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
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	-0,74%	-0,19	25,45	25,26	25,25	25,45	3K	5
23/03/2021	-4,61%	-1,24	25,64	26,00	25,50	26,00	1K	4
22/03/2021	-3,24%	-0,90	26,88	28,20	26,88	28,20	730	5
19/03/2021	2,66%	0,72	27,78	26,60	26,50	27,78	4K	5
18/03/2021	2,07%	0,55	27,06	26,50	26,50	27,16	345	4
17/03/2021	-0,93%	-0,25	26,51	26,44	26,26	26,51	132	3
16/03/2021	-0,22%	-0,06	26,76	26,96	26,66	26,96	2K	8
15/03/2021	3,31%	0,86	26,82	26,50	26,10	26,82	2K	5
12/03/2021	-2,04%	-0,54	25,96	25,74	25,74	25,96	540	2
11/03/2021	-1,19%	-0,32	26,50	26,16	25,84	26,50	285	3
10/03/2021	-6,29%	-1,80	26,82	24,77	24,77	27,73	21K	17
09/03/2021	3,17%	0,88	28,62	27,74	27,74	29,44	40K	16
08/03/2021	12,76%	3,14	27,74	27,88	25,82	27,88	9K	18
03/03/2021	0,41%	0,10	24,60	24,10	23,80	24,60	9K	6
02/03/2021	7,22%	1,65	24,50	23,66	23,66	24,71	9K	7
01/03/2021	-0,22%	-0,05	22,85	22,80	22,80	22,85	319	2
26/02/2021	-2,80%	-0,66	22,90	23,45	22,90	23,45	1K	9
25/02/2021	-1,42%	-0,34	23,56	23,16	23,16	23,56	724	3
24/02/2021	1,53%	0,36	23,90	22,88	22,88	23,90	2K	4
23/02/2021	-1,79%	-0,43	23,54	23,59	23,50	23,80	2K	8
22/02/2021	5,41%	1,23	23,97	23,78	23,78	23,97	13K	4
19/02/2021	-3,32%	-0,78	22,74	22,98	22,74	23,00	3K	7
18/02/2021	-8,41%	-2,16	23,52	23,73	22,92	24,00	31K	76
12/02/2021	5,55%	1,35	25,68	25,53	25,53	25,68	1K	2
04/02/2021	-1,70%	-0,42	24,33	23,94	23,94	24,33	96	2
02/02/2021	-5,28%	-1,38	24,75	26,02	24,67	26,02	3K	10
01/02/2021	-1,99%	-0,53	26,13	26,13	26,13	26,13	1K	1
29/01/2021	-0,04%	-0,01	26,66	26,66	26,66	26,66	26	1
28/01/2021	1,83%	0,48	26,67	26,64	26,61	26,67	1K	3
26/01/2021	-0,57%	-0,15	26,19	26,10	26,10	26,22	3K	5
22/01/2021	2,57%	0,66	26,34	25,29	25,29	26,34	26K	3
21/01/2021	3,55%	0,88	25,68	25,83	25,68	25,83	336K	8
20/01/2021	5,89%	1,38	24,80	24,80	24,80	24,80	24	1
19/01/2021	-3,62%	-0,88	23,42	23,73	23,42	23,73	4K	2
14/01/2021	-2,41%	-0,60	24,30	24,30	24,30	24,30	72	1
12/01/2021	-0,76%	-0,19	24,90	25,10	24,77	25,10	1K	3
11/01/2021	-4,67%	-1,23	25,09	25,56	25,09	25,56	2K	4
07/01/2021	-0,68%	-0,18	26,32	29,00	26,28	29,00	64K	7
06/01/2021	-1,52%	-0,41	26,50	26,92	26,50	26,92	3K	2
05/01/2021	-3,55%	-0,99	26,91	27,90	26,91	27,90	4K	6
04/01/2021	10,98%	2,76	27,90	25,75	25,70	27,90	28K	8
28/12/2020	2,57%	0,63	25,14	25,47	25,14	25,47	40K	2
23/12/2020	3,16%	0,75	24,51	24,51	24,51	24,51	49	1
22/12/2020	-3,53%	-0,87	23,76	24,61	23,73	24,61	8K	7
21/12/2020	-31,58%	-11,37	24,63	25,23	24,35	25,23	31K	16
27/10/2020	-	-	36,00	36,00	36,00	36,00	4K	1

Date,Open,High,Low,Close,Volume
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
23-Mar-21,26.00,26.00,25.50,25.64,1158
22-Mar-21,28.20,28.20,26.88,26.88,730
19-Mar-21,26.60,27.78,26.50,27.78,3899
18-Mar-21,26.50,27.16,26.50,27.06,345
17-Mar-21,26.44,26.51,26.26,26.51,132
16-Mar-21,26.96,26.96,26.66,26.76,2308
15-Mar-21,26.50,26.82,26.10,26.82,2242
12-Mar-21,25.74,25.96,25.74,25.96,540
11-Mar-21,26.16,26.50,25.84,26.50,285
10-Mar-21,24.77,27.73,24.77,26.82,20762
09-Mar-21,27.74,29.44,27.74,28.62,39670
08-Mar-21,27.88,27.88,25.82,27.74,8880
03-Mar-21,24.10,24.60,23.80,24.60,8536
02-Mar-21,23.66,24.71,23.66,24.50,9370
01-Mar-21,22.80,22.85,22.80,22.85,319
26-Feb-21,23.45,23.45,22.90,22.90,1177
25-Feb-21,23.16,23.56,23.16,23.56,724
24-Feb-21,22.88,23.90,22.88,23.90,1671
23-Feb-21,23.59,23.80,23.50,23.54,2006
22-Feb-21,23.78,23.97,23.78,23.97,13342
19-Feb-21,22.98,23.00,22.74,22.74,3371
18-Feb-21,23.73,24.00,22.92,23.52,30643
12-Feb-21,25.53,25.68,25.53,25.68,1072
04-Feb-21,23.94,24.33,23.94,24.33,96
02-Feb-21,26.02,26.02,24.67,24.75,3079
01-Feb-21,26.13,26.13,26.13,26.13,1045
29-Jan-21,26.66,26.66,26.66,26.66,26
28-Jan-21,26.64,26.67,26.61,26.67,1386
26-Jan-21,26.10,26.22,26.10,26.19,2902
22-Jan-21,25.29,26.34,25.29,26.34,25868
21-Jan-21,25.83,25.83,25.68,25.68,335711
20-Jan-21,24.80,24.80,24.80,24.80,24
19-Jan-21,23.73,23.73,23.42,23.42,4018
14-Jan-21,24.30,24.30,24.30,24.30,72
12-Jan-21,25.10,25.10,24.77,24.90,1301
11-Jan-21,25.56,25.56,25.09,25.09,2417
07-Jan-21,29.00,29.00,26.28,26.32,64195
06-Jan-21,26.92,26.92,26.50,26.50,3354
05-Jan-21,27.90,27.90,26.91,26.91,4435
04-Jan-21,25.75,27.90,25.70,27.90,27702
28-Dec-20,25.47,25.47,25.14,25.14,39987
23-Dec-20,24.51,24.51,24.51,24.51,49
22-Dec-20,24.61,24.61,23.73,23.76,8150
21-Dec-20,25.23,25.23,24.35,24.63,31153
27-Oct-20,36.00,36.00,36.00,36.00,3600

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: G1FI34

cotações, gráficos e mais...