Cotação atual, histórico e gráfico do papel: G1LP34

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 G1LP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	0,00%	0,00	15,70	15,70	15,70	15,70	15	1
21/07/2021	0,26%	0,04	15,70	15,76	15,70	15,94	13K	3
20/07/2021	-0,13%	-0,02	15,66	15,78	15,66	15,78	2K	2
19/07/2021	2,15%	0,33	15,68	15,28	15,28	15,68	21K	2
16/07/2021	4,42%	0,65	15,35	14,70	14,70	15,35	30K	5
15/07/2021	-16,48%	-2,90	14,70	14,95	14,69	14,95	74K	28
07/07/2021	0,00%	0,00	17,60	17,62	17,60	17,62	88	2
06/07/2021	-0,34%	-0,06	17,60	17,68	17,60	17,68	2K	2
01/07/2021	2,08%	0,36	17,66	17,20	17,20	17,66	189	2
30/06/2021	-0,57%	-0,10	17,30	17,30	17,30	17,30	17	1
29/06/2021	-1,14%	-0,20	17,40	17,60	17,40	17,60	10K	5

28/06/2021	-9,04%	-1,75	17,60	17,56	17,56	17,60	158	2
24/06/2021	10,57%	1,85	19,35	17,00	16,85	19,35	2K	12
23/06/2021	-2,23%	-0,40	17,50	17,50	17,50	17,50	87	2
22/06/2021	-2,61%	-0,48	17,90	18,24	17,84	18,24	8K	8
21/06/2021	-2,75%	-0,52	18,38	18,38	18,38	18,38	36	1
18/06/2021	0,27%	0,05	18,90	18,90	18,90	18,90	8K	1
17/06/2021	-3,33%	-0,65	18,85	18,85	18,85	18,85	377	1
16/06/2021	-1,02%	-0,20	19,50	19,50	19,50	19,50	1K	1
15/06/2021	-1,30%	-0,26	19,70	19,64	19,64	19,70	2K	2
14/06/2021	-1,38%	-0,28	19,96	19,96	19,96	19,96	59	1
11/06/2021	-1,32%	-0,27	20,24	20,26	20,24	20,30	2K	3
10/06/2021	2,14%	0,43	20,51	20,36	20,36	20,51	81	2
09/06/2021	2,97%	0,58	20,08	19,50	19,50	20,28	694	5
08/06/2021	4,17%	0,78	19,50	19,50	18,85	19,50	230	5
07/06/2021	-0,85%	-0,16	18,72	18,72	18,72	18,72	93	1
04/06/2021	0,96%	0,18	18,88	18,88	18,88	18,88	113	2
02/06/2021	-6,69%	-1,34	18,70	19,00	18,70	19,02	17K	22
31/05/2021	0,40%	0,08	20,04	20,04	20,04	20,04	20	1
27/05/2021	2,31%	0,45	19,96	19,96	19,96	19,96	199	1
26/05/2021	0,05%	0,01	19,51	19,50	19,50	19,51	214	2
24/05/2021	-0,91%	-0,18	19,50	19,80	19,50	19,80	5K	2
19/05/2021	0,00%	0,00	19,68	19,68	19,68	19,68	2K	1
14/05/2021	-1,60%	-0,32	19,68	19,68	19,68	19,68	19	1
13/05/2021	4,11%	0,79	20,00	20,00	20,00	20,00	2K	1
12/05/2021	-0,21%	-0,04	19,21	19,21	19,21	19,21	2K	1
11/05/2021	-1,13%	-0,22	19,25	19,12	19,12	19,25	346	2
10/05/2021	-2,65%	-0,53	19,47	18,64	18,64	19,47	2K	5
07/05/2021	-0,30%	-0,06	20,00	20,00	20,00	20,00	40	1
06/05/2021	-2,62%	-0,54	20,06	20,00	19,95	20,06	160	3
05/05/2021	-1,67%	-0,35	20,60	20,75	20,60	20,75	62	3
04/05/2021	-0,90%	-0,19	20,95	21,06	20,95	21,06	2K	2
03/05/2021	0,00%	0,00	21,14	21,08	21,08	21,14	13K	2
