Cotação atual, histórico e gráfico do papel: G1PC34

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 G1PC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2024	0,19%	0,62	335,24	334,62	334,62	335,24	74K	4
04/11/2024	3,53%	11,42	334,62	334,62	334,62	334,62	334	1
25/10/2024	-0,47%	-1,52	323,20	323,20	323,20	323,20	323	1
24/10/2024	-13,62%	-51,22	324,72	325,94	324,72	325,94	72K	6
11/10/2024	0,92%	3,44	375,94	375,94	375,94	375,94	375	1
09/10/2024	-5,25%	-20,62	372,50	375,27	372,50	377,03	61K	31
27/08/2024	-4,20%	-17,22	393,12	393,12	393,12	393,12	4K	1

05/08/2024	-1,79%	-7,50	410,34	410,34	410,34	410,34	6K	1
01/08/2024	16,75%	59,96	417,84	400,02	400,02	417,84	2K	4
09/07/2024	-6,89%	-26,49	357,88	357,88	357,88	357,88	5K	2
12/06/2024	0,86%	3,26	384,37	379,40	379,40	384,37	763	2
04/06/2024	3,75%	13,76	381,11	400,00	381,11	400,00	781	2
31/05/2024	-0,52%	-1,91	367,35	367,00	367,00	367,35	9K	13
26/02/2024	3,43%	12,26	369,26	369,26	369,26	369,26	1K	1
15/02/2024	0,00%	0,00	357,00	353,16	353,16	357,00	2K	2
14/02/2024	5,11%	17,34	357,00	357,00	357,00	357,00	357	1
11/01/2024	-1,13%	-3,87	339,66	339,66	339,66	339,66	2K	1
05/01/2024	-0,11%	-0,39	343,53	343,53	343,53	343,53	343	1
15/12/2023	-11,51%	-44,75	343,92	343,14	343,14	343,92	1K	3
15/06/2023	-4,34%	-17,64	388,67	390,88	388,67	390,88	779	2
22/05/2023	-1,26%	-5,20	406,31	406,31	406,31	406,31	406	1
15/05/2023	-0,06%	-0,23	411,51	411,51	411,51	411,51	823	2
12/04/2023	-1,12%	-4,68	411,74	416,46	411,74	416,46	828	2
28/03/2023	-13,98%	-67,68	416,42	482,42	416,42	482,42	3K	2
06/12/2022	4,15%	19,27	484,10	484,30	484,10	484,30	12K	3
08/11/2022	4,05%	18,08	464,83	464,83	464,83	464,83	464	1
04/11/2022	-1,80%	-8,21	446,75	446,75	446,75	446,75	1K	1
01/11/2022	15,96%	62,62	454,96	454,00	454,00	454,97	283K	4
03/10/2022	-3,60%	-14,66	392,34	392,34	392,34	392,34	784	1
16/09/2022	-1,01%	-4,15	407,00	408,81	407,00	409,00	2K	3
25/08/2022	0,00%	0,00	411,15	411,15	411,15	411,15	822	1
16/08/2022	3,10%	12,35	411,15	411,00	411,00	411,15	225K	4
02/08/2022	0,45%	1,79	398,80	399,14	398,80	399,14	83K	4
01/08/2022	7,91%	29,09	397,01	396,15	395,20	397,01	85K	11
11/07/2022	2,79%	9,97	367,92	367,92	367,92	367,92	1K	1
05/07/2022	2,27%	7,95	357,95	357,95	357,95	357,95	1K	1
24/06/2022	6,25%	20,60	350,00	350,00	350,00	350,00	1K	1
21/06/2022	0,00%	0,00	329,40	329,40	329,40	329,40	988	1
17/06/2022	3,76%	11,95	329,40	315,94	315,94	330,00	3K	5
20/04/2022	2,10%	6,52	317,45	317,45	317,45	317,45	317	1
14/03/2022	0,74%	2,29	310,93	312,67	310,93	313,67	5K	3
11/03/2022	1,66%	5,04	308,64	308,64	308,64	308,64	2K	1
07/03/2022	-4,76%	-15,16	303,60	303,60	303,60	303,60	303	1
25/02/2022	4,86%	14,76	318,76	318,76	318,76	318,76	637	1
24/02/2022	-11,17%	-38,21	304,00	304,00	304,00	304,00	304	1
18/02/2022	0,19%	0,66	342,21	342,21	342,21	342,21	1K	1
15/02/2022	3,01%	9,99	341,55	341,55	341,55	341,55	341	1
14/02/2022	-8,00%	-28,84	331,56	360,38	331,56	360,38	1K	2
24/01/2022	-2,98%	-11,08	360,40	360,01	360,01	360,40	94K	13
20/12/2021	-1,67%	-6,29	371,48	372,83	369,48	372,83	196K	18
10/12/2021	0,01%	0,05	377,77	378,16	377,77	378,16	2K	2
