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
30/06/2022	-1,47%	-0,36	24,06	24,27	24,02	24,30	2K	16
29/06/2022	-2,05%	-0,51	24,42	25,16	24,38	25,16	12K	6
28/06/2022	-1,77%	-0,45	24,93	25,00	24,80	25,02	5K	6
27/06/2022	0,63%	0,16	25,38	25,23	25,20	25,60	8K	11
24/06/2022	6,50%	1,54	25,22	24,78	24,78	25,40	9K	20
23/06/2022	-4,21%	-1,04	23,68	24,55	23,68	24,55	2K	17
22/06/2022	-0,32%	-0,08	24,72	25,30	24,50	25,52	8K	22
21/06/2022	-3,58%	-0,92	24,80	25,20	24,80	25,20	651	3
20/06/2022	0,00%	0,00	25,72	25,72	25,72	25,72	25	1
17/06/2022	7,71%	1,84	25,72	24,72	24,72	25,72	1M	58
15/06/2022	0,42%	0,10	23,88	24,61	23,38	24,61	2M	52

14/06/2022	-2,26%	-0,55	23,78	24,20	23,50	24,20	405	5
13/06/2022	-3,61%	-0,91	24,33	24,89	23,88	24,89	696	3
10/06/2022	10,51%	2,40	25,24	23,40	23,40	25,24	17K	26
09/06/2022	-2,60%	-0,61	22,84	23,10	22,64	23,10	274K	17
08/06/2022	1,43%	0,33	23,45	23,12	23,12	23,45	139	3
07/06/2022	1,67%	0,38	23,12	23,20	23,04	23,53	31K	9
06/06/2022	-2,65%	-0,62	22,74	23,10	22,40	23,10	993	13
03/06/2022	-3,83%	-0,93	23,36	23,82	23,16	23,82	11K	13
02/06/2022	4,47%	1,04	24,29	23,70	23,60	24,36	2M	190
01/06/2022	3,89%	0,87	23,25	22,96	22,37	23,26	76K	238
31/05/2022	-24,06%	-7,09	22,38	29,50	22,37	29,50	14K	9
30/05/2022	-2,00%	-0,60	29,47	29,47	29,47	29,47	58	2
27/05/2022	2,66%	0,78	30,07	28,48	28,48	30,07	6K	5
26/05/2022	5,36%	1,49	29,29	29,29	27,53	29,29	2K	15
25/05/2022	-5,89%	-1,74	27,80	27,84	27,80	28,02	529	4
23/05/2022	7,97%	2,18	29,54	27,93	27,88	29,54	59K	23
20/05/2022	-1,72%	-0,48	27,36	27,36	27,36	27,36	16K	1
18/05/2022	-4,56%	-1,33	27,84	28,05	27,81	28,27	3K	99
17/05/2022	0,97%	0,28	29,17	28,05	28,05	29,17	115	2
16/05/2022	-0,21%	-0,06	28,89	29,05	28,45	29,19	5K	183
13/05/2022	3,28%	0,92	28,95	27,73	27,73	29,01	654	5
12/05/2022	-5,53%	-1,64	28,03	28,47	28,03	28,47	7K	5
11/05/2022	1,75%	0,51	29,67	29,67	29,67	29,67	59	1
10/05/2022	-5,63%	-1,74	29,16	29,73	28,92	29,73	33K	33
09/05/2022	-1,72%	-0,54	30,90	30,81	30,81	30,90	13K	2
06/05/2022	-1,60%	-0,51	31,44	31,59	31,44	31,59	21K	4
05/05/2022	-5,16%	-1,74	31,95	31,74	31,74	32,04	762	3
04/05/2022	-0,44%	-0,15	33,69	33,26	33,26	34,05	18K	128
03/05/2022	1,08%	0,36	33,84	33,63	33,63	34,22	26K	80
02/05/2022	0,18%	0,06	33,48	32,18	32,18	33,48	166K	288
29/04/2022	-0,36%	-0,12	33,42	34,00	33,21	34,20	118K	221
28/04/2022	2,01%	0,66	33,54	33,21	33,09	33,91	83K	1.378
27/04/2022	-0,99%	-0,33	32,88	33,66	32,88	33,75	509K	5.160