29/04/2021	-0,94%	-0,20	21,14	21,05	21,00	21,14	1K	6
28/04/2021	-2,69%	-0,59	21,34	21,50	21,34	21,50	1K	4
27/04/2021	0,00%	0,00	21,93	21,93	21,93	21,93	21	1
20/04/2021	1,57%	0,34	21,93	21,75	21,75	21,93	6K	9
12/04/2021	-2,97%	-0,66	21,59	21,62	21,59	21,62	1K	2
09/04/2021	1,14%	0,25	22,25	22,25	22,25	22,25	22	1
08/04/2021	1,48%	0,32	22,00	22,00	22,00	22,00	220	1
07/04/2021	-3,90%	-0,88	21,68	22,00	21,68	22,00	2K	4
06/04/2021	0,00%	0,00	22,56	22,56	22,56	22,56	22	1
01/04/2021	3,06%	0,67	22,56	22,56	22,56	22,56	22	1
30/03/2021	-1,22%	-0,27	21,89	21,89	21,89	21,89	21	1
29/03/2021	1,09%	0,24	22,16	22,16	22,16	22,16	443	2
26/03/2021	1,39%	0,30	21,92	21,72	21,72	21,92	482	3
25/03/2021	1,12%	0,24	21,62	21,35	21,30	21,62	64	3
24/03/2021	-1,93%	-0,42	21,38	21,38	21,38	21,38	4K	1
23/03/2021	-2,24%	-0,50	21,80	22,30	21,80	22,30	44	2
19/03/2021	-0,40%	-0,09	22,30	22,30	22,30	22,30	1K	1
18/03/2021	-0,04%	-0,01	22,39	22,39	22,39	22,39	22	1
17/03/2021	-2,61%	-0,60	22,40	22,40	22,40	22,40	7K	1
12/03/2021	-1,63%	-0,38	23,00	23,00	23,00	23,00	1K	1
11/03/2021	-0,68%	-0,16	23,38	23,38	23,38	23,38	23	1
10/03/2021	-4,04%	-0,99	23,54	23,54	23,54	23,54	470	1
09/03/2021	4,38%	1,03	24,53	24,53	24,50	24,54	2K	4
08/03/2021	-3,25%	-0,79	23,50	23,56	23,50	23,56	9K	3
04/03/2021	0,37%	0,09	24,29	24,30	23,95	24,30	49K	4
02/03/2021	3,20%	0,75	24,20	24,00	24,00	24,20	25K	3
01/03/2021	-0,55%	-0,13	23,45	23,44	23,44	23,45	3K	2
23/02/2021	0,99%	0,23	23,58	23,58	23,58	23,58	23	1
22/02/2021	0,86%	0,20	23,35	23,35	23,35	23,35	23	1
19/02/2021	1,89%	0,43	23,15	23,15	23,15	23,15	23	1
18/02/2021	-0,74%	-0,17	22,72	22,49	22,49	22,72	135	3
17/02/2021	-1,34%	-0,31	22,89	23,20	22,89	23,20	2K	2
12/02/2021	-0,09%	-0,02	23,20	23,00	23,00	23,24	484	4
11/02/2021	-3,93%	-0,95	23,22	23,38	23,19	23,38	13K	13
10/02/2021	-17,71%	-5,20	24,17	24,99	23,94	25,00	114K	39
09/02/2021	2,30%	0,66	29,37	29,68	29,37	29,68	59	2
08/02/2021	0,31%	0,09	28,71	28,59	28,59	28,71	21K	2
04/02/2021	0,00%	0,00	28,62	28,62	28,62	28,62	57	1
01/02/2021	-3,64%	-1,08	28,62	28,62	28,62	28,62	57	1
27/01/2021	-1,66%	-0,50	29,70	29,70	29,70	29,70	2K	1
26/01/2021	0,17%	0,05	30,20	30,20	30,20	30,20	30	1
22/01/2021	0,30%	0,09	30,15	30,15	30,15	30,15	14K	7
21/01/2021	5,25%	1,50	30,06	30,03	30,03	30,06	13K	5
20/01/2021	-0,31%	-0,09	28,56	28,56	28,56	28,56	57	1
19/01/2021	7,71%	2,05	28,65	28,33	28,32	28,71	3K	10
15/01/2021	0,19%	0,05	26,60	26,50	26,34	26,60	5K	5
14/01/2021	-5,42%	-1,52	26,55	26,75	26,55	26,75	80	2
