ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: G1LW34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/10/2025-0,43%-2,00458,00458,16458,00459,0853K3
17/10/2025-2,95%-14,00460,00460,00460,00460,009K1
16/10/20250,85%4,00474,00467,00467,00474,0026K2
15/10/20250,60%2,82470,00470,00470,00470,0028K1
14/10/2025-0,81%-3,82467,18469,00467,18469,0033K3
13/10/20251,51%7,00471,00471,00471,00471,0028K1
10/10/20250,13%0,58464,00466,90464,00466,9033K3
09/10/20250,24%1,12463,42465,77463,42465,8022K3
08/10/20252,85%12,80462,30462,30462,30462,309K1
07/10/20254,29%18,50449,50449,50449,50449,504K2
30/09/20251,30%5,54431,00431,00431,00431,002K1
29/09/20252,96%12,23425,46425,46425,46425,468501
25/09/2025-1,61%-6,77413,23413,23413,23413,233K1
22/09/2025-0,54%-2,30420,00420,00420,00420,002K1
18/09/20252,50%10,30422,30422,30422,30422,308441
15/09/20250,39%1,59412,00412,00412,00412,0091K1
12/09/2025-0,14%-0,59410,41410,41410,41410,414101
11/09/20252,02%8,13411,00411,00411,00411,0046K1
10/09/20257,43%27,85402,87402,48402,48402,87254K3
03/09/20250,57%2,14375,02374,92374,92375,0224K2
02/09/20251,46%5,38372,88369,93369,93372,8893K2
01/09/2025-1,34%-5,00367,50367,50367,50367,502K1
28/08/20251,59%5,84372,50372,50372,50372,5033K2
26/08/20251,57%5,67366,66366,66366,66366,6628K1
25/08/20252,12%7,49360,99360,99360,99360,997K1
13/08/2025-0,10%-0,35353,50357,00353,50357,00114K3
12/08/2025-0,18%-0,65353,85354,55353,85354,556K2
11/08/2025-0,11%-0,38354,50357,00353,77357,77202K8
08/08/20250,19%0,68354,88354,88354,88354,888K1
07/08/20251,24%4,34354,20366,45354,20366,4515K2
04/08/20251,69%5,82349,86349,18349,18349,8614K2
01/08/2025-3,25%-11,56344,04342,65342,65345,8854K4
31/07/20251,70%5,95355,60353,15353,15355,6011K2
30/07/20250,08%0,28349,65346,50346,50350,2089K6
29/07/202512,74%39,47349,37326,50326,50349,9973K8
23/07/20256,87%19,91309,90309,90309,90309,901K1
14/07/20250,00%0,00289,99289,99289,99289,9938K1
10/07/20250,38%1,11289,99289,99289,99289,9922K1
09/07/20250,39%1,11288,88288,88288,88288,8822K1
03/07/20250,50%1,42287,77287,55287,55287,77118K3
01/07/2025-0,42%-1,21286,35286,23286,23286,352K2
27/06/20250,67%1,92287,56287,56287,56287,565751
06/06/20255,01%13,64285,64285,64285,64285,6425K1
23/05/202522,75%50,42272,00272,00272,00272,005441
07/04/2025-7,24%-17,30221,58221,58221,58221,582211
03/04/2025-16,16%-46,03238,88240,00238,88240,0034K3
24/03/20252,45%6,81284,91284,91284,91284,912841
19/03/20255,80%15,24278,10278,10278,10278,102781
13/03/20250,54%1,40262,86262,86262,86262,862621
11/03/2025-0,16%-0,42261,46261,46261,46261,4620K1
10/03/2025-0,27%-0,72261,88261,88261,88261,8838K2
07/03/2025-12,88%-38,82262,60260,00260,00262,6029K2
11/02/2025-2,06%-6,35301,42304,44299,28304,4448K69
10/02/20251,54%4,68307,77306,77306,77307,7791K2
31/01/20253,70%10,81303,09303,42301,42305,30121K396
29/01/2025-8,14%-25,89292,28327,99289,20327,9917K56
24/01/2025-0,79%-2,52318,17318,37317,60318,9027K82
22/01/20253,50%10,84320,69319,05316,82321,6383K226
21/01/20252,50%7,57309,85311,66309,85312,3627K88
17/01/20251,79%5,33302,28301,42301,04302,2814K46
16/01/20253,76%10,75296,95296,67296,46297,5320K61
14/01/20251,31%3,70286,20286,20286,20286,209K2
13/01/2025-2,60%-7,53282,50282,50282,50282,502K1
08/01/2025-1,46%-4,29290,03290,06289,81290,3815K50
06/01/20250,62%1,82294,32292,44292,44296,0910K25
30/12/2024-0,81%-2,40292,50290,63289,49292,802K6
27/12/20240,56%1,64294,90296,40293,70296,406K19
