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
29/11/2023	1,53%	0,56	37,13	37,04	37,04	37,36	21K	8
28/11/2023	7,56%	2,57	36,57	34,52	34,52	36,57	18K	27
27/11/2023	3,79%	1,24	34,00	33,60	33,60	34,00	7K	19
24/11/2023	-2,50%	-0,84	32,76	33,35	32,25	33,35	42K	17
22/11/2023	0,93%	0,31	33,60	33,55	33,03	34,44	1K	8
21/11/2023	6,36%	1,99	33,29	32,10	32,10	33,75	92K	21
20/11/2023	-1,67%	-0,53	31,30	31,60	31,30	31,60	251	4
17/11/2023	0,82%	0,26	31,83	31,77	31,77	32,04	222	3
16/11/2023	-1,50%	-0,48	31,57	32,00	31,57	32,05	864	5
14/11/2023	4,43%	1,36	32,05	30,40	30,20	32,22	51K	20
13/11/2023	-1,16%	-0,36	30,69	31,68	30,69	31,68	3K	5

10/11/2023	-4,23%	-1,37	31,05	31,63	30,84	31,63	53K	5
09/11/2023	0,15%	0,05	32,42	32,60	31,90	32,60	20K	15
08/11/2023	0,47%	0,15	32,37	32,90	32,37	32,90	55K	4
07/11/2023	-4,67%	-1,58	32,22	33,29	32,22	33,29	4K	15
06/11/2023	-1,69%	-0,58	33,80	33,78	33,78	33,95	112K	12
03/11/2023	6,31%	2,04	34,38	33,40	33,33	34,60	3K	13
01/11/2023	-1,85%	-0,61	32,34	32,70	32,34	32,70	552	11
31/10/2023	-3,65%	-1,25	32,95	33,42	32,76	33,42	107K	12
30/10/2023	4,33%	1,42	34,20	34,10	34,10	34,20	444	4
27/10/2023	-4,15%	-1,42	32,78	33,90	32,78	33,90	635	9
26/10/2023	1,03%	0,35	34,20	34,60	34,20	34,60	274	2
25/10/2023	-1,60%	-0,55	33,85	34,20	33,75	34,38	1K	12
24/10/2023	-4,02%	-1,44	34,40	35,10	34,00	35,10	27K	24
20/10/2023	1,70%	0,60	35,84	35,80	35,80	36,20	47K	13
19/10/2023	-1,78%	-0,64	35,24	35,40	34,90	35,64	18K	8
18/10/2023	0,22%	0,08	35,88	36,20	35,88	36,60	9K	5
17/10/2023	0,45%	0,16	35,80	35,80	35,80	35,80	71	1
16/10/2023	-0,25%	-0,09	35,64	35,84	35,50	35,87	24K	5
13/10/2023	8,67%	2,85	35,73	34,51	34,51	35,73	5K	12
11/10/2023	5,08%	1,59	32,88	32,40	32,40	33,06	35K	20
10/10/2023	4,47%	1,34	31,29	30,95	30,95	31,33	38K	4
09/10/2023	3,24%	0,94	29,95	29,10	29,10	29,95	835	4
06/10/2023	6,38%	1,74	29,01	28,91	28,91	29,05	2K	6
04/10/2023	-0,47%	-0,13	27,27	27,21	27,21	27,27	708	3
03/10/2023	3,71%	0,98	27,40	27,30	27,30	27,40	109	2
02/10/2023	-3,01%	-0,82	26,42	26,70	26,42	26,70	2K	4
29/09/2023	0,07%	0,02	27,24	27,70	27,12	27,70	46K	4
28/09/2023	-4,49%	-1,28	27,22	27,43	27,09	27,43	37K	9
27/09/2023	-1,96%	-0,57	28,50	28,43	28,43	28,50	170	2
26/09/2023	-5,31%	-1,63	29,07	29,07	29,07	29,07	3K	1
20/09/2023	3,72%	1,10	30,70	30,55	30,55	30,70	20K	3
19/09/2023	-0,67%	-0,20	29,60	29,80	29,60	29,80	89	3
18/09/2023	-0,57%	-0,17	29,80	29,61	29,61	29,80	89	2
15/09/2023	-1,48%	-0,45	29,97	29,46	29,46	30,27	8K	6
14/09/2023	-0,36%	-0,11	30,42	30,40	30,30	30,45	9K	6