12/01/2021	-1,06%	-0,30	28,07	28,07	28,07	28,07	2K	1
11/01/2021	5,78%	1,55	28,37	28,17	28,17	28,37	1K	2
08/01/2021	0,22%	0,06	26,82	26,82	26,82	26,82	268	1
07/01/2021	4,61%	1,18	26,76	26,76	26,76	26,76	214	1
06/01/2021	-1,80%	-0,47	25,58	25,58	25,58	25,58	511	1
04/01/2021	0,81%	0,21	26,05	26,05	26,05	26,05	1K	2
28/12/2020	3,61%	0,90	25,84	25,84	25,84	25,84	10K	1
22/12/2020	1,22%	0,30	24,94	24,94	24,94	24,94	249	1
21/12/2020	-2,07%	-0,52	24,64	24,57	24,57	24,68	11K	4
18/12/2020	2,82%	0,69	25,16	24,80	24,80	25,16	3K	4
17/12/2020	-1,49%	-0,37	24,47	24,84	23,70	24,84	11K	10
16/12/2020	-18,56%	-5,66	24,84	25,12	24,80	25,12	2K	11
15/12/2020	2,42%	0,72	30,50	30,50	30,50	30,50	488	1
11/12/2020	-0,23%	-0,07	29,78	30,00	29,70	30,00	1K	3
10/12/2020	-2,45%	-0,75	29,85	30,25	29,85	30,25	269	3
09/12/2020	-0,33%	-0,10	30,60	30,50	30,50	30,60	948	2
08/12/2020	0,00%	0,00	30,70	30,70	30,70	30,70	1K	1
07/12/2020	-2,07%	-0,65	30,70	30,50	30,50	30,70	2K	2
04/12/2020	-1,66%	-0,53	31,35	31,75	31,35	31,75	221	7
03/12/2020	-2,36%	-0,77	31,88	32,22	31,70	32,22	447	14
02/12/2020	-1,98%	-0,66	32,65	33,00	32,65	33,00	295	9
01/12/2020	1,40%	0,46	33,31	34,05	33,31	34,05	401	2
30/11/2020	-3,61%	-1,23	32,85	33,58	32,77	33,58	54K	20
26/11/2020	0,98%	0,33	34,08	34,08	34,08	34,08	68	2
20/11/2020	0,75%	0,25	33,75	33,70	33,70	33,75	3K	2
18/11/2020	0,30%	0,10	33,50	33,33	33,33	33,50	4K	3
17/11/2020	-3,22%	-1,11	33,40	34,41	33,40	34,41	2K	3
13/11/2020	1,29%	0,44	34,51	34,45	34,45	34,51	724	2
12/11/2020	2,04%	0,68	34,07	34,07	34,07	34,07	681	1
11/11/2020	1,80%	0,59	33,39	33,47	33,39	33,47	100	3
10/11/2020	-1,59%	-0,53	32,80	33,05	32,80	33,05	2K	2
09/11/2020	2,40%	0,78	33,33	33,65	33,33	33,65	4K	2
06/11/2020	-9,08%	-3,25	32,55	32,55	32,55	32,55	1K	1
05/11/2020	-0,78%	-0,28	35,80	35,80	35,80	35,80	895	1
04/11/2020	4,58%	1,58	36,08	36,08	36,08	36,08	721	1
03/11/2020	-1,71%	-0,60	34,50	34,50	34,50	34,50	3K	1
28/10/2020	-3,04%	-1,10	35,10	35,10	35,10	35,10	1K	1
23/10/2020	4,32%	1,50	36,20	36,35	36,20	36,35	2K	2
22/10/2020	-0,46%	-0,16	34,70	34,70	34,70	34,70	1K	1
21/10/2020	-6,29%	-2,34	34,86	35,09	34,86	35,09	2K	3
20/10/2020	-	-	37,20	37,20	37,20	37,20	44K	2

Date,Open,High,Low,Close,Volume
23-Jul-21,15.70,15.70,15.70,15.70,15
21-Jul-21,15.76,15.94,15.70,15.70,12958
20-Jul-21,15.78,15.78,15.66,15.66,1593
19-Jul-21,15.28,15.68,15.28,15.68,21473
16-Jul-21,14.70,15.35,14.70,15.35,30252
15-Jul-21,14.95,14.95,14.69,14.70,73765
