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
26/07/2024	1,76%	0,80	46,30	45,90	45,90	46,50	340K	18
25/07/2024	-2,78%	-1,30	45,50	45,76	44,95	45,90	857	10
24/07/2024	1,63%	0,75	46,80	46,50	46,50	47,55	44K	11
23/07/2024	0,55%	0,25	46,05	45,95	45,95	46,05	42K	3
22/07/2024	0,11%	0,05	45,80	45,75	45,75	45,80	549	3
19/07/2024	-0,65%	-0,30	45,75	45,40	44,56	45,75	48K	15
18/07/2024	-1,50%	-0,70	46,05	46,75	45,80	46,75	25K	15
17/07/2024	1,99%	0,91	46,75	46,20	46,20	46,75	24K	5
16/07/2024	4,37%	1,92	45,84	44,55	44,55	46,24	133K	20
15/07/2024	-0,81%	-0,36	43,92	44,28	42,99	44,28	155K	19
12/07/2024	0,09%	0,04	44,28	43,95	43,80	44,28	44K	5
11/07/2024	3,24%	1,39	44,24	43,94	43,94	44,28	1K	4
10/07/2024	1,59%	0,67	42,85	42,40	42,40	43,08	1K	8
09/07/2024	0,00%	0,00	42,18	42,40	42,18	42,40	126	2
08/07/2024	-2,81%	-1,22	42,18	42,18	42,18	42,18	1K	1
05/07/2024	-1,36%	-0,60	43,40	44,35	43,40	44,35	125K	20
04/07/2024	2,33%	1,00	44,00	43,40	43,00	47,68	10K	45
03/07/2024	2,31%	0,97	43,00	42,16	42,16	43,00	211	2
02/07/2024	1,11%	0,46	42,03	42,05	42,03	42,64	254	4
28/06/2024	-1,77%	-0,75	41,57	41,57	41,57	41,57	46K	10
27/06/2024	1,98%	0,82	42,32	42,18	42,16	42,32	1K	4
26/06/2024	4,27%	1,70	41,50	41,54	41,50	41,80	457	5
21/06/2024	-0,25%	-0,10	39,80	40,55	39,80	40,85	2K	11
20/06/2024	3,80%	1,46	39,90	38,90	38,90	39,90	7K	25
18/06/2024	5,55%	2,02	38,44	37,32	37,32	38,44	116K	17
17/06/2024	-0,14%	-0,05	36,42	36,42	36,42	36,42	145	1
14/06/2024	0,16%	0,06	36,47	36,60	35,68	36,60	153K	12
13/06/2024	-11,37%	-4,67	36,41	39,60	36,41	39,60	79K	91
11/06/2024	-3,11%	-1,32	41,08	41,08	41,08	41,08	4K	1
10/06/2024	3,41%	1,40	42,40	41,64	41,64	42,40	9K	4
07/06/2024	-3,21%	-1,36	41,00	41,99	41,00	41,99	2K	5
06/06/2024	2,72%	1,12	42,36	41,39	41,39	42,40	4K	13
05/06/2024	3,51%	1,40	41,24	40,40	40,40	41,36	6K	19
04/06/2024	-1,75%	-0,71	39,84	40,50	39,30	40,50	3K	25
03/06/2024	-1,51%	-0,62	40,55	41,20	40,55	41,20	18K	12
31/05/2024	-0,46%	-0,19	41,17	41,12	41,12	41,17	164	3
29/05/2024	-1,62%	-0,68	41,36	41,36	41,36	41,36	248	1
28/05/2024	3,42%	1,39	42,04	41,65	41,65	42,12	629	6
23/05/2024	-3,21%	-1,35	40,65	40,75	40,65	40,75	122	2
22/05/2024	-0,38%	-0,16	42,00	42,00	42,00	42,00	378	2
21/05/2024	-1,50%	-0,64	42,16	42,85	42,10	42,85	9K	12
20/05/2024	3,98%	1,64	42,80	42,90	42,80	43,16	2K	5
17/05/2024	1,25%	0,51	41,16	41,48	41,12	41,48	2K	3
16/05/2024	-6,42%	-2,79	40,65	43,00	40,65	43,00	11K	15
15/05/2024	0,88%	0,38	43,44	43,30	43,30	43,44	12K	4
14/05/2024	0,80%	0,34	43,06	42,72	42,72	43,34	15K	52