13/09/2023	-0,33%	-0,10	30,53	30,53	30,53	30,53	40K	2
12/09/2023	-0,10%	-0,03	30,63	30,70	30,60	30,70	5K	3
11/09/2023	0,00%	0,00	30,66	30,66	30,66	30,66	613	2
08/09/2023	-1,41%	-0,44	30,66	30,66	30,66	30,66	5K	1
05/09/2023	-0,45%	-0,14	31,10	31,40	31,10	31,40	125	4
01/09/2023	-0,67%	-0,21	31,24	31,70	31,24	31,70	27K	3
31/08/2023	-2,48%	-0,80	31,45	31,45	31,45	31,45	31	1
30/08/2023	3,04%	0,95	32,25	32,17	32,17	32,31	128	3
29/08/2023	0,81%	0,25	31,30	31,30	31,30	31,30	2K	2
28/08/2023	3,50%	1,05	31,05	30,95	30,95	31,32	48K	5
25/08/2023	-1,67%	-0,51	30,00	30,51	30,00	30,51	8K	4
24/08/2023	1,70%	0,51	30,51	30,55	30,51	30,55	10K	2
23/08/2023	3,09%	0,90	30,00	29,35	29,35	30,00	9K	3
21/08/2023	2,11%	0,60	29,10	29,10	29,10	29,10	96K	1
18/08/2023	-0,42%	-0,12	28,50	28,45	28,45	28,50	370	2
17/08/2023	-10,51%	-3,36	28,62	31,00	28,00	31,00	22K	20
16/08/2023	-1,20%	-0,39	31,98	31,98	31,98	31,98	45K	1
15/08/2023	0,56%	0,18	32,37	32,31	32,31	32,37	96	2
14/08/2023	0,69%	0,22	32,19	31,80	31,66	32,25	8K	5
11/08/2023	-0,40%	-0,13	31,97	31,86	31,85	31,97	6K	6
10/08/2023	0,00%	0,00	32,10	32,55	31,90	32,55	9K	4
09/08/2023	-0,77%	-0,25	32,10	32,35	32,10	32,35	20K	7
08/08/2023	-1,04%	-0,34	32,35	32,00	32,00	32,43	12K	3
07/08/2023	0,90%	0,29	32,69	32,39	32,19	32,74	5K	5
04/08/2023	0,71%	0,23	32,40	32,32	32,32	32,40	10K	3
03/08/2023	0,41%	0,13	32,17	32,22	32,17	32,22	8K	2
02/08/2023	-1,87%	-0,61	32,04	32,79	31,90	33,21	19K	5
01/08/2023	-10,89%	-3,99	32,65	35,60	32,65	35,60	95K	33
31/07/2023	1,30%	0,47	36,64	36,60	36,60	37,20	40K	12
28/07/2023	1,89%	0,67	36,17	35,93	35,93	36,25	107K	7
27/07/2023	-2,74%	-1,00	35,50	36,40	35,50	36,40	56K	10
26/07/2023	-0,82%	-0,30	36,50	36,68	36,50	36,92	3K	6
25/07/2023	1,66%	0,60	36,80	36,97	36,80	36,97	18K	2
24/07/2023	-3,21%	-1,20	36,20	37,25	36,04	37,25	77K	8
21/07/2023	-0,58%	-0,22	37,40	37,09	37,08	37,40	23K	8
20/07/2023	-1,39%	-0,53	37,62	37,41	37,41	37,62	90K	33
19/07/2023	0,13%	0,05	38,15	38,15	38,15	38,15	20K	1
18/07/2023	2,86%	1,06	38,10	37,75	37,75	38,50	69K	24
17/07/2023	0,00%	0,00	37,04	37,79	36,68	37,79	17K	9
14/07/2023	2,89%	1,04	37,04	36,90	36,90	37,51	99K	13
13/07/2023	1,41%	0,50	36,00	36,25	36,00	36,25	53K	8
12/07/2023	5,56%	1,87	35,50	33,63	33,63	35,70	94K	21
11/07/2023	5,59%	1,78	33,63	33,20	33,20	33,63	500	4
10/07/2023	-1,03%	-0,33	31,85	31,85	31,85	31,85	127	2
07/07/2023	-0,37%	-0,12	32,18	32,45	32,18	32,45	2K	5
06/07/2023	-2,92%	-0,97	32,30	32,43	32,30	32,43	259	3
05/07/2023	4,46%	1,42	33,27	33,90	33,27	34,00	12K	11
04/07/2023	-4,53%	-1,51	31,85	32,75	31,85	32,75	192	2