07-Jul-21,17.62,17.62,17.60,17.60,88
06-Jul-21,17.68,17.68,17.60,17.60,1795
01-Jul-21,17.20,17.66,17.20,17.66,189
30-Jun-21,17.30,17.30,17.30,17.30,17
29-Jun-21,17.60,17.60,17.40,17.40,9666
28-Jun-21,17.56,17.60,17.56,17.60,158
24-Jun-21,17.00,19.35,16.85,19.35,2198
23-Jun-21,17.50,17.50,17.50,17.50,87
22-Jun-21,18.24,18.24,17.84,17.90,8318
21-Jun-21,18.38,18.38,18.38,18.38,36
18-Jun-21,18.90,18.90,18.90,18.90,7635
17-Jun-21,18.85,18.85,18.85,18.85,377
16-Jun-21,19.50,19.50,19.50,19.50,1365
15-Jun-21,19.64,19.70,19.64,19.70,1989
14-Jun-21,19.96,19.96,19.96,19.96,59
11-Jun-21,20.26,20.30,20.24,20.24,2289
10-Jun-21,20.36,20.51,20.36,20.51,81
09-Jun-21,19.50,20.28,19.50,20.08,694
08-Jun-21,19.50,19.50,18.85,19.50,230
07-Jun-21,18.72,18.72,18.72,18.72,93
04-Jun-21,18.88,18.88,18.88,18.88,113
02-Jun-21,19.00,19.02,18.70,18.70,16553
31-May-21,20.04,20.04,20.04,20.04,20
27-May-21,19.96,19.96,19.96,19.96,199
26-May-21,19.50,19.51,19.50,19.51,214
24-May-21,19.80,19.80,19.50,19.50,4894
19-May-21,19.68,19.68,19.68,19.68,1574
14-May-21,19.68,19.68,19.68,19.68,19
13-May-21,20.00,20.00,20.00,20.00,2000
12-May-21,19.21,19.21,19.21,19.21,1921
11-May-21,19.12,19.25,19.12,19.25,346
10-May-21,18.64,19.47,18.64,19.47,2274
07-May-21,20.00,20.00,20.00,20.00,40
06-May-21,20.00,20.06,19.95,20.06,160
05-May-21,20.75,20.75,20.60,20.60,62
04-May-21,21.06,21.06,20.95,20.95,2126
03-May-21,21.08,21.14,21.08,21.14,13105
29-Apr-21,21.05,21.14,21.00,21.14,1435
28-Apr-21,21.50,21.50,21.34,21.34,1131
27-Apr-21,21.93,21.93,21.93,21.93,21
20-Apr-21,21.75,21.93,21.75,21.93,5678
12-Apr-21,21.62,21.62,21.59,21.59,1102
09-Apr-21,22.25,22.25,22.25,22.25,22
08-Apr-21,22.00,22.00,22.00,22.00,220
07-Apr-21,22.00,22.00,21.68,21.68,1639
06-Apr-21,22.56,22.56,22.56,22.56,22
01-Apr-21,22.56,22.56,22.56,22.56,22
30-Mar-21,21.89,21.89,21.89,21.89,21
29-Mar-21,22.16,22.16,22.16,22.16,443
26-Mar-21,21.72,21.92,21.72,21.92,482
25-Mar-21,21.35,21.62,21.30,21.62,64
24-Mar-21,21.38,21.38,21.38,21.38,4276
23-Mar-21,22.30,22.30,21.80,21.80,44
19-Mar-21,22.30,22.30,22.30,22.30,1115
18-Mar-21,22.39,22.39,22.39,22.39,22
17-Mar-21,22.40,22.40,22.40,22.40,7436
12-Mar-21,23.00,23.00,23.00,23.00,1035
11-Mar-21,23.38,23.38,23.38,23.38,23
10-Mar-21,23.54,23.54,23.54,23.54,470
09-Mar-21,24.53,24.54,24.50,24.53,2256
08-Mar-21,23.56,23.56,23.50,23.50,9417
04-Mar-21,24.30,24.30,23.95,24.29,48996
02-Mar-21,24.00,24.20,24.00,24.20,24992
01-Mar-21,23.44,23.45,23.44,23.45,3165
