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
15/10/2021	-2,65%	-0,69	25,38	25,53	25,38	25,53	965	2
14/10/2021	0,46%	0,12	26,07	26,07	26,07	26,07	4K	3
13/10/2021	7,41%	1,79	25,95	24,16	22,09	26,10	13K	17
11/10/2021	-0,25%	-0,06	24,16	24,22	24,10	24,36	2K	9
08/10/2021	2,63%	0,62	24,22	24,10	24,08	24,22	116K	3
07/10/2021	3,01%	0,69	23,60	23,49	23,49	23,74	2K	27
06/10/2021	2,46%	0,55	22,91	22,44	22,44	22,92	983	4
04/10/2021	2,10%	0,46	22,36	21,90	21,90	22,60	6K	11
01/10/2021	-1,26%	-0,28	21,90	22,12	21,82	22,12	2K	5
30/09/2021	4,03%	0,86	22,18	22,16	22,10	22,20	3K	4
29/09/2021	-0,37%	-0,08	21,32	21,40	21,20	21,40	467	11

28/09/2021	-1,11%	-0,24	21,40	21,29	21,29	21,55	8K	6
24/09/2021	0,32%	0,07	21,64	21,83	21,64	21,83	758	6
23/09/2021	-3,45%	-0,77	21,57	21,60	21,46	21,66	9K	12
22/09/2021	2,85%	0,62	22,34	22,00	22,00	22,36	6K	6
21/09/2021	-1,90%	-0,42	21,72	22,42	21,72	22,42	7K	7
20/09/2021	3,55%	0,76	22,14	21,84	21,84	22,18	5K	13
17/09/2021	-0,56%	-0,12	21,38	21,48	21,34	21,48	1K	10
16/09/2021	-6,32%	-1,45	21,50	21,54	21,25	21,60	15K	25
15/09/2021	-0,22%	-0,05	22,95	22,82	22,80	23,05	835K	12
14/09/2021	1,32%	0,30	23,00	22,75	22,70	23,18	25K	14
13/09/2021	4,03%	0,88	22,70	22,46	22,46	22,80	67K	6
10/09/2021	-4,38%	-1,00	21,82	22,27	21,73	22,27	5K	11
09/09/2021	-7,08%	-1,74	22,82	23,02	22,59	23,08	4K	21
08/09/2021	-6,44%	-1,69	24,56	24,45	24,00	24,56	95K	14
06/09/2021	9,65%	2,31	26,25	27,00	25,00	27,00	184	7
03/09/2021	2,22%	0,52	23,94	23,86	23,64	24,50	898K	401
02/09/2021	-2,74%	-0,66	23,42	23,90	23,20	23,90	675	6
01/09/2021	-1,63%	-0,40	24,08	24,74	24,02	24,74	217	5
31/08/2021	3,38%	0,80	24,48	24,08	24,02	24,48	179K	17
30/08/2021	-3,97%	-0,98	23,68	24,58	23,50	24,76	881	6
27/08/2021	4,80%	1,13	24,66	23,70	23,70	24,66	127K	12
26/08/2021	-0,72%	-0,17	23,53	23,72	23,53	24,06	6K	10
25/08/2021	-3,34%	-0,82	23,70	24,22	23,45	24,22	754	7
24/08/2021	-1,53%	-0,38	24,52	24,90	24,52	24,94	271	5
23/08/2021	3,41%	0,82	24,90	24,74	24,64	24,90	271	4
20/08/2021	0,63%	0,15	24,08	24,22	24,00	24,22	3K	5
19/08/2021	3,15%	0,73	23,93	23,68	23,50	24,02	238	7
18/08/2021	-1,78%	-0,42	23,20	23,24	23,06	23,24	186K	5
17/08/2021	2,25%	0,52	23,62	23,56	23,40	23,68	73K	15
16/08/2021	0,00%	0,00	23,10	23,40	22,83	23,56	1K	13
13/08/2021	2,12%	0,48	23,10	23,22	23,08	23,32	162	6
12/08/2021	-2,08%	-0,48	22,62	22,62	22,32	22,62	1K	9
11/08/2021	2,67%	0,60	23,10	23,00	22,82	23,41	21K	9
10/08/2021	-0,27%	-0,06	22,50	22,50	22,00	22,50	2K	13
09/08/2021	-2,42%	-0,56	22,56	22,80	22,50	23,12	704	9