03/07/2023	0,36%	0,12	33,36	33,06	33,06	33,36	398	3
30/06/2023	-0,27%	-0,09	33,24	33,09	33,03	33,24	9K	3
29/06/2023	1,12%	0,37	33,33	32,85	32,70	33,33	16K	8
28/06/2023	0,33%	0,11	32,96	32,95	32,94	32,96	6K	3
27/06/2023	-4,00%	-1,37	32,85	33,80	32,85	33,80	6K	9
26/06/2023	0,53%	0,18	34,22	33,94	33,94	34,22	9K	3
23/06/2023	1,01%	0,34	34,04	34,04	34,04	34,04	5K	1
22/06/2023	-1,09%	-0,37	33,70	33,97	33,70	33,97	7K	5
21/06/2023	-1,05%	-0,36	34,07	34,43	34,07	34,43	8K	5
20/06/2023	-4,92%	-1,78	34,43	35,85	34,43	35,85	18K	10
16/06/2023	-0,66%	-0,24	36,21	36,05	36,00	36,21	12K	3
15/06/2023	-0,30%	-0,11	36,45	36,19	35,76	36,45	124K	11
14/06/2023	0,97%	0,35	36,56	36,86	36,56	36,86	12K	3
13/06/2023	-2,16%	-0,80	36,21	36,90	36,15	36,90	14K	7
12/06/2023	-1,83%	-0,69	37,01	37,65	37,00	37,65	33K	14
09/06/2023	-2,08%	-0,80	37,70	38,16	37,70	38,16	22K	12
07/06/2023	0,16%	0,06	38,50	39,20	38,08	40,00	26K	13
06/06/2023	0,37%	0,14	38,44	38,26	37,96	38,44	25K	12
05/06/2023	-1,03%	-0,40	38,30	38,60	38,30	38,61	21K	7
02/06/2023	-2,32%	-0,92	38,70	39,04	38,70	39,04	22K	3
01/06/2023	1,07%	0,42	39,62	38,90	38,90	39,80	42K	14
31/05/2023	5,83%	2,16	39,20	37,55	37,55	39,20	28K	16
30/05/2023	2,04%	0,74	37,04	37,55	37,04	37,55	60K	4
29/05/2023	-0,85%	-0,31	36,30	36,30	36,30	36,30	36	1
26/05/2023	0,14%	0,05	36,61	36,61	36,61	36,61	30K	2
25/05/2023	0,99%	0,36	36,56	36,40	36,40	36,82	50K	3
24/05/2023	-3,42%	-1,28	36,20	37,30	36,20	37,30	29K	8
23/05/2023	-0,58%	-0,22	37,48	37,60	37,40	37,65	32K	8
22/05/2023	-0,92%	-0,35	37,70	37,92	37,70	37,97	32K	8
19/05/2023	2,18%	0,81	38,05	37,22	37,22	38,45	32K	11
18/05/2023	-2,82%	-1,08	37,24	38,00	36,88	38,00	18K	7
17/05/2023	0,05%	0,02	38,32	38,30	38,08	38,32	26K	6
16/05/2023	-1,29%	-0,50	38,30	38,75	38,30	38,75	29K	4
15/05/2023	0,78%	0,30	38,80	38,53	38,53	39,00	101K	6
12/05/2023	-1,28%	-0,50	38,50	38,50	38,40	38,62	182K	18
11/05/2023	-3,56%	-1,44	39,00	40,00	39,00	40,00	28K	23
10/05/2023	-2,32%	-0,96	40,44	41,00	40,10	41,00	37K	18
09/05/2023	-1,66%	-0,70	41,40	42,20	41,40	42,20	56K	12
08/05/2023	6,21%	2,46	42,10	41,24	41,24	42,10	45K	20
05/05/2023	-	-	39,64	43,50	39,60	43,50	33K	28

Date,Open,High,Low,Close,Volume
29-Nov-23,37.04,37.36,37.04,37.13,21015
28-Nov-23,34.52,36.57,34.52,36.57,17978
27-Nov-23,33.60,34.00,33.60,34.00,7466
24-Nov-23,33.35,33.35,32.25,32.76,41637
22-Nov-23,33.55,34.44,33.03,33.60,1272
21-Nov-23,32.10,33.75,32.10,33.29,92106
20-Nov-23,31.60,31.60,31.30,31.30,251
17-Nov-23,31.77,32.04,31.77,31.83,222
