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
10/10/2025	4,24%	4,56	112,20	106,99	106,99	112,66	539K	54
09/10/2025	-6,89%	-7,97	107,64	116,77	105,83	116,77	317K	88
08/10/2025	3,14%	3,52	115,61	114,20	113,41	116,93	223K	48
07/10/2025	-0,59%	-0,66	112,09	112,53	110,66	112,53	149K	27
06/10/2025	0,13%	0,15	112,75	113,73	112,38	113,98	48K	25
03/10/2025	0,16%	0,18	112,60	112,42	111,89	112,86	247K	30
02/10/2025	0,57%	0,64	112,42	113,55	109,23	114,66	36K	35

01/10/2025	1,31%	1,45	111,78	111,70	111,11	113,57	60K	36
30/09/2025	0,15%	0,16	110,33	110,22	110,22	111,76	71K	16
29/09/2025	2,41%	2,59	110,17	111,00	109,97	111,43	33K	18
26/09/2025	3,06%	3,19	107,58	107,30	106,90	108,90	19K	16
25/09/2025	-2,80%	-3,01	104,39	107,40	104,39	107,40	82K	21
24/09/2025	-3,33%	-3,70	107,40	110,85	107,36	110,88	271K	38
23/09/2025	-1,24%	-1,40	111,10	112,49	111,10	112,86	189K	23
22/09/2025	2,93%	3,20	112,50	111,43	110,33	112,50	110K	33
19/09/2025	9,19%	9,20	109,30	100,10	99,80	109,50	153K	30
18/09/2025	-0,60%	-0,60	100,10	99,65	98,51	100,10	62K	22
17/09/2025	-1,08%	-1,10	100,70	101,90	99,97	102,20	179K	23
16/09/2025	-1,64%	-1,70	101,80	103,60	101,60	103,60	141K	17
15/09/2025	3,19%	3,20	103,50	100,40	99,60	103,60	260K	32
12/09/2025	0,20%	0,20	100,30	100,80	100,10	101,80	102K	13
11/09/2025	0,20%	0,20	100,10	100,89	98,63	105,00	154K	101
10/09/2025	3,52%	3,40	99,90	98,50	98,50	105,10	155K	19
09/09/2025	0,21%	0,20	96,50	96,69	96,20	97,70	278K	38
08/09/2025	3,48%	3,24	96,30	95,81	95,81	97,47	226K	45
05/09/2025	2,14%	1,95	93,06	93,69	92,76	93,70	305K	36
04/09/2025	-4,95%	-4,74	91,11	92,89	91,11	93,90	227K	31
03/09/2025	1,72%	1,62	95,85	96,40	95,13	96,75	273K	40
02/09/2025	2,70%	2,48	94,23	93,15	92,70	94,23	93K	23
01/09/2025	1,14%	1,03	91,75	90,96	90,96	91,75	12K	9
29/08/2025	4,61%	4,00	90,72	86,94	86,94	90,72	1M	52
28/08/2025	-2,44%	-2,17	86,72	88,89	86,30	88,89	293K	34
27/08/2025	0,18%	0,16	88,89	89,01	88,79	90,00	427K	42
26/08/2025	1,29%	1,13	88,73	87,95	87,45	88,92	38K	12
25/08/2025	3,60%	3,04	87,60	86,90	85,92	87,68	40K	11
22/08/2025	1,63%	1,36	84,56	84,32	82,16	85,44	39K	12
21/08/2025	1,70%	1,39	83,20	81,80	81,80	83,89	179K	22
20/08/2025	1,64%	1,32	81,81	80,05	80,05	81,81	131K	8
19/08/2025	-0,63%	-0,51	80,49	81,80	80,48	81,80	136K	10
18/08/2025	-0,48%	-0,39	81,00	81,79	80,55	81,79	63K	9
15/08/2025	0,58%	0,47	81,39	80,92	79,29	81,39	114K	19
14/08/2025	-0,93%	-0,76	80,92	81,20	80,36	81,20	56K	7
13/08/2025	-3,31%	-2,80	81,68	84,40	81,68	84,40	41K	11
12/08/2025	-0,66%	-0,56	84,48	84,96	83,68	85,27	50K	35
11/08/2025	0,76%	0,64	85,04	83,84	83,40	85,32	65K	10
08/08/2025	-0,47%	-0,40	84,40	85,20	84,39	85,20	77K	15
07/08/2025	0,95%	0,80	84,80	86,56	84,80	86,56	111K	21
06/08/2025	0,67%	0,56	84,00	83,12	82,80	84,00	63K	6
05/08/2025	7,10%	5,53	83,44	78,01	78,01	83,76	142K	24