19/11/2021	3,49%	12,75	377,72	377,72	377,72	377,72	377	1
11/11/2021	-1,65%	-6,14	364,97	364,97	364,97	364,97	364	1
10/11/2021	-0,30%	-1,11	371,11	371,11	371,11	371,11	371	1
09/11/2021	-0,76%	-2,84	372,22	372,22	372,22	372,22	2K	2
08/11/2021	0,28%	1,06	375,06	379,98	375,06	379,98	99K	6
22/10/2021	12,51%	41,59	374,00	374,00	374,00	374,00	15K	1
04/10/2021	-1,22%	-4,09	332,41	332,41	332,41	332,41	14K	1
30/09/2021	0,00%	0,00	336,50	336,50	336,50	336,50	1K	1
28/09/2021	2,79%	9,14	336,50	335,56	335,56	337,96	202K	33
16/09/2021	3,44%	10,88	327,36	327,36	327,36	327,36	982	1
02/09/2021	-5,19%	-17,32	316,48	316,48	316,48	316,48	316	1
23/08/2021	1,86%	6,11	333,80	327,70	327,70	333,80	1K	2
13/08/2021	2,09%	6,72	327,69	330,35	327,00	330,35	331K	47
05/08/2021	-3,64%	-12,13	320,97	320,97	320,97	320,97	6K	1
03/08/2021	1,10%	3,64	333,10	332,86	332,86	333,96	366K	37
22/07/2021	-2,22%	-7,47	329,46	337,28	329,46	337,28	34K	2
20/07/2021	1,98%	6,54	336,93	336,93	336,93	336,93	336	1
15/07/2021	1,99%	6,44	330,39	330,40	330,39	331,65	2K	4
01/07/2021	2,25%	7,13	323,95	323,95	323,95	323,95	647	2
30/06/2021	-11,11%	-39,58	316,82	316,82	316,82	316,82	95K	1
05/05/2021	3,12%	10,80	356,40	355,80	355,80	356,40	2K	2
03/05/2021	3,88%	12,90	345,60	345,60	345,60	345,60	691	1
26/04/2021	0,00%	0,00	332,70	332,70	332,70	332,70	332	1
19/04/2021	-1,42%	-4,80	332,70	333,00	332,70	333,00	6K	2
14/04/2021	2,58%	8,50	337,50	337,50	337,50	337,50	14K	1
07/04/2021	-0,60%	-2,00	329,00	329,00	329,00	329,00	329	1
05/04/2021	14,97%	43,10	331,00	330,40	330,40	331,00	2K	3
23/02/2021	0,00%	-0,01	287,90	287,90	287,90	287,90	575	1
11/01/2021	5,26%	14,40	287,91	287,91	287,91	287,91	86K	1
06/01/2021	6,80%	17,42	273,51	273,51	273,51	273,51	82K	1
04/01/2021	1,57%	3,97	256,09	256,09	256,09	256,09	64K	1
22/12/2020	-0,56%	-1,42	252,12	252,12	252,12	252,12	1K	1
09/12/2020	-2,09%	-5,42	253,54	253,54	253,54	253,54	1K	1
30/10/2020	11,25%	26,18	258,96	258,96	258,96	258,96	34K	2
20/07/2020	4,86%	10,78	232,78	232,78	232,78	232,78	5K	1
04/06/2020	-0,45%	-1,00	222,00	222,00	222,00	222,00	2K	1
03/06/2020	0,00%	0,00	223,00	223,00	223,00	223,00	2K	1
02/06/2020	43,21%	67,28	223,00	223,00	223,00	223,00	9K	2
20/03/2020	-	-	155,72	155,72	155,72	155,72	47K	1

Date,Open,High,Low,Close,Volume
05-Nov-24,334.62,335.24,334.62,335.24,73628
04-Nov-24,334.62,334.62,334.62,334.62,334
25-Oct-24,323.20,323.20,323.20,323.20,323
24-Oct-24,325.94,325.94,324.72,324.72,72414
11-Oct-24,375.94,375.94,375.94,375.94,375
09-Oct-24,375.27,377.03,372.50,372.50,61308
27-Aug-24,393.12,393.12,393.12,393.12,3931
05-Aug-24,410.34,410.34,410.34,410.34,6155
01-Aug-24,400.02,417.84,400.02,417.84,2453
09-Jul-24,357.88,357.88,357.88,357.88,5368
12-Jun-24,379.40,384.37,379.40,384.37,763
04-Jun-24,400.00,400.00,381.11,381.11,781
31-May-24,367.00,367.35,367.00,367.35,9178
26-Feb-24,369.26,369.26,369.26,369.26,1107
15-Feb-24,353.16,357.00,353.16,357.00,1773
14-Feb-24,357.00,357.00,357.00,357.00,357
11-Jan-24,339.66,339.66,339.66,339.66,1698
05-Jan-24,343.53,343.53,343.53,343.53,343
15-Dec-23,343.14,343.92,343.14,343.92,1374
15-Jun-23,390.88,390.88,388.67,388.67,779