16-Nov-23,32.00,32.05,31.57,31.57,864
14-Nov-23,30.40,32.22,30.20,32.05,51227
13-Nov-23,31.68,31.68,30.69,30.69,3472
10-Nov-23,31.63,31.63,30.84,31.05,53004
09-Nov-23,32.60,32.60,31.90,32.42,20259
08-Nov-23,32.90,32.90,32.37,32.37,55210
07-Nov-23,33.29,33.29,32.22,32.22,4317
06-Nov-23,33.78,33.95,33.78,33.80,111796
03-Nov-23,33.40,34.60,33.33,34.38,3094
01-Nov-23,32.70,32.70,32.34,32.34,552
31-Oct-23,33.42,33.42,32.76,32.95,106508
30-Oct-23,34.10,34.20,34.10,34.20,444
27-Oct-23,33.90,33.90,32.78,32.78,635
26-Oct-23,34.60,34.60,34.20,34.20,274
25-Oct-23,34.20,34.38,33.75,33.85,1118
24-Oct-23,35.10,35.10,34.00,34.40,27218
20-Oct-23,35.80,36.20,35.80,35.84,46909
19-Oct-23,35.40,35.64,34.90,35.24,17908
18-Oct-23,36.20,36.60,35.88,35.88,9411
17-Oct-23,35.80,35.80,35.80,35.80,71
16-Oct-23,35.84,35.87,35.50,35.64,24068
13-Oct-23,34.51,35.73,34.51,35.73,4549
11-Oct-23,32.40,33.06,32.40,32.88,34784
10-Oct-23,30.95,31.33,30.95,31.29,38001
09-Oct-23,29.10,29.95,29.10,29.95,835
06-Oct-23,28.91,29.05,28.91,29.01,1916
04-Oct-23,27.21,27.27,27.21,27.27,708
03-Oct-23,27.30,27.40,27.30,27.40,109
02-Oct-23,26.70,26.70,26.42,26.42,1559
29-Sep-23,27.70,27.70,27.12,27.24,46009
28-Sep-23,27.43,27.43,27.09,27.22,36774
27-Sep-23,28.43,28.50,28.43,28.50,170
26-Sep-23,29.07,29.07,29.07,29.07,2907
20-Sep-23,30.55,30.70,30.55,30.70,20016
19-Sep-23,29.80,29.80,29.60,29.60,89
18-Sep-23,29.61,29.80,29.61,29.80,89
15-Sep-23,29.46,30.27,29.46,29.97,8446
14-Sep-23,30.40,30.45,30.30,30.42,9211
13-Sep-23,30.53,30.53,30.53,30.53,39689
12-Sep-23,30.70,30.70,30.60,30.63,4686
11-Sep-23,30.66,30.66,30.66,30.66,613
08-Sep-23,30.66,30.66,30.66,30.66,4537
05-Sep-23,31.40,31.40,31.10,31.10,125
01-Sep-23,31.70,31.70,31.24,31.24,26970
31-Aug-23,31.45,31.45,31.45,31.45,31
30-Aug-23,32.17,32.31,32.17,32.25,128
29-Aug-23,31.30,31.30,31.30,31.30,1596
28-Aug-23,30.95,31.32,30.95,31.05,47756
25-Aug-23,30.51,30.51,30.00,30.00,7687
24-Aug-23,30.55,30.55,30.51,30.51,9916
23-Aug-23,29.35,30.00,29.35,30.00,9207
21-Aug-23,29.10,29.10,29.10,29.10,96030
18-Aug-23,28.45,28.50,28.45,28.50,370
17-Aug-23,31.00,31.00,28.00,28.62,21941
16-Aug-23,31.98,31.98,31.98,31.98,44772
15-Aug-23,32.31,32.37,32.31,32.37,96
14-Aug-23,31.80,32.25,31.66,32.19,8496
11-Aug-23,31.86,31.97,31.85,31.97,6284
10-Aug-23,32.55,32.55,31.90,32.10,8716
09-Aug-23,32.35,32.35,32.10,32.10,20121
08-Aug-23,32.00,32.43,32.00,32.35,12066
07-Aug-23,32.39,32.74,32.19,32.69,5328
04-Aug-23,32.32,32.40,32.32,32.40,9671
03-Aug-23,32.22,32.22,32.17,32.17,8396