13/05/2024	-2,11%	-0,92	42,72	43,20	42,72	43,20	11K	2
10/05/2024	3,12%	1,32	43,64	43,15	43,15	44,37	17K	18
09/05/2024	4,29%	1,74	42,32	42,16	42,09	42,48	16K	8
08/05/2024	1,05%	0,42	40,58	40,14	39,52	40,81	10K	6
07/05/2024	-4,20%	-1,76	40,16	40,39	39,30	40,39	18K	14
06/05/2024	0,87%	0,36	41,92	42,65	41,92	42,80	25K	15
03/05/2024	0,00%	0,00	41,56	41,70	41,56	41,80	32K	5
02/05/2024	-1,52%	-0,64	41,56	42,05	41,56	42,05	41K	13
30/04/2024	-7,76%	-3,55	42,20	43,90	42,15	43,90	42K	32
29/04/2024	2,49%	1,11	45,75	45,90	45,70	46,20	36K	10
26/04/2024	-0,80%	-0,36	44,64	45,20	44,52	45,20	48K	6
25/04/2024	2,83%	1,24	45,00	44,18	43,92	45,04	14K	7
24/04/2024	1,77%	0,76	43,76	43,32	43,32	43,81	11K	6
23/04/2024	0,00%	0,00	43,00	42,47	42,47	43,00	22K	6
22/04/2024	-6,32%	-2,90	43,00	45,10	43,00	45,10	6K	23
19/04/2024	-1,61%	-0,75	45,90	46,75	45,70	46,75	166K	19
18/04/2024	0,76%	0,35	46,65	46,30	46,30	46,73	30K	5
17/04/2024	0,54%	0,25	46,30	46,40	46,00	46,40	26K	4
16/04/2024	0,85%	0,39	46,05	46,20	45,66	46,20	25K	5
15/04/2024	-3,77%	-1,79	45,66	47,85	45,50	47,85	50K	10
12/04/2024	3,15%	1,45	47,45	48,65	47,45	48,65	133K	52
11/04/2024	4,31%	1,90	46,00	44,50	44,50	46,00	194K	12
10/04/2024	-2,00%	-0,90	44,10	44,90	43,30	44,90	42K	11
09/04/2024	2,88%	1,26	45,00	44,53	44,53	45,00	38K	7
08/04/2024	-0,86%	-0,38	43,74	44,22	43,52	44,22	25K	13
05/04/2024	4,23%	1,79	44,12	43,00	43,00	44,12	64K	2
04/04/2024	0,55%	0,23	42,33	42,10	42,10	42,76	129K	14
03/04/2024	5,25%	2,10	42,10	41,44	41,44	42,10	158K	36
02/04/2024	-0,99%	-0,40	40,00	41,12	40,00	41,12	73K	8
01/04/2024	1,51%	0,60	40,40	40,78	40,40	40,85	54K	8
28/03/2024	2,05%	0,80	39,80	39,20	39,20	40,01	17K	17
27/03/2024	1,25%	0,48	39,00	39,00	39,00	39,00	78	1
26/03/2024	1,05%	0,40	38,52	38,21	38,20	38,52	653	3
25/03/2024	0,47%	0,18	38,12	38,50	38,12	38,80	8K	9
22/03/2024	-3,07%	-1,20	37,94	38,55	37,50	38,55	28K	13
21/03/2024	4,18%	1,57	39,14	38,20	38,20	39,14	2K	7
20/03/2024	6,07%	2,15	37,57	36,70	36,70	37,57	2K	8
19/03/2024	-1,06%	-0,38	35,42	36,04	35,42	36,04	18K	2
18/03/2024	-1,65%	-0,60	35,80	36,20	35,80	36,20	2K	7
15/03/2024	0,33%	0,12	36,40	36,40	36,40	36,40	109	1
14/03/2024	-5,82%	-2,24	36,28	37,74	36,28	37,74	524	8
13/03/2024	3,35%	1,25	38,52	37,40	37,40	39,05	799	12
12/03/2024	-5,65%	-2,23	37,27	39,03	36,00	39,03	5K	21
11/03/2024	3,67%	1,40	39,50	37,70	37,70	39,60	61K	164
08/03/2024	0,00%	0,00	38,10	38,36	38,10	38,36	92K	8
07/03/2024	2,56%	0,95	38,10	37,85	37,52	38,10	119K	9
06/03/2024	0,90%	0,33	37,15	36,77	36,77	37,50	317K	16