22-May-23,406.31,406.31,406.31,406.31,406
15-May-23,411.51,411.51,411.51,411.51,823
12-Apr-23,416.46,416.46,411.74,411.74,828
28-Mar-23,482.42,482.42,416.42,416.42,2696
06-Dec-22,484.30,484.30,484.10,484.10,11621
08-Nov-22,464.83,464.83,464.83,464.83,464
04-Nov-22,446.75,446.75,446.75,446.75,1340
01-Nov-22,454.00,454.97,454.00,454.96,283128
03-Oct-22,392.34,392.34,392.34,392.34,784
16-Sep-22,408.81,409.00,407.00,407.00,2449
25-Aug-22,411.15,411.15,411.15,411.15,822
16-Aug-22,411.00,411.15,411.00,411.15,225261
02-Aug-22,399.14,399.14,398.80,398.80,82951
01-Aug-22,396.15,397.01,395.20,397.01,85306
11-Jul-22,367.92,367.92,367.92,367.92,1471
05-Jul-22,357.95,357.95,357.95,357.95,1431
24-Jun-22,350.00,350.00,350.00,350.00,1400
21-Jun-22,329.40,329.40,329.40,329.40,988
17-Jun-22,315.94,330.00,315.94,329.40,2924
20-Apr-22,317.45,317.45,317.45,317.45,317
14-Mar-22,312.67,313.67,310.93,310.93,4990
11-Mar-22,308.64,308.64,308.64,308.64,1543
07-Mar-22,303.60,303.60,303.60,303.60,303
25-Feb-22,318.76,318.76,318.76,318.76,637
24-Feb-22,304.00,304.00,304.00,304.00,304
18-Feb-22,342.21,342.21,342.21,342.21,1026
15-Feb-22,341.55,341.55,341.55,341.55,341
14-Feb-22,360.38,360.38,331.56,331.56,1383
24-Jan-22,360.01,360.40,360.01,360.40,93652
20-Dec-21,372.83,372.83,369.48,371.48,196167
10-Dec-21,378.16,378.16,377.77,377.77,2267
19-Nov-21,377.72,377.72,377.72,377.72,377
11-Nov-21,364.97,364.97,364.97,364.97,364
10-Nov-21,371.11,371.11,371.11,371.11,371
09-Nov-21,372.22,372.22,372.22,372.22,1861
08-Nov-21,379.98,379.98,375.06,375.06,99476
22-Oct-21,374.00,374.00,374.00,374.00,14960
04-Oct-21,332.41,332.41,332.41,332.41,13961
30-Sep-21,336.50,336.50,336.50,336.50,1009
28-Sep-21,335.56,337.96,335.56,336.50,201955
16-Sep-21,327.36,327.36,327.36,327.36,982
02-Sep-21,316.48,316.48,316.48,316.48,316
23-Aug-21,327.70,333.80,327.70,333.80,1323
13-Aug-21,330.35,330.35,327.00,327.69,330962
05-Aug-21,320.97,320.97,320.97,320.97,6419
03-Aug-21,332.86,333.96,332.86,333.10,366219
22-Jul-21,337.28,337.28,329.46,329.46,34057
20-Jul-21,336.93,336.93,336.93,336.93,336
15-Jul-21,330.40,331.65,330.39,330.39,1653
01-Jul-21,323.95,323.95,323.95,323.95,647
30-Jun-21,316.82,316.82,316.82,316.82,95046
05-May-21,355.80,356.40,355.80,356.40,2492
03-May-21,345.60,345.60,345.60,345.60,691
26-Apr-21,332.70,332.70,332.70,332.70,332
19-Apr-21,333.00,333.00,332.70,332.70,5991
14-Apr-21,337.50,337.50,337.50,337.50,14175
07-Apr-21,329.00,329.00,329.00,329.00,329
05-Apr-21,330.40,331.00,330.40,331.00,2314
23-Feb-21,287.90,287.90,287.90,287.90,575
11-Jan-21,287.91,287.91,287.91,287.91,86373
06-Jan-21,273.51,273.51,273.51,273.51,82053
04-Jan-21,256.09,256.09,256.09,256.09,64022
22-Dec-20,252.12,252.12,252.12,252.12,1260
09-Dec-20,253.54,253.54,253.54,253.54,1014
30-Oct-20,258.96,258.96,258.96,258.96,33664
20-Jul-20,232.78,232.78,232.78,232.78,4655
04-Jun-20,222.00,222.00,222.00,222.00,2220
03-Jun-20,223.00,223.00,223.00,223.00,2230
02-Jun-20,223.00,223.00,223.00,223.00,8920
20-Mar-20,155.72,155.72,155.72,155.72,46716

*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: G1PC34