26/04/2022	4,17%	1,33	33,21	32,72	32,72	33,21	2K	2
25/04/2022	-2,03%	-0,66	31,88	31,93	31,77	31,93	32K	6
22/04/2022	-5,60%	-1,93	32,54	33,32	32,54	33,32	4K	2
20/04/2022	2,96%	0,99	34,47	33,80	33,80	34,50	37K	237
19/04/2022	-11,62%	-4,40	33,48	34,63	33,24	34,74	63K	7
18/04/2022	6,29%	2,24	37,88	37,00	37,00	39,50	244K	31
14/04/2022	-1,55%	-0,56	35,64	35,24	35,24	35,64	14K	3
13/04/2022	1,34%	0,48	36,20	36,20	36,20	36,20	25K	1
12/04/2022	0,34%	0,12	35,72	36,12	35,72	36,12	22K	4
11/04/2022	-1,44%	-0,52	35,60	36,41	35,60	36,41	14K	4
08/04/2022	2,35%	0,83	36,12	36,24	36,04	36,39	42K	49
07/04/2022	2,89%	0,99	35,29	34,83	34,83	35,29	11K	9
06/04/2022	-0,84%	-0,29	34,30	34,71	34,29	34,77	22K	7
05/04/2022	0,85%	0,29	34,59	34,70	34,50	34,70	12K	4
04/04/2022	-8,78%	-3,30	34,30	33,92	33,92	34,38	7K	7
01/04/2022	0,40%	0,15	37,60	36,52	36,00	37,68	910K	1.123
31/03/2022	1,11%	0,41	37,45	36,85	36,85	37,45	14K	5
30/03/2022	1,42%	0,52	37,04	37,21	37,04	37,21	9K	4
29/03/2022	-1,83%	-0,68	36,52	35,72	35,04	36,52	23K	7
28/03/2022	0,13%	0,05	37,20	37,22	37,16	37,30	30K	7
25/03/2022	-3,46%	-1,33	37,15	37,27	37,15	37,27	39K	5
24/03/2022	-0,34%	-0,13	38,48	39,36	38,48	39,58	22K	7
23/03/2022	0,13%	0,05	38,61	39,20	38,26	39,42	60K	16
22/03/2022	-2,63%	-1,04	38,56	39,28	37,96	39,28	54K	23
21/03/2022	0,51%	0,20	39,60	39,28	39,00	39,89	92K	11
18/03/2022	-1,01%	-0,40	39,40	39,56	39,40	39,62	102K	90
17/03/2022	-0,30%	-0,12	39,80	40,40	39,80	40,75	77K	72
16/03/2022	-2,54%	-1,04	39,92	40,96	39,92	40,96	40K	6
15/03/2022	2,79%	1,11	40,96	41,40	40,96	41,52	129K	11
14/03/2022	-5,34%	-2,25	39,85	40,08	39,71	40,08	39K	6
11/03/2022	-0,38%	-0,16	42,10	41,56	41,04	42,10	57K	26
10/03/2022	5,62%	2,25	42,26	41,81	41,77	42,36	78K	20
09/03/2022	-0,97%	-0,39	40,01	40,40	38,90	40,40	181K	76
08/03/2022	0,10%	0,04	40,40	41,02	40,40	43,10	91K	37
07/03/2022	2,05%	0,81	40,36	41,05	39,68	41,12	65K	21
04/03/2022	11,00%	3,92	39,55	35,64	35,64	40,08	123K	57
03/03/2022	-1,25%	-0,45	35,63	36,08	35,52	36,08	72K	34
02/03/2022	6,06%	2,06	36,08	35,93	35,92	36,08	70K	4
25/02/2022	-0,87%	-0,30	34,02	34,32	33,42	34,32	5K	13
24/02/2022	2,33%	0,78	34,32	35,52	33,90	35,58	61K	12
23/02/2022	3,71%	1,20	33,54	33,45	33,36	33,74	6K	5
22/02/2022	-3,84%	-1,29	32,34	33,33	32,34	33,33	44K	3
18/02/2022	1,63%	0,54	33,63	33,10	33,10	33,63	62K	3
17/02/2022	8,24%	2,52	33,09	30,57	30,57	33,42	107K	15
15/02/2022	-4,50%	-1,44	30,57	32,50	27,95	32,50	177K	15