06/08/2021	-8,14%	-2,05	23,12	24,25	23,12	24,25	303K	18
05/08/2021	-4,00%	-1,05	25,17	25,47	25,05	25,47	2K	8
04/08/2021	1,75%	0,45	26,22	26,61	26,22	26,70	6K	6
03/08/2021	1,54%	0,39	25,77	25,92	25,77	26,13	312	7
02/08/2021	-0,94%	-0,24	25,38	26,00	25,38	26,00	3K	4
30/07/2021	2,32%	0,58	25,62	24,66	24,66	25,62	6K	22
29/07/2021	2,20%	0,54	25,04	24,88	24,88	25,20	669K	29
28/07/2021	0,74%	0,18	24,50	24,40	24,40	24,50	2K	2
27/07/2021	1,59%	0,38	24,32	23,88	23,88	24,40	3K	7
26/07/2021	-0,42%	-0,10	23,94	23,94	23,94	23,94	71	1
22/07/2021	-0,08%	-0,02	24,04	23,86	23,86	24,04	262	2
20/07/2021	-0,33%	-0,08	24,06	24,70	24,06	25,05	13K	12
19/07/2021	1,47%	0,35	24,14	24,10	23,92	24,16	528	9
16/07/2021	-3,29%	-0,81	23,79	24,84	23,79	24,84	18K	7
15/07/2021	1,65%	0,40	24,60	24,50	24,21	24,60	730	6
14/07/2021	3,24%	0,76	24,20	24,18	24,18	24,20	120	2
12/07/2021	-1,76%	-0,42	23,44	24,05	23,44	24,05	117	2
08/07/2021	-0,25%	-0,06	23,86	23,92	23,86	23,92	596	3
07/07/2021	0,25%	0,06	23,92	24,25	23,92	24,30	3K	8
06/07/2021	-10,64%	-2,84	23,86	24,26	23,52	24,28	53K	72
05/07/2021	14,54%	3,39	26,70	26,70	26,70	26,70	186	3
02/07/2021	2,69%	0,61	23,31	23,06	23,06	23,31	208	5
01/07/2021	2,53%	0,56	22,70	22,53	22,53	22,85	4K	8
30/06/2021	1,56%	0,34	22,14	22,32	22,14	22,32	222	5
29/06/2021	0,00%	0,00	21,80	21,80	21,80	21,80	24K	1
28/06/2021	-2,50%	-0,56	21,80	22,36	21,80	22,36	56K	31
25/06/2021	-0,13%	-0,03	22,36	22,50	22,24	22,50	7K	6
24/06/2021	-1,02%	-0,23	22,39	22,44	22,39	22,44	16K	5
23/06/2021	0,00%	0,00	22,62	22,90	22,62	23,17	753	8
22/06/2021	-2,67%	-0,62	22,62	22,90	22,50	22,90	3K	9
21/06/2021	0,78%	0,18	23,24	23,10	23,05	23,24	4K	5
18/06/2021	-2,37%	-0,56	23,06	23,46	23,06	23,46	2K	5
17/06/2021	-3,87%	-0,95	23,62	24,57	23,38	24,57	19K	9
16/06/2021	-3,87%	-0,99	24,57	24,90	24,57	24,90	5K	3
15/06/2021	-2,63%	-0,69	25,56	25,98	25,56	25,98	6K	5
14/06/2021	-4,86%	-1,34	26,25	26,70	25,98	26,70	7K	14
11/06/2021	-1,43%	-0,40	27,59	27,63	27,45	27,75	1K	5
10/06/2021	1,41%	0,39	27,99	27,54	27,54	27,99	3K	9
09/06/2021	0,66%	0,18	27,60	27,60	27,60	27,60	3K	1
08/06/2021	-3,38%	-0,96	27,42	28,02	27,42	28,02	2K	5
07/06/2021	-2,47%	-0,72	28,38	28,70	28,38	28,70	3K	6
04/06/2021	-4,34%	-1,32	29,10	29,37	29,10	29,37	19K	5
02/06/2021	-2,12%	-0,66	30,42	30,66	30,42	30,66	337	2
01/06/2021	-4,04%	-1,31	31,08	31,18	30,99	31,18	16K	5
28/05/2021	-0,03%	-0,01	32,39	32,39	32,39	32,39	8K	1
27/05/2021	-0,18%	-0,06	32,40	32,40	32,40	32,40	65K	1
26/05/2021	1,12%	0,36	32,46	32,46	32,30	32,46	1K	6
