04,21.66,116297
23-Sep-25,20.60,20.60,19.86,19.86,42539
22-Sep-25,21.15,21.40,21.04,21.32,11588
19-Sep-25,21.18,21.18,20.62,20.62,2073
18-Sep-25,21.55,21.55,20.62,20.74,14170
17-Sep-25,20.48,21.32,20.48,21.32,49115
16-Sep-25,19.58,19.70,19.58,19.70,2854
15-Sep-25,19.60,19.76,19.34,19.74,14646
12-Sep-25,20.58,20.58,20.10,20.35,46005
11-Sep-25,19.50,20.88,19.44,20.60,5913264
09-Sep-25,18.18,18.80,18.12,18.48,27758
08-Sep-25,18.14,18.14,17.82,18.12,27498
05-Sep-25,17.78,18.04,17.44,18.04,2081
04-Sep-25,17.90,18.00,17.76,17.76,29818
03-Sep-25,18.23,18.23,17.92,18.04,2536
02-Sep-25,17.88,18.10,17.75,18.04,24012
01-Sep-25,18.99,19.03,18.63,18.65,3854
29-Aug-25,19.51,19.51,18.84,19.00,16788
28-Aug-25,19.18,19.20,19.02,19.02,12084
27-Aug-25,18.10,18.10,18.10,18.10,9050
26-Aug-25,18.01,18.90,18.01,18.40,41473
25-Aug-25,17.85,18.18,17.84,17.92,34454
22-Aug-25,17.62,18.62,17.62,18.22,41255
21-Aug-25,17.60,17.70,17.52,17.62,38617
20-Aug-25,17.10,18.48,17.10,18.48,90867
19-Aug-25,18.15,18.24,16.76,17.30,42090
18-Aug-25,17.20,17.54,17.08,17.45,233560
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

*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