14/02/2022	11,26%	3,24	32,01	31,05	31,05	32,01	29K	6
10/02/2022	-2,31%	-0,68	28,77	28,89	28,77	28,89	57	2
09/02/2022	1,94%	0,56	29,45	29,43	29,40	29,45	8K	8
08/02/2022	2,23%	0,63	28,89	29,00	28,89	29,00	109K	4
07/02/2022	3,06%	0,84	28,26	28,20	28,20	28,26	197	2
03/02/2022	-2,14%	-0,60	27,42	27,75	27,42	27,75	302	5
02/02/2022	0,21%	0,06	28,02	28,08	28,02	28,08	280	5
01/02/2022	0,00%	0,00	27,96	27,96	27,96	27,96	27	1
31/01/2022	2,98%	0,81	27,96	27,51	27,30	27,96	247	3
28/01/2022	-0,04%	-0,01	27,15	27,15	27,15	27,15	81	1
27/01/2022	-8,09%	-2,39	27,16	27,75	27,15	27,75	86K	7
26/01/2022	-0,91%	-0,27	29,55	29,70	29,55	29,70	890	2
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	-	-	26,04	26,16	25,89	26,16	703	3

Date,Open,High,Low,Close,Volume
30-Jun-22,24.27,24.30,24.02,24.06,2431
29-Jun-22,25.16,25.16,24.38,24.42,11589
28-Jun-22,25.00,25.02,24.80,24.93,5210
27-Jun-22,25.23,25.60,25.20,25.38,8085
24-Jun-22,24.78,25.40,24.78,25.22,8553
23-Jun-22,24.55,24.55,23.68,23.68,1691
22-Jun-22,25.30,25.52,24.50,24.72,7792
21-Jun-22,25.20,25.20,24.80,24.80,651
20-Jun-22,25.72,25.72,25.72,25.72,25
17-Jun-22,24.72,25.72,24.72,25.72,1273263
15-Jun-22,24.61,24.61,23.38,23.88,2156159
14-Jun-22,24.20,24.20,23.50,23.78,405
13-Jun-22,24.89,24.89,23.88,24.33,696
10-Jun-22,23.40,25.24,23.40,25.24,16934
09-Jun-22,23.10,23.10,22.64,22.84,273767
08-Jun-22,23.12,23.45,23.12,23.45,139
07-Jun-22,23.20,23.53,23.04,23.12,30787
06-Jun-22,23.10,23.10,22.40,22.74,993
03-Jun-22,23.82,23.82,23.16,23.36,10826
02-Jun-22,23.70,24.36,23.60,24.29,1782651
01-Jun-22,22.96,23.26,22.37,23.25,75540
31-May-22,29.50,29.50,22.37,22.38,14106
30-May-22,29.47,29.47,29.47,29.47,58
27-May-22,28.48,30.07,28.48,30.07,6277
26-May-22,29.29,29.29,27.53,29.29,1577
25-May-22,27.84,28.02,27.80,27.80,529
23-May-22,27.93,29.54,27.88,29.54,58666
20-May-22,27.36,27.36,27.36,27.36,15595
18-May-22,28.05,28.27,27.81,27.84,2971
17-May-22,28.05,29.17,28.05,29.17,115
16-May-22,29.05,29.19,28.45,28.89,5454
13-May-22,27.73,29.01,27.73,28.95,654
12-May-22,28.47,28.47,28.03,28.03,6841
11-May-22,29.67,29.67,29.67,29.67,59
10-May-22,29.73,29.73,28.92,29.16,33286
09-May-22,30.81,30.90,30.81,30.90,13402
06-May-22,31.59,31.59,31.44,31.44,21428
05-May-22,31.74,32.04,31.74,31.95,762
04-May-22,33.26,34.05,33.26,33.69,18421
03-May-22,33.63,34.22,33.63,33.84,25679
02-May-22,32.18,33.48,32.18,33.48,165866
29-Apr-22,34.00,34.20,33.21,33.42,117758
28-Apr-22,33.21,33.91,33.09,33.54,82676