25/05/2021	1,52%	0,48	32,10	32,52	32,10	32,52	7K	9
24/05/2021	-1,86%	-0,60	31,62	32,07	31,62	32,07	3K	13
21/05/2021	2,68%	0,84	32,22	32,22	32,22	32,22	64	1
19/05/2021	-0,29%	-0,09	31,38	32,00	31,38	32,00	3K	2
18/05/2021	3,01%	0,92	31,47	31,02	31,02	31,47	7K	3
17/05/2021	2,93%	0,87	30,55	30,75	30,55	30,75	214	2
14/05/2021	5,40%	1,52	29,68	29,16	29,16	29,68	95K	2
13/05/2021	2,70%	0,74	28,16	28,10	28,10	28,16	590	2
11/05/2021	-0,11%	-0,03	27,42	27,45	27,42	27,45	3K	3
10/05/2021	-0,47%	-0,13	27,45	28,04	27,45	28,04	1K	2
07/05/2021	4,23%	1,12	27,58	27,24	27,24	27,66	8K	5
06/05/2021	0,76%	0,20	26,46	25,84	25,75	26,70	50K	4
05/05/2021	1,00%	0,26	26,26	26,26	26,26	26,26	26	1
04/05/2021	-1,44%	-0,38	26,00	26,20	26,00	26,20	130	2
03/05/2021	2,65%	0,68	26,38	26,55	26,20	26,55	2K	3
30/04/2021	1,90%	0,48	25,70	25,41	25,41	25,70	51K	2
29/04/2021	-1,60%	-0,41	25,22	25,30	25,00	25,30	34K	11
28/04/2021	-3,28%	-0,87	25,63	26,11	25,60	26,11	14K	5
27/04/2021	-2,93%	-0,80	26,50	26,94	26,50	26,94	6K	4
26/04/2021	-0,36%	-0,10	27,30	27,07	26,92	27,30	5K	9
23/04/2021	0,59%	0,16	27,40	27,42	27,40	27,42	6K	2
22/04/2021	-1,52%	-0,42	27,24	28,06	27,20	28,06	526	5
20/04/2021	1,13%	0,31	27,66	27,64	27,64	27,66	2K	2
19/04/2021	-2,11%	-0,59	27,35	27,35	27,35	27,35	547	1
16/04/2021	0,65%	0,18	27,94	27,94	27,94	27,94	83	1
15/04/2021	4,95%	1,31	27,76	27,76	27,76	27,76	1K	1
14/04/2021	-1,60%	-0,43	26,45	26,85	26,45	26,85	17K	4
13/04/2021	-1,18%	-0,32	26,88	27,09	26,80	27,09	2K	5
12/04/2021	-3,48%	-0,98	27,20	27,10	27,05	27,22	2K	5
09/04/2021	0,00%	0,00	28,18	27,90	27,90	28,18	6K	3
08/04/2021	0,64%	0,18	28,18	28,34	28,18	28,34	84	2
07/04/2021	-2,57%	-0,74	28,00	28,00	28,00	28,00	3K	1
06/04/2021	-0,62%	-0,18	28,74	29,26	28,74	29,26	2K	3
05/04/2021	1,90%	0,54	28,92	29,06	28,92	29,06	203	3
01/04/2021	5,90%	1,58	28,38	28,26	28,26	28,38	10K	3
31/03/2021	1,32%	0,35	26,80	26,80	26,80	26,80	13K	1
30/03/2021	-3,82%	-1,05	26,45	26,90	26,45	26,90	1K	4
29/03/2021	1,25%	0,34	27,50	27,24	27,24	27,50	577	2
26/03/2021	6,34%	1,62	27,16	26,54	26,54	27,16	1K	4
25/03/2021	0,35%	0,09	25,54	25,54	25,54	25,54	1K	1
24/03/2021	-	-	25,45	25,26	25,25	25,45	3K	5

Date,Open,High,Low,Close,Volume
15-Oct-21,25.53,25.53,25.38,25.38,965
14-Oct-21,26.07,26.07,26.07,26.07,3678
13-Oct-21,24.16,26.10,22.09,25.95,13033
11-Oct-21,24.22,24.36,24.10,24.16,2473
08-Oct-21,24.10,24.22,24.08,24.22,115632
07-Oct-21,23.49,23.74,23.49,23.60,2188
06-Oct-21,22.44,22.92,22.44,22.91,983
04-Oct-21,21.90,22.60,21.90,22.36,5707
