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
25/01/2022	-0,60%	-0,18	29,82	29,73	29,73	29,82	148	5
24/01/2022	0,70%	0,21	30,00	30,00	30,00	30,00	30	1
21/01/2022	9,36%	2,55	29,79	30,06	29,79	30,15	6K	10
18/01/2022	-5,12%	-1,47	27,24	28,37	27,24	28,37	1K	2
07/01/2022	-4,20%	-1,26	28,71	28,71	28,71	28,71	57	1
05/01/2022	-1,09%	-0,33	29,97	29,90	29,90	30,00	13K	3
04/01/2022	-0,59%	-0,18	30,30	30,30	30,30	30,30	25K	1
03/01/2022	0,66%	0,20	30,48	30,48	30,48	30,48	30	1
30/12/2021	-1,37%	-0,42	30,28	29,88	29,88	30,51	109K	33
29/12/2021	2,44%	0,73	30,70	30,50	30,50	30,96	16K	304
28/12/2021	0,23%	0,07	29,97	29,80	29,80	29,97	149	2

27/12/2021	0,17%	0,05	29,90	29,90	29,90	29,90	747	1
22/12/2021	-1,78%	-0,54	29,85	30,39	29,64	30,45	20K	468
21/12/2021	2,50%	0,74	30,39	30,40	29,64	30,40	28K	3
20/12/2021	1,26%	0,37	29,65	29,65	29,28	29,65	207	3
17/12/2021	3,98%	1,12	29,28	30,22	29,28	30,27	1K	7
15/12/2021	1,59%	0,44	28,16	28,35	28,16	28,35	49K	5
13/12/2021	0,62%	0,17	27,72	27,72	27,72	27,75	110	4
10/12/2021	-3,33%	-0,95	27,55	28,56	27,45	28,56	34K	4
09/12/2021	-7,41%	-2,28	28,50	28,98	28,50	28,98	375	2
06/12/2021	0,20%	0,06	30,78	30,90	30,78	30,90	2K	3
02/12/2021	-2,94%	-0,93	30,72	30,99	30,72	30,99	738	2
01/12/2021	-0,85%	-0,27	31,65	32,04	31,56	32,04	38K	4
30/11/2021	4,25%	1,30	31,92	32,27	31,92	33,00	37K	13
29/11/2021	2,79%	0,83	30,62	29,79	29,79	30,62	21K	5
26/11/2021	8,33%	2,29	29,79	30,30	29,79	30,39	34K	13
25/11/2021	-9,24%	-2,80	27,50	27,51	27,50	27,51	3K	2
23/11/2021	-0,10%	-0,03	30,30	30,42	30,30	30,63	121	4
19/11/2021	0,93%	0,28	30,33	30,24	30,24	30,45	1K	3
18/11/2021	-1,41%	-0,43	30,05	30,48	30,05	30,48	210	2
17/11/2021	6,72%	1,92	30,48	30,18	30,18	30,69	46K	11
12/11/2021	9,68%	2,52	28,56	28,26	28,26	28,77	10K	14
09/11/2021	-0,46%	-0,12	26,04	26,16	25,89	26,16	703	3
08/11/2021	2,71%	0,69	26,16	25,98	25,98	26,16	545	2
05/11/2021	-2,04%	-0,53	25,47	25,50	25,47	25,50	50	2
04/11/2021	0,00%	0,00	26,00	26,00	26,00	26,00	78	1
03/11/2021	0,66%	0,17	26,00	26,00	26,00	26,00	780	1
01/11/2021	-0,58%	-0,15	25,83	25,83	25,83	25,83	103	1
29/10/2021	-4,31%	-1,17	25,98	26,19	25,98	26,28	782	21
28/10/2021	0,11%	0,03	27,15	27,09	27,09	27,21	1K	4
27/10/2021	-0,22%	-0,06	27,12	27,18	27,12	27,18	5K	3
26/10/2021	-0,33%	-0,09	27,18	26,79	26,79	27,18	36K	6
25/10/2021	-1,30%	-0,36	27,27	27,30	27,12	27,30	1K	3
22/10/2021	3,72%	0,99	27,63	27,78	27,63	28,26	812	6
21/10/2021	0,68%	0,18	26,64	26,58	26,31	26,64	318	9
20/10/2021	1,73%	0,45	26,46	26,50	26,46	26,50	1K	4
19/10/2021	1,52%	0,39	26,01	25,93	25,93	26,07	1K	10
18/10/2021	0,95%	0,24	25,62	25,62	25,62	25,62	256	1
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	-	-	27,42	28,02	27,42	28,02	2K	5