26/12/20240,42%1,23293,26293,26293,26293,268791
23/12/20241,21%3,48292,03292,03292,03292,032921
19/12/2024-2,67%-7,91288,55289,13287,10290,8751K177
18/12/20242,11%6,12296,46295,22295,22296,4645K2
17/12/2024-1,47%-4,32290,34290,40289,89291,0080K275
16/12/20241,61%4,66294,66294,66294,66294,662941
13/12/2024-0,41%-1,20290,00290,93287,68290,94282K976
12/12/20242,25%6,42291,20291,76290,18295,007K22
11/12/2024-4,10%-12,18284,78294,93284,49295,2250K173
10/12/2024-1,80%-5,44296,96296,96296,96296,965931
06/12/20241,27%3,80302,40302,00301,32303,9034K95
05/12/20240,95%2,80298,60293,40292,71298,8614K47
04/12/2024-0,70%-2,10295,80296,00295,28296,1042K98
03/12/2024-1,13%-3,41297,90299,10297,60299,103K11
02/12/20242,47%7,25301,31297,50297,50301,315982
29/11/20242,46%7,06294,06296,38293,48296,3811K36
27/11/20243,43%9,52287,00283,36283,36287,008532
26/11/2024-1,98%-5,60277,48277,48277,48277,482K1
25/11/20240,10%0,28283,08285,32281,96285,3237K51
22/11/20241,00%2,81282,80283,08282,24283,3623K78
21/11/20242,17%5,94279,99278,10278,10280,2632K113
19/11/2024-0,06%-0,16274,05268,00268,00274,053K3
14/11/2024-3,10%-8,78274,21275,38274,21275,3813K3
13/11/20240,47%1,31282,99288,00282,99288,0017K59
12/11/2024-0,52%-1,46281,68282,80280,28282,808K29
11/11/20240,54%1,53283,14288,00283,14288,0045K2
08/11/20242,13%5,86281,61282,96281,61282,96100K190
07/11/20240,23%0,62275,75275,75275,75275,7519K1
06/11/20242,28%6,13275,13282,00275,13282,0011K39
05/11/2024-4,41%-12,40269,00273,24269,00273,244K3
01/11/20241,72%4,76281,40278,88278,88281,405602
31/10/2024-1,00%-2,80276,64278,88276,36278,8814K51
30/10/2024-2,73%-7,84279,44284,20277,48284,48363K979
29/10/20246,24%16,88287,28287,28287,28291,006K4
28/10/20241,98%5,26270,40268,32267,80270,4066K244
25/10/2024-1,60%-4,32265,14266,76264,06267,30100K372
24/10/20240,91%2,43269,46269,46269,46269,461K1
23/10/2024-0,50%-1,35267,03270,54266,76273,5115K55
22/10/2024-1,00%-2,70268,38268,38268,38268,383K1
21/10/20242,82%7,44271,08271,08271,08271,085421
17/10/20240,24%0,64263,64263,64263,64263,645271
16/10/2024-1,02%-2,72263,00260,00260,00263,004K2
15/10/20241,09%2,86265,72265,72265,72265,725311
14/10/2024-0,81%-2,14262,86261,56260,00263,3837K143
11/10/20241,92%5,00265,00265,00265,00265,002651
10/10/20246,42%15,68260,00260,00260,00260,0010K1
20/09/20245,17%12,02244,32244,32244,32244,323K1
10/09/20240,00%0,00232,30232,30232,30232,303K1
26/08/20246,66%14,50232,30233,22232,30233,222K2
19/08/2024-3,76%-8,52217,80217,80217,80217,804352
01/08/2024-0,22%-0,50226,32229,54226,32229,5490K3
31/07/2024-6,15%-14,86226,82226,82226,82226,822261
29/07/20240,10%0,24241,68241,68241,68241,684831
26/07/2024-1,15%-2,81241,44241,44241,44241,444821
25/07/2024-1,52%-3,76244,25244,25244,25244,252441
24/07/20240,41%1,01248,01248,01248,01248,019921
23/07/20240,26%0,63247,00246,37246,37247,005K2
22/07/2024-0,53%-1,31246,37246,37246,37246,374921
19/07/2024-1,21%-3,03247,68247,68247,68247,682471
18/07/2024-0,41%-1,04250,71250,71250,71250,7139K1
16/07/20240,65%1,63251,75251,75251,75251,755031
15/07/2024-0,08%-0,20250,12250,12250,12250,122501
12/07/202455,67%89,52250,32250,81250,32250,81127K3
16/02/2024-2,55%-4,20160,80160,80160,80160,801601
30/01/202410,89%16,20165,00165,00165,00165,001651
22/12/20234,98%7,06148,80148,80148,80148,801481
07/12/2023--141,74140,66139,90141,773K6


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar