Cotação atual, histórico e gráfico do papel: G1FI34

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 G1FI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,71%	-0,44	61,96	62,65	61,69	62,65	60K	8
28/04/2025	1,56%	0,96	62,40	61,44	61,44	62,40	66K	3
25/04/2025	-2,75%	-1,74	61,44	61,90	61,14	61,90	101K	29
24/04/2025	-0,80%	-0,51	63,18	62,94	62,88	63,40	80K	4
23/04/2025	-4,83%	-3,23	63,69	63,80	61,18	63,80	215K	23
22/04/2025	-3,84%	-2,67	66,92	70,58	66,92	70,58	127K	20
17/04/2025	-2,85%	-2,04	69,59	71,63	69,59	71,63	32K	19

16/04/2025	1,22%	0,86	71,63	73,60	71,63	74,76	53K	21
15/04/2025	3,13%	2,15	70,77	69,79	69,79	70,77	26K	7
14/04/2025	-5,65%	-4,11	68,62	72,73	67,85	72,73	59K	24
11/04/2025	4,65%	3,23	72,73	73,64	72,38	73,64	31K	19
10/04/2025	10,32%	6,50	69,50	65,90	65,50	69,60	159K	30
09/04/2025	2,34%	1,44	63,00	64,53	63,00	65,52	70K	30
08/04/2025	2,60%	1,56	61,56	61,80	60,78	62,30	52K	16
07/04/2025	2,56%	1,50	60,00	59,09	57,71	61,30	87K	20
04/04/2025	-8,19%	-5,22	58,50	62,85	58,15	62,85	111K	30
03/04/2025	-1,48%	-0,96	63,72	65,33	59,93	65,50	145K	29
02/04/2025	-0,08%	-0,05	64,68	64,65	64,05	65,22	50K	13
01/04/2025	2,00%	1,27	64,73	64,50	64,34	65,58	53K	11
31/03/2025	0,25%	0,16	63,46	64,23	62,76	64,95	56K	22
28/03/2025	5,52%	3,31	63,30	61,20	61,20	64,68	113K	25
27/03/2025	1,85%	1,09	59,99	59,34	59,34	59,99	7K	9
26/03/2025	-0,22%	-0,13	58,90	59,13	58,90	59,40	80K	7
25/03/2025	-0,72%	-0,43	59,03	59,49	59,00	59,64	14K	5
24/03/2025	-3,97%	-2,46	59,46	61,09	59,46	61,09	38K	17
21/03/2025	-0,48%	-0,30	61,92	62,34	61,29	62,34	35K	5
20/03/2025	0,68%	0,42	62,22	61,40	61,40	62,70	46K	10
19/03/2025	1,98%	1,20	61,80	61,40	61,27	62,04	28K	9
18/03/2025	2,56%	1,51	60,60	59,90	59,90	61,50	30K	13
17/03/2025	1,93%	1,12	59,09	57,72	57,71	59,09	6K	7
14/03/2025	-2,73%	-1,63	57,97	59,50	57,68	59,50	74K	16
13/03/2025	1,21%	0,71	59,60	59,21	59,21	60,43	94K	10
12/03/2025	-0,51%	-0,30	58,89	59,60	58,71	59,60	321K	10
11/03/2025	2,25%	1,30	59,19	57,89	57,89	59,65	328K	25
10/03/2025	-1,25%	-0,73	57,89	58,99	57,66	58,99	158K	17
07/03/2025	4,68%	2,62	58,62	56,40	56,40	58,76	23K	19
06/03/2025	0,07%	0,04	56,00	56,00	55,14	56,00	6K	7
05/03/2025	5,68%	3,01	55,96	55,90	55,88	56,40	3K	19
28/02/2025	-2,38%	-1,29	52,95	52,54	51,55	52,95	5K	12
27/02/2025	-1,83%	-1,01	54,24	53,51	52,75	54,24	2K	10
26/02/2025	2,66%	1,43	55,25	53,10	52,53	55,50	34K	9
25/02/2025	-3,39%	-1,89	53,82	55,30	53,82	55,30	2K	6
24/02/2025	4,62%	2,46	55,71	54,40	54,33	55,80	3K	8
21/02/2025	-4,40%	-2,45	53,25	55,00	53,25	55,00	36K	11