Date,Open,High,Low,Close,Volume
25-Jan-22,29.73,29.82,29.73,29.82,148
24-Jan-22,30.00,30.00,30.00,30.00,30
21-Jan-22,30.06,30.15,29.79,29.79,6457
18-Jan-22,28.37,28.37,27.24,27.24,1162
07-Jan-22,28.71,28.71,28.71,28.71,57
05-Jan-22,29.90,30.00,29.90,29.97,13456
04-Jan-22,30.30,30.30,30.30,30.30,24543
03-Jan-22,30.48,30.48,30.48,30.48,30
30-Dec-21,29.88,30.51,29.88,30.28,109086
29-Dec-21,30.50,30.96,30.50,30.70,16352
28-Dec-21,29.80,29.97,29.80,29.97,149
27-Dec-21,29.90,29.90,29.90,29.90,747
22-Dec-21,30.39,30.45,29.64,29.85,20000
21-Dec-21,30.40,30.40,29.64,30.39,27872
20-Dec-21,29.65,29.65,29.28,29.65,207
17-Dec-21,30.22,30.27,29.28,29.28,1444
15-Dec-21,28.35,28.35,28.16,28.16,48805
13-Dec-21,27.72,27.75,27.72,27.72,110
10-Dec-21,28.56,28.56,27.45,27.55,33601
09-Dec-21,28.98,28.98,28.50,28.50,375
06-Dec-21,30.90,30.90,30.78,30.78,1574
02-Dec-21,30.99,30.99,30.72,30.72,738
01-Dec-21,32.04,32.04,31.56,31.65,37523
30-Nov-21,32.27,33.00,31.92,31.92,36793
29-Nov-21,29.79,30.62,29.79,30.62,21455
26-Nov-21,30.30,30.39,29.79,29.79,34437
25-Nov-21,27.51,27.51,27.50,27.50,2530
23-Nov-21,30.42,30.63,30.30,30.30,121
19-Nov-21,30.24,30.45,30.24,30.33,1308
18-Nov-21,30.48,30.48,30.05,30.05,210
17-Nov-21,30.18,30.69,30.18,30.48,46026
12-Nov-21,28.26,28.77,28.26,28.56,10373
09-Nov-21,26.16,26.16,25.89,26.04,703
08-Nov-21,25.98,26.16,25.98,26.16,545
05-Nov-21,25.50,25.50,25.47,25.47,50
04-Nov-21,26.00,26.00,26.00,26.00,78
03-Nov-21,26.00,26.00,26.00,26.00,780
01-Nov-21,25.83,25.83,25.83,25.83,103
29-Oct-21,26.19,26.28,25.98,25.98,782
28-Oct-21,27.09,27.21,27.09,27.15,1414
27-Oct-21,27.18,27.18,27.12,27.12,4882
26-Oct-21,26.79,27.18,26.79,27.18,35613
25-Oct-21,27.30,27.30,27.12,27.27,1112
22-Oct-21,27.78,28.26,27.63,27.63,812
21-Oct-21,26.58,26.64,26.31,26.64,318
20-Oct-21,26.50,26.50,26.46,26.46,1349
19-Oct-21,25.93,26.07,25.93,26.01,1219
18-Oct-21,25.62,25.62,25.62,25.62,256
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

*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...