04/08/2025	10,21%	7,22	77,91	74,00	73,64	77,91	338K	28
01/08/2025	3,58%	2,44	70,69	69,40	69,40	70,69	275K	57
31/07/2025	0,22%	0,15	68,25	68,79	67,80	68,79	49K	10
30/07/2025	-3,01%	-2,11	68,10	70,68	68,10	70,68	78K	12
29/07/2025	2,95%	2,01	70,21	68,50	68,50	70,56	16K	11
28/07/2025	-0,28%	-0,19	68,20	69,01	68,04	69,01	9K	7
25/07/2025	0,60%	0,41	68,39	67,98	67,48	68,50	5K	7
24/07/2025	-2,69%	-1,88	67,98	67,55	67,55	68,74	51K	12
23/07/2025	-2,57%	-1,84	69,86	71,54	69,37	71,54	63K	16
22/07/2025	1,01%	0,72	71,70	71,69	70,89	72,50	92K	30
21/07/2025	4,38%	2,98	70,98	68,92	68,92	71,30	118K	26
18/07/2025	2,03%	1,35	68,00	68,50	67,60	68,50	18K	8
17/07/2025	0,33%	0,22	66,65	66,36	65,98	66,65	73K	8
16/07/2025	-1,56%	-1,05	66,43	65,80	65,65	67,37	36K	10
15/07/2025	-0,31%	-0,21	67,48	67,72	66,45	68,04	100K	22
14/07/2025	1,44%	0,96	67,69	67,13	67,05	67,69	32K	9
11/07/2025	1,26%	0,83	66,73	66,69	66,22	67,29	127K	14
10/07/2025	-0,42%	-0,28	65,90	67,41	65,45	67,41	56K	12
09/07/2025	3,89%	2,48	66,18	64,07	64,07	66,18	118K	22
08/07/2025	-5,82%	-3,94	63,70	67,93	63,49	67,93	96K	24
07/07/2025	3,58%	2,34	67,64	65,80	65,80	67,64	82K	17
03/07/2025	0,46%	0,30	65,30	65,95	64,70	65,95	64K	19
02/07/2025	0,49%	0,32	65,00	64,74	64,50	65,00	18K	4
01/07/2025	-4,36%	-2,95	64,68	66,49	64,62	66,49	86K	28
27/06/2025	4,00%	2,60	67,63	65,00	61,69	67,63	100K	19
26/06/2025	-2,94%	-1,97	65,03	66,19	65,03	66,19	36K	7
25/06/2025	2,18%	1,43	67,00	66,40	66,40	67,00	5K	4
24/06/2025	-3,63%	-2,47	65,57	66,00	64,47	66,00	15K	11
23/06/2025	1,57%	1,05	68,04	66,01	66,00	68,42	12K	7
20/06/2025	0,04%	0,03	66,99	66,96	66,96	67,43	43K	7
18/06/2025	-0,15%	-0,10	66,96	66,85	66,85	67,56	51K	5
17/06/2025	-2,15%	-1,47	67,06	67,06	66,37	67,06	55K	7
16/06/2025	-3,61%	-2,57	68,53	71,00	68,39	71,00	64K	28
13/06/2025	2,08%	1,45	71,10	70,40	70,40	71,10	168K	54
12/06/2025	4,30%	2,87	69,65	69,70	69,16	70,35	161K	16
11/06/2025	-1,43%	-0,97	66,78	67,20	66,78	67,20	38K	9
10/06/2025	-1,65%	-1,14	67,75	69,50	67,27	70,00	100K	24
09/06/2025	0,42%	0,29	68,89	68,60	68,60	69,30	68K	8
06/06/2025	-3,64%	-2,59	68,60	71,20	68,60	71,33	96K	32
05/06/2025	0,69%	0,49	71,19	71,50	71,00	73,30	57K	14
04/06/2025	1,22%	0,85	70,70	70,70	70,63	70,70	37K	3
03/06/2025	-2,99%	-2,15	69,85	71,60	69,37	71,60	93K	17
02/06/2025	11,85%	7,63	72,00	66,44	66,44	72,00	186K	19
30/05/2025	-1,53%	-1,00	64,37	64,27	64,17	64,40	44K	5
29/05/2025	1,13%	0,73	65,37	65,60	64,89	66,24	83K	13
28/05/2025	3,28%	2,05	64,64	63,00	63,00	64,64	104K	25
27/05/2025	-3,93%	-2,56	62,59	63,65	61,80	63,65	122K	25
26/05/2025	0,25%	0,16	65,15	66,23	64,99	66,43	4K	21
23/05/2025	4,79%	2,97	64,99	65,37	64,99	65,95	30K	20
22/05/2025	-0,24%	-0,15	62,02	62,02	61,63	62,17	11K	6
21/05/2025	1,25%	0,77	62,17	62,00	62,00	62,75	73K	15
20/05/2025	2,59%	1,55	61,40	60,45	59,94	61,59	50K	10