27-Apr-22,33.66,33.75,32.88,32.88,509371
26-Apr-22,32.72,33.21,32.72,33.21,2323
25-Apr-22,31.93,31.93,31.77,31.88,31541
22-Apr-22,33.32,33.32,32.54,32.54,3938
20-Apr-22,33.80,34.50,33.80,34.47,37446
19-Apr-22,34.63,34.74,33.24,33.48,62709
18-Apr-22,37.00,39.50,37.00,37.88,243744
14-Apr-22,35.24,35.64,35.24,35.64,14131
13-Apr-22,36.20,36.20,36.20,36.20,24616
12-Apr-22,36.12,36.12,35.72,35.72,21836
11-Apr-22,36.41,36.41,35.60,35.60,13767
08-Apr-22,36.24,36.39,36.04,36.12,42065
07-Apr-22,34.83,35.29,34.83,35.29,10618
06-Apr-22,34.71,34.77,34.29,34.30,22144
05-Apr-22,34.70,34.70,34.50,34.59,12142
04-Apr-22,33.92,34.38,33.92,34.30,7293
01-Apr-22,36.52,37.68,36.00,37.60,910384
31-Mar-22,36.85,37.45,36.85,37.45,13517
30-Mar-22,37.21,37.21,37.04,37.04,8669
29-Mar-22,35.72,36.52,35.04,36.52,23498
28-Mar-22,37.22,37.30,37.16,37.20,29514
25-Mar-22,37.27,37.27,37.15,37.15,38525
24-Mar-22,39.36,39.58,38.48,38.48,21771
23-Mar-22,39.20,39.42,38.26,38.61,60077
22-Mar-22,39.28,39.28,37.96,38.56,53518
21-Mar-22,39.28,39.89,39.00,39.60,91659
18-Mar-22,39.56,39.62,39.40,39.40,102386
17-Mar-22,40.40,40.75,39.80,39.80,77486
16-Mar-22,40.96,40.96,39.92,39.92,39692
15-Mar-22,41.40,41.52,40.96,40.96,128859
14-Mar-22,40.08,40.08,39.71,39.85,39002
11-Mar-22,41.56,42.10,41.04,42.10,56784
10-Mar-22,41.81,42.36,41.77,42.26,78497
09-Mar-22,40.40,40.40,38.90,40.01,181254
08-Mar-22,41.02,43.10,40.40,40.40,91080
07-Mar-22,41.05,41.12,39.68,40.36,64597
04-Mar-22,35.64,40.08,35.64,39.55,122600
03-Mar-22,36.08,36.08,35.52,35.63,72446
02-Mar-22,35.93,36.08,35.92,36.08,69541
25-Feb-22,34.32,34.32,33.42,34.02,4621
24-Feb-22,35.52,35.58,33.90,34.32,61275
23-Feb-22,33.45,33.74,33.36,33.54,6070
22-Feb-22,33.33,33.33,32.34,32.34,44458
18-Feb-22,33.10,33.63,33.10,33.63,62358
17-Feb-22,30.57,33.42,30.57,33.09,106960
15-Feb-22,32.50,32.50,27.95,30.57,176762
14-Feb-22,31.05,32.01,31.05,32.01,29440
10-Feb-22,28.89,28.89,28.77,28.77,57
09-Feb-22,29.43,29.45,29.40,29.45,8422
08-Feb-22,29.00,29.00,28.89,28.89,108703
07-Feb-22,28.20,28.26,28.20,28.26,197
03-Feb-22,27.75,27.75,27.42,27.42,302
02-Feb-22,28.08,28.08,28.02,28.02,280
01-Feb-22,27.96,27.96,27.96,27.96,27
31-Jan-22,27.51,27.96,27.30,27.96,247
28-Jan-22,27.15,27.15,27.15,27.15,81
27-Jan-22,27.75,27.75,27.15,27.16,85600
26-Jan-22,29.70,29.70,29.55,29.55,890
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

*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