20/02/2025	4,31%	2,30	55,70	54,30	54,30	55,70	3K	7
19/02/2025	-0,56%	-0,30	53,40	53,70	53,30	53,70	320	3
14/02/2025	-3,37%	-1,87	53,70	55,50	53,70	56,52	46K	20
13/02/2025	0,02%	0,01	55,57	55,56	55,56	55,86	6K	6
12/02/2025	-1,49%	-0,84	55,56	55,30	54,12	55,56	2K	6
11/02/2025	0,00%	0,00	56,40	55,80	55,80	56,52	2K	5
10/02/2025	3,96%	2,15	56,40	54,78	54,78	57,00	7K	6
07/02/2025	2,07%	1,10	54,25	54,80	54,25	54,80	980	6
06/02/2025	1,18%	0,62	53,15	53,30	53,15	54,18	2K	5
05/02/2025	3,71%	1,88	52,53	51,98	51,98	53,40	4K	9
04/02/2025	-0,49%	-0,25	50,65	51,39	50,65	51,39	718	4
03/02/2025	2,52%	1,25	50,90	50,17	50,17	51,30	1K	4
31/01/2025	-1,90%	-0,96	49,65	50,07	49,65	50,20	1K	4
30/01/2025	5,26%	2,53	50,61	49,89	49,89	51,21	134K	13
29/01/2025	0,38%	0,18	48,08	48,00	48,00	48,90	3K	5
28/01/2025	0,13%	0,06	47,90	47,90	47,90	47,90	47	1
27/01/2025	-4,22%	-2,11	47,84	47,84	47,84	47,84	1K	1
24/01/2025	3,63%	1,75	49,95	49,57	49,57	49,95	105K	6
22/01/2025	0,65%	0,31	48,20	48,50	47,74	48,98	63K	13
21/01/2025	5,72%	2,59	47,89	46,40	46,40	48,59	27K	13
20/01/2025	-1,95%	-0,90	45,30	45,30	45,30	45,30	45	1
17/01/2025	0,41%	0,19	46,20	46,20	46,20	46,20	46	1
16/01/2025	-0,30%	-0,14	46,01	46,70	46,01	46,70	276	3
15/01/2025	0,41%	0,19	46,15	45,96	45,96	46,74	23K	21
14/01/2025	3,70%	1,64	45,96	44,99	44,89	46,00	82K	14
13/01/2025	-0,47%	-0,21	44,32	44,53	44,32	44,53	266	3
10/01/2025	3,08%	1,33	44,53	44,47	44,47	46,44	8K	21
08/01/2025	-0,74%	-0,32	43,20	43,67	43,20	43,67	173	2
07/01/2025	2,40%	1,02	43,52	43,50	43,50	43,52	174	2
06/01/2025	-1,35%	-0,58	42,50	42,90	42,50	42,90	85	2
03/01/2025	-0,09%	-0,04	43,08	43,44	43,08	43,44	519	2
02/01/2025	5,89%	2,40	43,12	42,35	42,35	43,68	3K	6
30/12/2024	-1,45%	-0,60	40,72	40,80	40,36	40,80	42K	5
27/12/2024	-0,86%	-0,36	41,32	41,12	41,12	41,48	992	7
26/12/2024	0,34%	0,14	41,68	41,70	41,68	41,70	63K	3
23/12/2024	-1,87%	-0,79	41,54	41,40	40,85	41,56	2K	13
20/12/2024	-1,83%	-0,79	42,33	42,44	42,33	42,44	678	4
18/12/2024	1,84%	0,78	43,12	43,12	43,12	43,12	3K	5
17/12/2024	-1,99%	-0,86	42,34	42,34	42,34	42,34	1K	1
16/12/2024	0,00%	0,00	43,20	43,20	43,20	43,20	65K	1
13/12/2024	-4,09%	-1,84	43,20	43,60	43,20	43,60	259	3
11/12/2024	2,25%	0,99	45,04	44,48	44,48	45,04	45K	2
10/12/2024	0,20%	0,09	44,05	44,05	44,05	44,05	3K	2
09/12/2024	3,10%	1,32	43,96	44,13	43,96	44,48	2K	7
06/12/2024	0,47%	0,20	42,64	42,64	42,64	42,64	42	1
05/12/2024	-1,05%	-0,45	42,44	42,51	42,44	42,51	9K	2
04/12/2024	-1,56%	-0,68	42,89	43,17	42,89	43,57	27K	6
03/12/2024	1,33%	0,57	43,57	43,52	43,52	43,76	18K	5
