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
10/07/2025	-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	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	-	-	45,04	44,48	44,48	45,04	45K	2

Date,Open,High,Low,Close,Volume
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
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

*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