05/03/2024	3,43%	1,22	36,82	35,98	35,98	37,17	102K	20
04/03/2024	4,09%	1,40	35,60	34,30	34,30	35,60	174K	20
01/03/2024	6,64%	2,13	34,20	32,43	32,43	34,20	196K	19
29/02/2024	3,48%	1,08	32,07	30,98	30,98	32,34	3K	7
28/02/2024	0,94%	0,29	30,99	30,08	30,08	30,99	740	3
27/02/2024	-1,60%	-0,50	30,70	31,08	30,63	31,08	5K	4
26/02/2024	-1,89%	-0,60	31,20	31,17	31,17	31,26	2K	5
23/02/2024	0,86%	0,27	31,80	31,50	31,50	31,80	221	4
22/02/2024	-4,45%	-1,47	31,53	32,90	28,00	32,90	32K	28
21/02/2024	-1,49%	-0,50	33,00	33,60	33,00	33,60	27K	11
20/02/2024	-5,63%	-2,00	33,50	34,78	33,50	34,78	15K	17
19/02/2024	5,65%	1,90	35,50	34,65	34,65	35,50	4K	11
16/02/2024	-0,27%	-0,09	33,60	33,66	33,60	33,66	4K	2
15/02/2024	4,47%	1,44	33,69	32,26	32,26	33,69	2K	5
14/02/2024	-3,12%	-1,04	32,25	32,16	27,00	32,58	36K	32
09/02/2024	-3,23%	-1,11	33,29	35,42	33,29	35,42	5K	9
08/02/2024	-1,71%	-0,60	34,40	34,90	34,40	34,90	277	4
07/02/2024	-0,28%	-0,10	35,00	35,00	35,00	35,00	4K	5
06/02/2024	-0,51%	-0,18	35,10	35,28	35,10	35,28	175	3
05/02/2024	-2,00%	-0,72	35,28	35,28	35,28	35,28	176	2
02/02/2024	-6,83%	-2,64	36,00	38,70	35,60	38,70	40K	15
01/02/2024	5,11%	1,88	38,64	36,28	36,28	38,86	24K	16
31/01/2024	1,77%	0,64	36,76	35,96	35,96	36,76	5K	3
30/01/2024	2,03%	0,72	36,12	35,80	35,80	36,12	2K	6
29/01/2024	1,46%	0,51	35,40	35,25	35,25	35,40	6K	3
26/01/2024	3,10%	1,05	34,89	33,70	33,70	34,89	5K	8
25/01/2024	1,81%	0,60	33,84	33,84	33,84	33,84	101	1
24/01/2024	2,12%	0,69	33,24	34,00	32,40	34,35	7K	14
23/01/2024	2,65%	0,84	32,55	32,25	32,25	32,55	5K	9
22/01/2024	3,97%	1,21	31,71	31,05	31,05	31,71	811	6
19/01/2024	-0,49%	-0,15	30,50	30,55	30,50	30,55	122	2
18/01/2024	-0,33%	-0,10	30,65	31,62	30,62	31,62	2K	5
17/01/2024	-2,84%	-0,90	30,75	31,66	30,75	31,66	37K	15
16/01/2024	-1,77%	-0,57	31,65	31,65	31,65	31,65	6K	3
15/01/2024	0,47%	0,15	32,22	32,22	32,22	32,22	64	1
12/01/2024	5,67%	1,72	32,07	31,51	31,51	33,40	68K	16
10/01/2024	0,36%	0,11	30,35	30,45	30,35	30,45	3K	5
09/01/2024	-2,23%	-0,69	30,24	30,92	30,24	30,92	2K	3
08/01/2024	-1,53%	-0,48	30,93	30,83	30,56	30,93	3K	5
05/01/2024	-2,33%	-0,75	31,41	31,67	31,08	31,67	6K	11
04/01/2024	-	-	32,16	32,76	32,16	32,76	742	3

Date,Open,High,Low,Close,Volume
26-Jul-24,45.90,46.50,45.90,46.30,339927
25-Jul-24,45.76,45.90,44.95,45.50,857
24-Jul-24,46.50,47.55,46.50,46.80,43539
23-Jul-24,45.95,46.05,45.95,46.05,41537
22-Jul-24,45.75,45.80,45.75,45.80,549
19-Jul-24,45.40,45.75,44.56,45.75,47768
18-Jul-24,46.75,46.75,45.80,46.05,25128
17-Jul-24,46.20,46.75,46.20,46.75,24146