02/12/2024	-1,60%	-0,70	43,00	43,32	42,96	43,32	645	3
29/11/2024	2,13%	0,91	43,70	43,08	43,08	43,70	7K	7
28/11/2024	-0,02%	-0,01	42,79	42,80	42,79	42,80	256	2
27/11/2024	1,52%	0,64	42,80	42,80	42,80	42,80	1K	1
26/11/2024	-0,94%	-0,40	42,16	42,37	42,16	42,37	10K	4
25/11/2024	-4,23%	-1,88	42,56	44,44	42,52	44,44	23K	8
22/11/2024	1,46%	0,64	44,44	44,85	44,15	45,80	93K	24
21/11/2024	2,34%	1,00	43,80	44,13	43,38	44,20	10K	4
19/11/2024	2,49%	1,04	42,80	43,42	42,60	43,45	5K	7
18/11/2024	4,58%	1,83	41,76	40,66	40,66	41,76	66K	23
14/11/2024	-0,05%	-0,02	39,93	38,99	37,64	39,93	4K	32
13/11/2024	-0,12%	-0,05	39,95	40,48	39,95	40,48	882	4
12/11/2024	-4,19%	-1,75	40,00	40,65	39,43	40,65	4K	12
11/11/2024	-6,81%	-3,05	41,75	44,12	41,50	44,12	5K	12
08/11/2024	-1,84%	-0,84	44,80	45,64	44,80	45,70	406	6
07/11/2024	1,42%	0,64	45,64	45,00	45,00	46,40	13K	6
06/11/2024	-5,26%	-2,50	45,00	47,10	45,00	47,10	3K	8
05/11/2024	0,96%	0,45	47,50	47,45	47,45	47,50	711	3
04/11/2024	-1,59%	-0,76	47,05	47,75	46,80	47,75	376	3
01/11/2024	-0,60%	-0,29	47,81	48,50	47,75	48,50	2K	6
31/10/2024	-2,04%	-1,00	48,10	48,60	47,80	48,60	3K	10
30/10/2024	-0,10%	-0,05	49,10	50,40	49,10	50,40	546	4
29/10/2024	0,00%	0,00	49,15	49,49	49,15	49,49	70K	11
28/10/2024	-1,46%	-0,73	49,15	49,88	49,00	49,88	3K	9
25/10/2024	-2,00%	-1,02	49,88	49,89	49,88	50,35	2K	8
24/10/2024	0,20%	0,10	50,90	50,81	49,78	50,90	228K	13
23/10/2024	-4,69%	-2,50	50,80	52,87	50,80	52,87	220K	6
22/10/2024	2,30%	1,20	53,30	53,25	53,00	53,30	84K	6
21/10/2024	2,26%	1,15	52,10	51,88	51,88	53,15	68K	18
18/10/2024	3,77%	1,85	50,95	49,69	49,69	51,00	2K	3
17/10/2024	5,27%	2,46	49,10	47,70	47,70	49,25	4K	7
16/10/2024	6,12%	2,69	46,64	45,79	45,79	46,64	23K	6
15/10/2024	2,40%	1,03	43,95	43,95	43,95	43,95	3K	1
14/10/2024	-2,34%	-1,03	42,92	42,92	42,92	42,92	429	1
11/10/2024	0,85%	0,37	43,95	43,58	43,58	43,95	1K	2
10/10/2024	4,26%	1,78	43,58	42,72	42,72	43,58	53K	13
08/10/2024	-0,48%	-0,20	41,80	42,18	41,80	42,18	1K	2
07/10/2024	-0,19%	-0,08	42,00	42,08	42,00	42,08	168	3
04/10/2024	-1,41%	-0,60	42,08	42,68	42,08	42,68	169	4
03/10/2024	-1,75%	-0,76	42,68	42,68	42,68	42,68	3K	3
02/10/2024	-1,90%	-0,84	43,44	44,22	43,44	44,22	654	3
01/10/2024	-	-	44,28	42,90	42,90	44,28	8K	10

Date,Open,High,Low,Close,Volume
29-Apr-25,62.65,62.65,61.69,61.96,60358
28-Apr-25,61.44,62.40,61.44,62.40,65984
25-Apr-25,61.90,61.90,61.14,61.44,100964
24-Apr-25,62.94,63.40,62.88,63.18,80033
23-Apr-25,63.80,63.80,61.18,63.69,214677
22-Apr-25,70.58,70.58,66.92,66.92,126898
17-Apr-25,71.63,71.63,69.59,69.59,32407