01-Oct-21,22.12,22.12,21.82,21.90,1967
30-Sep-21,22.16,22.20,22.10,22.18,3348
29-Sep-21,21.40,21.40,21.20,21.32,467
28-Sep-21,21.29,21.55,21.29,21.40,7937
24-Sep-21,21.83,21.83,21.64,21.64,758
23-Sep-21,21.60,21.66,21.46,21.57,8770
22-Sep-21,22.00,22.36,22.00,22.34,5867
21-Sep-21,22.42,22.42,21.72,21.72,7170
20-Sep-21,21.84,22.18,21.84,22.14,4846
17-Sep-21,21.48,21.48,21.34,21.38,1158
16-Sep-21,21.54,21.60,21.25,21.50,14750
15-Sep-21,22.82,23.05,22.80,22.95,835207
14-Sep-21,22.75,23.18,22.70,23.00,24521
13-Sep-21,22.46,22.80,22.46,22.70,66864
10-Sep-21,22.27,22.27,21.73,21.82,5032
09-Sep-21,23.02,23.08,22.59,22.82,3656
08-Sep-21,24.45,24.56,24.00,24.56,94933
06-Sep-21,27.00,27.00,25.00,26.25,184
03-Sep-21,23.86,24.50,23.64,23.94,897660
02-Sep-21,23.90,23.90,23.20,23.42,675
01-Sep-21,24.74,24.74,24.02,24.08,217
31-Aug-21,24.08,24.48,24.02,24.48,179496
30-Aug-21,24.58,24.76,23.50,23.68,881
27-Aug-21,23.70,24.66,23.70,24.66,126501
26-Aug-21,23.72,24.06,23.53,23.53,6326
25-Aug-21,24.22,24.22,23.45,23.70,754
24-Aug-21,24.90,24.94,24.52,24.52,271
23-Aug-21,24.74,24.90,24.64,24.90,271
20-Aug-21,24.22,24.22,24.00,24.08,3067
19-Aug-21,23.68,24.02,23.50,23.93,238
18-Aug-21,23.24,23.24,23.06,23.20,185738
17-Aug-21,23.56,23.68,23.40,23.62,73454
16-Aug-21,23.40,23.56,22.83,23.10,1211
13-Aug-21,23.22,23.32,23.08,23.10,162
12-Aug-21,22.62,22.62,22.32,22.62,1275
11-Aug-21,23.00,23.41,22.82,23.10,21145
10-Aug-21,22.50,22.50,22.00,22.50,2341
09-Aug-21,22.80,23.12,22.50,22.56,704
06-Aug-21,24.25,24.25,23.12,23.12,302848
05-Aug-21,25.47,25.47,25.05,25.17,1586
04-Aug-21,26.61,26.70,26.22,26.22,5762
03-Aug-21,25.92,26.13,25.77,25.77,312
02-Aug-21,26.00,26.00,25.38,25.38,2676
30-Jul-21,24.66,25.62,24.66,25.62,6456
29-Jul-21,24.88,25.20,24.88,25.04,669292
28-Jul-21,24.40,24.50,24.40,24.50,2147
27-Jul-21,23.88,24.40,23.88,24.32,2937
26-Jul-21,23.94,23.94,23.94,23.94,71
22-Jul-21,23.86,24.04,23.86,24.04,262
20-Jul-21,24.70,25.05,24.06,24.06,12633
19-Jul-21,24.10,24.16,23.92,24.14,528
16-Jul-21,24.84,24.84,23.79,23.79,17613
15-Jul-21,24.50,24.60,24.21,24.60,730
14-Jul-21,24.18,24.20,24.18,24.20,120
12-Jul-21,24.05,24.05,23.44,23.44,117
08-Jul-21,23.92,23.92,23.86,23.86,596
07-Jul-21,24.25,24.30,23.92,23.92,2815
06-Jul-21,24.26,24.28,23.52,23.86,52662
05-Jul-21,26.70,26.70,26.70,26.70,186
02-Jul-21,23.06,23.31,23.06,23.31,208
01-Jul-21,22.53,22.85,22.53,22.70,4419
30-Jun-21,22.32,22.32,22.14,22.14,222
29-Jun-21,21.80,21.80,21.80,21.80,24416
28-Jun-21,22.36,22.36,21.80,21.80,55648