02-Aug-23,32.79,33.21,31.90,32.04,19282
01-Aug-23,35.60,35.60,32.65,32.65,95475
31-Jul-23,36.60,37.20,36.60,36.64,39787
28-Jul-23,35.93,36.25,35.93,36.17,107332
27-Jul-23,36.40,36.40,35.50,35.50,56267
26-Jul-23,36.68,36.92,36.50,36.50,2803
25-Jul-23,36.97,36.97,36.80,36.80,17728
24-Jul-23,37.25,37.25,36.04,36.20,76918
21-Jul-23,37.09,37.40,37.08,37.40,23054
20-Jul-23,37.41,37.62,37.41,37.62,90480
19-Jul-23,38.15,38.15,38.15,38.15,20219
18-Jul-23,37.75,38.50,37.75,38.10,68919
17-Jul-23,37.79,37.79,36.68,37.04,17075
14-Jul-23,36.90,37.51,36.90,37.04,99289
13-Jul-23,36.25,36.25,36.00,36.00,52582
12-Jul-23,33.63,35.70,33.63,35.50,93956
11-Jul-23,33.20,33.63,33.20,33.63,500
10-Jul-23,31.85,31.85,31.85,31.85,127
07-Jul-23,32.45,32.45,32.18,32.18,2299
06-Jul-23,32.43,32.43,32.30,32.30,259
05-Jul-23,33.90,34.00,33.27,33.27,11626
04-Jul-23,32.75,32.75,31.85,31.85,192
03-Jul-23,33.06,33.36,33.06,33.36,398
30-Jun-23,33.09,33.24,33.03,33.24,8723
29-Jun-23,32.85,33.33,32.70,33.33,15759
28-Jun-23,32.95,32.96,32.94,32.96,5764
27-Jun-23,33.80,33.80,32.85,32.85,6429
26-Jun-23,33.94,34.22,33.94,34.22,9396
23-Jun-23,34.04,34.04,34.04,34.04,5446
22-Jun-23,33.97,33.97,33.70,33.70,6807
21-Jun-23,34.43,34.43,34.07,34.07,7667
20-Jun-23,35.85,35.85,34.43,34.43,17501
16-Jun-23,36.05,36.21,36.00,36.21,11803
15-Jun-23,36.19,36.45,35.76,36.45,123571
14-Jun-23,36.86,36.86,36.56,36.56,11519
13-Jun-23,36.90,36.90,36.15,36.21,13653
12-Jun-23,37.65,37.65,37.00,37.01,33269
09-Jun-23,38.16,38.16,37.70,37.70,22436
07-Jun-23,39.20,40.00,38.08,38.50,25831
06-Jun-23,38.26,38.44,37.96,38.44,25421
05-Jun-23,38.60,38.61,38.30,38.30,20958
02-Jun-23,39.04,39.04,38.70,38.70,21939
01-Jun-23,38.90,39.80,38.90,39.62,41744
31-May-23,37.55,39.20,37.55,39.20,27902
30-May-23,37.55,37.55,37.04,37.04,59671
29-May-23,36.30,36.30,36.30,36.30,36
26-May-23,36.61,36.61,36.61,36.61,30020
25-May-23,36.40,36.82,36.40,36.56,50204
24-May-23,37.30,37.30,36.20,36.20,29070
23-May-23,37.60,37.65,37.40,37.48,32495
22-May-23,37.92,37.97,37.70,37.70,32009
19-May-23,37.22,38.45,37.22,38.05,32458
18-May-23,38.00,38.00,36.88,37.24,17976
17-May-23,38.30,38.32,38.08,38.32,26041
16-May-23,38.75,38.75,38.30,38.30,29223
15-May-23,38.53,39.00,38.53,38.80,101254
12-May-23,38.50,38.62,38.40,38.50,181714
11-May-23,40.00,40.00,39.00,39.00,28129
10-May-23,41.00,41.00,40.10,40.44,36527
09-May-23,42.20,42.20,41.40,41.40,55599
08-May-23,41.24,42.10,41.24,42.10,44651
05-May-23,43.50,43.50,39.60,39.64,32784

*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