19/05/2025	2,76%	1,61	59,85	59,00	59,00	59,85	24K	9
16/05/2025	-0,73%	-0,43	58,24	58,45	58,08	58,45	14K	6
15/05/2025	3,58%	2,03	58,67	57,44	57,44	58,75	141K	18
14/05/2025	0,75%	0,42	56,64	55,99	54,80	56,64	161K	12
13/05/2025	-1,99%	-1,14	56,22	57,36	56,10	57,36	49K	16
12/05/2025	-8,00%	-4,99	57,36	60,89	57,36	60,89	79K	38
09/05/2025	-0,48%	-0,30	62,35	62,98	62,35	64,00	44K	10
08/05/2025	-5,03%	-3,32	62,65	64,26	62,65	64,40	65K	14
07/05/2025	-0,08%	-0,05	65,97	64,10	64,10	66,29	59K	11
06/05/2025	1,73%	1,12	66,02	66,43	65,66	66,50	85K	11
05/05/2025	8,17%	4,90	64,90	63,79	63,79	65,13	71K	22
02/05/2025	-5,94%	-3,79	60,00	61,55	59,51	61,57	94K	30
30/04/2025	2,95%	1,83	63,79	61,96	61,96	63,79	66K	12
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	-	-	63,46	64,23	62,76	64,95	56K	22

Date,Open,High,Low,Close,Volume
10-Oct-25,106.99,112.66,106.99,112.20,538608
09-Oct-25,116.77,116.77,105.83,107.64,317092
08-Oct-25,114.20,116.93,113.41,115.61,222831
07-Oct-25,112.53,112.53,110.66,112.09,149472
06-Oct-25,113.73,113.98,112.38,112.75,47572
03-Oct-25,112.42,112.86,111.89,112.60,246566
02-Oct-25,113.55,114.66,109.23,112.42,36481
01-Oct-25,111.70,113.57,111.11,111.78,59819
30-Sep-25,110.22,111.76,110.22,110.33,70859
29-Sep-25,111.00,111.43,109.97,110.17,33209
26-Sep-25,107.30,108.90,106.90,107.58,19459
25-Sep-25,107.40,107.40,104.39,104.39,82186
24-Sep-25,110.85,110.88,107.36,107.40,270606
23-Sep-25,112.49,112.86,111.10,111.10,188793
22-Sep-25,111.43,112.50,110.33,112.50,109724
19-Sep-25,100.10,109.50,99.80,109.30,153277
18-Sep-25,99.65,100.10,98.51,100.10,61749
17-Sep-25,101.90,102.20,99.97,100.70,179244
16-Sep-25,103.60,103.60,101.60,101.80,140907
15-Sep-25,100.40,103.60,99.60,103.50,260161
12-Sep-25,100.80,101.80,100.10,100.30,102126
11-Sep-25,100.89,105.00,98.63,100.10,153573
10-Sep-25,98.50,105.10,98.50,99.90,154721
09-Sep-25,96.69,97.70,96.20,96.50,277765
08-Sep-25,95.81,97.47,95.81,96.30,225720
05-Sep-25,93.69,93.70,92.76,93.06,304502
04-Sep-25,92.89,93.90,91.11,91.11,227198
03-Sep-25,96.40,96.75,95.13,95.85,273457
02-Sep-25,93.15,94.23,92.70,94.23,92617
01-Sep-25,90.96,91.75,90.96,91.75,12133
29-Aug-25,86.94,90.72,86.94,90.72,1131617
28-Aug-25,88.89,88.89,86.30,86.72,293201
27-Aug-25,89.01,90.00,88.79,88.89,426736
26-Aug-25,87.95,88.92,87.45,88.73,38255
25-Aug-25,86.90,87.68,85.92,87.60,40427
22-Aug-25,84.32,85.44,82.16,84.56,38830
21-Aug-25,81.80,83.89,81.80,83.20,178903
20-Aug-25,80.05,81.81,80.05,81.81,130521
19-Aug-25,81.80,81.80,80.48,80.49,135662
18-Aug-25,81.79,81.79,80.55,81.00,63299
15-Aug-25,80.92,81.39,79.29,81.39,113700
14-Aug-25,81.20,81.20,80.36,80.92,55939
13-Aug-25,84.40,84.40,81.68,81.68,41121
12-Aug-25,84.96,85.27,83.68,84.48,49727
11-Aug-25,83.84,85.32,83.40,85.04,64713
08-Aug-25,85.20,85.20,84.39,84.40,77366
07-Aug-25,86.56,86.56,84.80,84.80,111236