25-Jun-21,22.50,22.50,22.24,22.36,6635
24-Jun-21,22.44,22.44,22.39,22.39,15852
23-Jun-21,22.90,23.17,22.62,22.62,753
22-Jun-21,22.90,22.90,22.50,22.62,2536
21-Jun-21,23.10,23.24,23.05,23.24,3959
18-Jun-21,23.46,23.46,23.06,23.06,2277
17-Jun-21,24.57,24.57,23.38,23.62,19370
16-Jun-21,24.90,24.90,24.57,24.57,4944
15-Jun-21,25.98,25.98,25.56,25.56,5676
14-Jun-21,26.70,26.70,25.98,26.25,6780
11-Jun-21,27.63,27.75,27.45,27.59,1435
10-Jun-21,27.54,27.99,27.54,27.99,3032
09-Jun-21,27.60,27.60,27.60,27.60,2760
08-Jun-21,28.02,28.02,27.42,27.42,1816
07-Jun-21,28.70,28.70,28.38,28.38,3295
04-Jun-21,29.37,29.37,29.10,29.10,18670
02-Jun-21,30.66,30.66,30.42,30.42,337
01-Jun-21,31.18,31.18,30.99,31.08,15650
28-May-21,32.39,32.39,32.39,32.39,8097
27-May-21,32.40,32.40,32.40,32.40,64800
26-May-21,32.46,32.46,32.30,32.46,1200
25-May-21,32.52,32.52,32.10,32.10,6690
24-May-21,32.07,32.07,31.62,31.62,3391
21-May-21,32.22,32.22,32.22,32.22,64
19-May-21,32.00,32.00,31.38,31.38,3330
18-May-21,31.02,31.47,31.02,31.47,6669
17-May-21,30.75,30.75,30.55,30.55,214
14-May-21,29.16,29.68,29.16,29.68,94724
13-May-21,28.10,28.16,28.10,28.16,590
11-May-21,27.45,27.45,27.42,27.42,2827
10-May-21,28.04,28.04,27.45,27.45,1109
07-May-21,27.24,27.66,27.24,27.58,8330
06-May-21,25.84,26.70,25.75,26.46,49547
05-May-21,26.26,26.26,26.26,26.26,26
04-May-21,26.20,26.20,26.00,26.00,130
03-May-21,26.55,26.55,26.20,26.38,1600
30-Apr-21,25.41,25.70,25.41,25.70,50871
29-Apr-21,25.30,25.30,25.00,25.22,33540
28-Apr-21,26.11,26.11,25.60,25.63,14466
27-Apr-21,26.94,26.94,26.50,26.50,5891
26-Apr-21,27.07,27.30,26.92,27.30,4839
23-Apr-21,27.42,27.42,27.40,27.40,5511
22-Apr-21,28.06,28.06,27.20,27.24,526
20-Apr-21,27.64,27.66,27.64,27.66,2129
19-Apr-21,27.35,27.35,27.35,27.35,547
16-Apr-21,27.94,27.94,27.94,27.94,83
15-Apr-21,27.76,27.76,27.76,27.76,1110
14-Apr-21,26.85,26.85,26.45,26.45,16515
13-Apr-21,27.09,27.09,26.80,26.88,1807
12-Apr-21,27.10,27.22,27.05,27.20,1791
09-Apr-21,27.90,28.18,27.90,28.18,6153
08-Apr-21,28.34,28.34,28.18,28.18,84
07-Apr-21,28.00,28.00,28.00,28.00,2800
06-Apr-21,29.26,29.26,28.74,28.74,1609
05-Apr-21,29.06,29.06,28.92,28.92,203
01-Apr-21,28.26,28.38,28.26,28.38,10498
31-Mar-21,26.80,26.80,26.80,26.80,13400
30-Mar-21,26.90,26.90,26.45,26.45,1094
29-Mar-21,27.24,27.50,27.24,27.50,577
26-Mar-21,26.54,27.16,26.54,27.16,1142
25-Mar-21,25.54,25.54,25.54,25.54,1277
24-Mar-21,25.26,25.45,25.25,25.45,3234

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: G1FI34

cotações, gráficos e mais...