23-Feb-21,23.58,23.58,23.58,23.58,23
22-Feb-21,23.35,23.35,23.35,23.35,23
19-Feb-21,23.15,23.15,23.15,23.15,23
18-Feb-21,22.49,22.72,22.49,22.72,135
17-Feb-21,23.20,23.20,22.89,22.89,2342
12-Feb-21,23.00,23.24,23.00,23.20,484
11-Feb-21,23.38,23.38,23.19,23.22,12787
10-Feb-21,24.99,25.00,23.94,24.17,114453
09-Feb-21,29.68,29.68,29.37,29.37,59
08-Feb-21,28.59,28.71,28.59,28.71,21185
04-Feb-21,28.62,28.62,28.62,28.62,57
01-Feb-21,28.62,28.62,28.62,28.62,57
27-Jan-21,29.70,29.70,29.70,29.70,2079
26-Jan-21,30.20,30.20,30.20,30.20,30
22-Jan-21,30.15,30.15,30.15,30.15,13869
21-Jan-21,30.03,30.06,30.03,30.06,12623
20-Jan-21,28.56,28.56,28.56,28.56,57
19-Jan-21,28.33,28.71,28.32,28.65,2833
15-Jan-21,26.50,26.60,26.34,26.60,4545
14-Jan-21,26.75,26.75,26.55,26.55,80
12-Jan-21,28.07,28.07,28.07,28.07,2021
11-Jan-21,28.17,28.37,28.17,28.37,1437
08-Jan-21,26.82,26.82,26.82,26.82,268
07-Jan-21,26.76,26.76,26.76,26.76,214
06-Jan-21,25.58,25.58,25.58,25.58,511
04-Jan-21,26.05,26.05,26.05,26.05,1172
28-Dec-20,25.84,25.84,25.84,25.84,10336
22-Dec-20,24.94,24.94,24.94,24.94,249
21-Dec-20,24.57,24.68,24.57,24.64,11153
18-Dec-20,24.80,25.16,24.80,25.16,2607
17-Dec-20,24.84,24.84,23.70,24.47,11070
16-Dec-20,25.12,25.12,24.80,24.84,2386
15-Dec-20,30.50,30.50,30.50,30.50,488
11-Dec-20,30.00,30.00,29.70,29.78,1403
10-Dec-20,30.25,30.25,29.85,29.85,269
09-Dec-20,30.50,30.60,30.50,30.60,948
08-Dec-20,30.70,30.70,30.70,30.70,1074
07-Dec-20,30.50,30.70,30.50,30.70,2148
04-Dec-20,31.75,31.75,31.35,31.35,221
03-Dec-20,32.22,32.22,31.70,31.88,447
02-Dec-20,33.00,33.00,32.65,32.65,295
01-Dec-20,34.05,34.05,33.31,33.31,401
30-Nov-20,33.58,33.58,32.77,32.85,53554
26-Nov-20,34.08,34.08,34.08,34.08,68
20-Nov-20,33.70,33.75,33.70,33.75,3374
18-Nov-20,33.33,33.50,33.33,33.50,3949
17-Nov-20,34.41,34.41,33.40,33.40,2049
13-Nov-20,34.45,34.51,34.45,34.51,724
12-Nov-20,34.07,34.07,34.07,34.07,681
11-Nov-20,33.47,33.47,33.39,33.39,100
10-Nov-20,33.05,33.05,32.80,32.80,2311
09-Nov-20,33.65,33.65,33.33,33.33,3530
06-Nov-20,32.55,32.55,32.55,32.55,1464
05-Nov-20,35.80,35.80,35.80,35.80,895
04-Nov-20,36.08,36.08,36.08,36.08,721
03-Nov-20,34.50,34.50,34.50,34.50,3105
28-Oct-20,35.10,35.10,35.10,35.10,1228
23-Oct-20,36.35,36.35,36.20,36.20,1997
22-Oct-20,34.70,34.70,34.70,34.70,1214
21-Oct-20,35.09,35.09,34.86,34.86,1745
20-Oct-20,37.20,37.20,37.20,37.20,44268

*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: G1LP34

cotações, gráficos e mais...