16-Jul-24,44.55,46.24,44.55,45.84,133293
15-Jul-24,44.28,44.28,42.99,43.92,154616
12-Jul-24,43.95,44.28,43.80,44.28,44455
11-Jul-24,43.94,44.28,43.94,44.24,1319
10-Jul-24,42.40,43.08,42.40,42.85,1153
09-Jul-24,42.40,42.40,42.18,42.18,126
08-Jul-24,42.18,42.18,42.18,42.18,1181
05-Jul-24,44.35,44.35,43.40,43.40,124669
04-Jul-24,43.40,47.68,43.00,44.00,9582
03-Jul-24,42.16,43.00,42.16,43.00,211
02-Jul-24,42.05,42.64,42.03,42.03,254
28-Jun-24,41.57,41.57,41.57,41.57,46225
27-Jun-24,42.18,42.32,42.16,42.32,1349
26-Jun-24,41.54,41.80,41.50,41.50,457
21-Jun-24,40.55,40.85,39.80,39.80,1941
20-Jun-24,38.90,39.90,38.90,39.90,6711
18-Jun-24,37.32,38.44,37.32,38.44,116137
17-Jun-24,36.42,36.42,36.42,36.42,145
14-Jun-24,36.60,36.60,35.68,36.47,153054
13-Jun-24,39.60,39.60,36.41,36.41,79274
11-Jun-24,41.08,41.08,41.08,41.08,4108
10-Jun-24,41.64,42.40,41.64,42.40,8840
07-Jun-24,41.99,41.99,41.00,41.00,2134
06-Jun-24,41.39,42.40,41.39,42.36,3944
05-Jun-24,40.40,41.36,40.40,41.24,6147
04-Jun-24,40.50,40.50,39.30,39.84,2648
03-Jun-24,41.20,41.20,40.55,40.55,17911
31-May-24,41.12,41.17,41.12,41.17,164
29-May-24,41.36,41.36,41.36,41.36,248
28-May-24,41.65,42.12,41.65,42.04,629
23-May-24,40.75,40.75,40.65,40.65,122
22-May-24,42.00,42.00,42.00,42.00,378
21-May-24,42.85,42.85,42.10,42.16,9195
20-May-24,42.90,43.16,42.80,42.80,1798
17-May-24,41.48,41.48,41.12,41.16,1769
16-May-24,43.00,43.00,40.65,40.65,10619
15-May-24,43.30,43.44,43.30,43.44,11875
14-May-24,42.72,43.34,42.72,43.06,14948
13-May-24,43.20,43.20,42.72,42.72,11150
10-May-24,43.15,44.37,43.15,43.64,17126
09-May-24,42.16,42.48,42.09,42.32,16462
08-May-24,40.14,40.81,39.52,40.58,10291
07-May-24,40.39,40.39,39.30,40.16,17537
06-May-24,42.65,42.80,41.92,41.92,25225
03-May-24,41.70,41.80,41.56,41.56,32319
02-May-24,42.05,42.05,41.56,41.56,41479
30-Apr-24,43.90,43.90,42.15,42.20,42051
29-Apr-24,45.90,46.20,45.70,45.75,35635
26-Apr-24,45.20,45.20,44.52,44.64,48015
25-Apr-24,44.18,45.04,43.92,45.00,13797
24-Apr-24,43.32,43.81,43.32,43.76,10897
23-Apr-24,42.47,43.00,42.47,43.00,22076
22-Apr-24,45.10,45.10,43.00,43.00,5986
19-Apr-24,46.75,46.75,45.70,45.90,166024
18-Apr-24,46.30,46.73,46.30,46.65,30094
17-Apr-24,46.40,46.40,46.00,46.30,25799
16-Apr-24,46.20,46.20,45.66,46.05,25352
15-Apr-24,47.85,47.85,45.50,45.66,50184
12-Apr-24,48.65,48.65,47.45,47.45,132949
11-Apr-24,44.50,46.00,44.50,46.00,193964
10-Apr-24,44.90,44.90,43.30,44.10,41695
09-Apr-24,44.53,45.00,44.53,45.00,37602
08-Apr-24,44.22,44.22,43.52,43.74,25033