16-Apr-25,73.60,74.76,71.63,71.63,52753
15-Apr-25,69.79,70.77,69.79,70.77,25813
14-Apr-25,72.73,72.73,67.85,68.62,58755
11-Apr-25,73.64,73.64,72.38,72.73,31093
10-Apr-25,65.90,69.60,65.50,69.50,158683
09-Apr-25,64.53,65.52,63.00,63.00,70040
08-Apr-25,61.80,62.30,60.78,61.56,51688
07-Apr-25,59.09,61.30,57.71,60.00,86906
04-Apr-25,62.85,62.85,58.15,58.50,110788
03-Apr-25,65.33,65.50,59.93,63.72,145465
02-Apr-25,64.65,65.22,64.05,64.68,50010
01-Apr-25,64.50,65.58,64.34,64.73,52661
31-Mar-25,64.23,64.95,62.76,63.46,56100
28-Mar-25,61.20,64.68,61.20,63.30,113108
27-Mar-25,59.34,59.99,59.34,59.99,6519
26-Mar-25,59.13,59.40,58.90,58.90,79682
25-Mar-25,59.49,59.64,59.00,59.03,14082
24-Mar-25,61.09,61.09,59.46,59.46,38059
21-Mar-25,62.34,62.34,61.29,61.92,34620
20-Mar-25,61.40,62.70,61.40,62.22,46410
19-Mar-25,61.40,62.04,61.27,61.80,27702
18-Mar-25,59.90,61.50,59.90,60.60,30449
17-Mar-25,57.72,59.09,57.71,59.09,5576
14-Mar-25,59.50,59.50,57.68,57.97,73746
13-Mar-25,59.21,60.43,59.21,59.60,93607
12-Mar-25,59.60,59.60,58.71,58.89,321151
11-Mar-25,57.89,59.65,57.89,59.19,327633
10-Mar-25,58.99,58.99,57.66,57.89,158003
07-Mar-25,56.40,58.76,56.40,58.62,23208
06-Mar-25,56.00,56.00,55.14,56.00,5531
05-Mar-25,55.90,56.40,55.88,55.96,2853
28-Feb-25,52.54,52.95,51.55,52.95,4537
27-Feb-25,53.51,54.24,52.75,54.24,2156
26-Feb-25,53.10,55.50,52.53,55.25,34298
25-Feb-25,55.30,55.30,53.82,53.82,2294
24-Feb-25,54.40,55.80,54.33,55.71,2889
21-Feb-25,55.00,55.00,53.25,53.25,36231
20-Feb-25,54.30,55.70,54.30,55.70,2780
19-Feb-25,53.70,53.70,53.30,53.40,320
14-Feb-25,55.50,56.52,53.70,53.70,45794
13-Feb-25,55.56,55.86,55.56,55.57,5735
12-Feb-25,55.30,55.56,54.12,55.56,2075
11-Feb-25,55.80,56.52,55.80,56.40,1746
10-Feb-25,54.78,57.00,54.78,56.40,6700
07-Feb-25,54.80,54.80,54.25,54.25,980
06-Feb-25,53.30,54.18,53.15,53.15,1832
05-Feb-25,51.98,53.40,51.98,52.53,3572
04-Feb-25,51.39,51.39,50.65,50.65,718
03-Feb-25,50.17,51.30,50.17,50.90,1169
31-Jan-25,50.07,50.20,49.65,49.65,1151
30-Jan-25,49.89,51.21,49.89,50.61,134113
29-Jan-25,48.00,48.90,48.00,48.08,2934
28-Jan-25,47.90,47.90,47.90,47.90,47
27-Jan-25,47.84,47.84,47.84,47.84,1243
24-Jan-25,49.57,49.95,49.57,49.95,104914
22-Jan-25,48.50,48.98,47.74,48.20,62529
21-Jan-25,46.40,48.59,46.40,47.89,26867
20-Jan-25,45.30,45.30,45.30,45.30,45
17-Jan-25,46.20,46.20,46.20,46.20,46
16-Jan-25,46.70,46.70,46.01,46.01,276
15-Jan-25,45.96,46.74,45.96,46.15,23152
14-Jan-25,44.99,46.00,44.89,45.96,82339
13-Jan-25,44.53,44.53,44.32,44.32,266
10-Jan-25,44.47,46.44,44.47,44.53,8020