06-Aug-25,83.12,84.00,82.80,84.00,63431
05-Aug-25,78.01,83.76,78.01,83.44,142409
04-Aug-25,74.00,77.91,73.64,77.91,338399
01-Aug-25,69.40,70.69,69.40,70.69,275210
31-Jul-25,68.79,68.79,67.80,68.25,49207
30-Jul-25,70.68,70.68,68.10,68.10,77514
29-Jul-25,68.50,70.56,68.50,70.21,16255
28-Jul-25,69.01,69.01,68.04,68.20,8945
25-Jul-25,67.98,68.50,67.48,68.39,5211
24-Jul-25,67.55,68.74,67.55,67.98,50632
23-Jul-25,71.54,71.54,69.37,69.86,63022
22-Jul-25,71.69,72.50,70.89,71.70,91986
21-Jul-25,68.92,71.30,68.92,70.98,118169
18-Jul-25,68.50,68.50,67.60,68.00,18469
17-Jul-25,66.36,66.65,65.98,66.65,72789
16-Jul-25,65.80,67.37,65.65,66.43,35656
15-Jul-25,67.72,68.04,66.45,67.48,100332
14-Jul-25,67.13,67.69,67.05,67.69,32168
11-Jul-25,66.69,67.29,66.22,66.73,126656
10-Jul-25,67.41,67.41,65.45,65.90,55600
09-Jul-25,64.07,66.18,64.07,66.18,117622
08-Jul-25,67.93,67.93,63.49,63.70,96001
07-Jul-25,65.80,67.64,65.80,67.64,82437
03-Jul-25,65.95,65.95,64.70,65.30,64265
02-Jul-25,64.74,65.00,64.50,65.00,18129
01-Jul-25,66.49,66.49,64.62,64.68,85597
27-Jun-25,65.00,67.63,61.69,67.63,100314
26-Jun-25,66.19,66.19,65.03,65.03,35689
25-Jun-25,66.40,67.00,66.40,67.00,4821
24-Jun-25,66.00,66.00,64.47,65.57,14864
23-Jun-25,66.01,68.42,66.00,68.04,11925
20-Jun-25,66.96,67.43,66.96,66.99,43455
18-Jun-25,66.85,67.56,66.85,66.96,51032
17-Jun-25,67.06,67.06,66.37,67.06,55180
16-Jun-25,71.00,71.00,68.39,68.53,63785
13-Jun-25,70.40,71.10,70.40,71.10,168363
12-Jun-25,69.70,70.35,69.16,69.65,160857
11-Jun-25,67.20,67.20,66.78,66.78,37958
10-Jun-25,69.50,70.00,67.27,67.75,100149
09-Jun-25,68.60,69.30,68.60,68.89,67795
06-Jun-25,71.20,71.33,68.60,68.60,96052
05-Jun-25,71.50,73.30,71.00,71.19,57123
04-Jun-25,70.70,70.70,70.63,70.70,37013
03-Jun-25,71.60,71.60,69.37,69.85,93469
02-Jun-25,66.44,72.00,66.44,72.00,185981
30-May-25,64.27,64.40,64.17,64.37,43750
29-May-25,65.60,66.24,64.89,65.37,82507
28-May-25,63.00,64.64,63.00,64.64,103642
27-May-25,63.65,63.65,61.80,62.59,121640
26-May-25,66.23,66.43,64.99,65.15,4386
23-May-25,65.37,65.95,64.99,64.99,29815
22-May-25,62.02,62.17,61.63,62.02,11277
21-May-25,62.00,62.75,62.00,62.17,73470
20-May-25,60.45,61.59,59.94,61.40,49806
19-May-25,59.00,59.85,59.00,59.85,23716
16-May-25,58.45,58.45,58.08,58.24,14008
15-May-25,57.44,58.75,57.44,58.67,140738
14-May-25,55.99,56.64,54.80,56.64,161373
13-May-25,57.36,57.36,56.10,56.22,49306
12-May-25,60.89,60.89,57.36,57.36,78545
09-May-25,62.98,64.00,62.35,62.35,44471
08-May-25,64.26,64.40,62.65,62.65,64935
07-May-25,64.10,66.29,64.10,65.97,59089
06-May-25,66.43,66.50,65.66,66.02,85091
05-May-25,63.79,65.13,63.79,64.90,71498
02-May-25,61.55,61.57,59.51,60.00,94291
30-Apr-25,61.96,63.79,61.96,63.79,65927
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

*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