05-Apr-24,43.00,44.12,43.00,44.12,63512
04-Apr-24,42.10,42.76,42.10,42.33,129474
03-Apr-24,41.44,42.10,41.44,42.10,158242
02-Apr-24,41.12,41.12,40.00,40.00,73170
01-Apr-24,40.78,40.85,40.40,40.40,53990
28-Mar-24,39.20,40.01,39.20,39.80,17416
27-Mar-24,39.00,39.00,39.00,39.00,78
26-Mar-24,38.21,38.52,38.20,38.52,653
25-Mar-24,38.50,38.80,38.12,38.12,8316
22-Mar-24,38.55,38.55,37.50,37.94,28381
21-Mar-24,38.20,39.14,38.20,39.14,1518
20-Mar-24,36.70,37.57,36.70,37.57,1751
19-Mar-24,36.04,36.04,35.42,35.42,18161
18-Mar-24,36.20,36.20,35.80,35.80,1837
15-Mar-24,36.40,36.40,36.40,36.40,109
14-Mar-24,37.74,37.74,36.28,36.28,524
13-Mar-24,37.40,39.05,37.40,38.52,799
12-Mar-24,39.03,39.03,36.00,37.27,5393
11-Mar-24,37.70,39.60,37.70,39.50,60640
08-Mar-24,38.36,38.36,38.10,38.10,91937
07-Mar-24,37.85,38.10,37.52,38.10,119417
06-Mar-24,36.77,37.50,36.77,37.15,317288
05-Mar-24,35.98,37.17,35.98,36.82,101604
04-Mar-24,34.30,35.60,34.30,35.60,174459
01-Mar-24,32.43,34.20,32.43,34.20,195657
29-Feb-24,30.98,32.34,30.98,32.07,2536
28-Feb-24,30.08,30.99,30.08,30.99,740
27-Feb-24,31.08,31.08,30.63,30.70,4811
26-Feb-24,31.17,31.26,31.17,31.20,2057
23-Feb-24,31.50,31.80,31.50,31.80,221
22-Feb-24,32.90,32.90,28.00,31.53,31607
21-Feb-24,33.60,33.60,33.00,33.00,27496
20-Feb-24,34.78,34.78,33.50,33.50,14556
19-Feb-24,34.65,35.50,34.65,35.50,3526
16-Feb-24,33.66,33.66,33.60,33.60,3696
15-Feb-24,32.26,33.69,32.26,33.69,2389
14-Feb-24,32.16,32.58,27.00,32.25,35744
09-Feb-24,35.42,35.42,33.29,33.29,5124
08-Feb-24,34.90,34.90,34.40,34.40,277
07-Feb-24,35.00,35.00,35.00,35.00,4270
06-Feb-24,35.28,35.28,35.10,35.10,175
05-Feb-24,35.28,35.28,35.28,35.28,176
02-Feb-24,38.70,38.70,35.60,36.00,39972
01-Feb-24,36.28,38.86,36.28,38.64,24272
31-Jan-24,35.96,36.76,35.96,36.76,4822
30-Jan-24,35.80,36.12,35.80,36.12,2455
29-Jan-24,35.25,35.40,35.25,35.40,5946
26-Jan-24,33.70,34.89,33.70,34.89,4534
25-Jan-24,33.84,33.84,33.84,33.84,101
24-Jan-24,34.00,34.35,32.40,33.24,6868
23-Jan-24,32.25,32.55,32.25,32.55,5290
22-Jan-24,31.05,31.71,31.05,31.71,811
19-Jan-24,30.55,30.55,30.50,30.50,122
18-Jan-24,31.62,31.62,30.62,30.65,1748
17-Jan-24,31.66,31.66,30.75,30.75,36566
16-Jan-24,31.65,31.65,31.65,31.65,6330
15-Jan-24,32.22,32.22,32.22,32.22,64
12-Jan-24,31.51,33.40,31.51,32.07,68308
10-Jan-24,30.45,30.45,30.35,30.35,3069
09-Jan-24,30.92,30.92,30.24,30.24,2183
08-Jan-24,30.83,30.93,30.56,30.93,2899
05-Jan-24,31.67,31.67,31.08,31.41,6108
04-Jan-24,32.76,32.76,32.16,32.16,742

*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