08-Jan-25,43.67,43.67,43.20,43.20,173
07-Jan-25,43.50,43.52,43.50,43.52,174
06-Jan-25,42.90,42.90,42.50,42.50,85
03-Jan-25,43.44,43.44,43.08,43.08,519
02-Jan-25,42.35,43.68,42.35,43.12,3094
30-Dec-24,40.80,40.80,40.36,40.72,42054
27-Dec-24,41.12,41.48,41.12,41.32,992
26-Dec-24,41.70,41.70,41.68,41.68,62841
23-Dec-24,41.40,41.56,40.85,41.54,1614
20-Dec-24,42.44,42.44,42.33,42.33,678
18-Dec-24,43.12,43.12,43.12,43.12,2544
17-Dec-24,42.34,42.34,42.34,42.34,1354
16-Dec-24,43.20,43.20,43.20,43.20,64800
13-Dec-24,43.60,43.60,43.20,43.20,259
11-Dec-24,44.48,45.04,44.48,45.04,45084
10-Dec-24,44.05,44.05,44.05,44.05,2863
09-Dec-24,44.13,44.48,43.96,43.96,1945
06-Dec-24,42.64,42.64,42.64,42.64,42
05-Dec-24,42.51,42.51,42.44,42.44,8544
04-Dec-24,43.17,43.57,42.89,42.89,26860
03-Dec-24,43.52,43.76,43.52,43.57,17509
02-Dec-24,43.32,43.32,42.96,43.00,645
29-Nov-24,43.08,43.70,43.08,43.70,7192
28-Nov-24,42.80,42.80,42.79,42.79,256
27-Nov-24,42.80,42.80,42.80,42.80,1284
26-Nov-24,42.37,42.37,42.16,42.16,9913
25-Nov-24,44.44,44.44,42.52,42.56,23367
22-Nov-24,44.85,45.80,44.15,44.44,92900
21-Nov-24,44.13,44.20,43.38,43.80,10171
19-Nov-24,43.42,43.45,42.60,42.80,5153
18-Nov-24,40.66,41.76,40.66,41.76,66137
14-Nov-24,38.99,39.93,37.64,39.93,3850
13-Nov-24,40.48,40.48,39.95,39.95,882
12-Nov-24,40.65,40.65,39.43,40.00,3922
11-Nov-24,44.12,44.12,41.50,41.75,4905
08-Nov-24,45.64,45.70,44.80,44.80,406
07-Nov-24,45.00,46.40,45.00,45.64,12711
06-Nov-24,47.10,47.10,45.00,45.00,3452
05-Nov-24,47.45,47.50,47.45,47.50,711
04-Nov-24,47.75,47.75,46.80,47.05,376
01-Nov-24,48.50,48.50,47.75,47.81,1632
31-Oct-24,48.60,48.60,47.80,48.10,2736
30-Oct-24,50.40,50.40,49.10,49.10,546
29-Oct-24,49.49,49.49,49.15,49.15,69502
28-Oct-24,49.88,49.88,49.00,49.15,2871
25-Oct-24,49.89,50.35,49.88,49.88,1651
24-Oct-24,50.81,50.90,49.78,50.90,227756
23-Oct-24,52.87,52.87,50.80,50.80,220328
22-Oct-24,53.25,53.30,53.00,53.30,84455
21-Oct-24,51.88,53.15,51.88,52.10,67993
18-Oct-24,49.69,51.00,49.69,50.95,2163
17-Oct-24,47.70,49.25,47.70,49.10,4242
16-Oct-24,45.79,46.64,45.79,46.64,22658
15-Oct-24,43.95,43.95,43.95,43.95,3252
14-Oct-24,42.92,42.92,42.92,42.92,429
11-Oct-24,43.58,43.95,43.58,43.95,1274
10-Oct-24,42.72,43.58,42.72,43.58,53116
08-Oct-24,42.18,42.18,41.80,41.80,1307
07-Oct-24,42.08,42.08,42.00,42.00,168
04-Oct-24,42.68,42.68,42.08,42.08,169
03-Oct-24,42.68,42.68,42.68,42.68,2987
02-Oct-24,44.22,44.22,43.44,43.44,654
01-Oct-24,42.90,44.28,42.90,44.28,8150

*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: G1FI34