Cotação atual, histórico e gráfico do papel: G1PI34

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 G1PI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	4,95%	5,06	107,36	107,36	107,36	107,36	107	1
25/04/2025	0,39%	0,40	102,30	101,50	101,10	102,30	407	3
24/04/2025	3,24%	3,20	101,90	101,90	101,90	101,90	101	1
22/04/2025	-3,35%	-3,42	98,70	102,12	98,50	102,12	2K	3
17/04/2025	-18,60%	-23,33	102,12	103,20	102,12	103,20	106K	12
04/04/2025	-4,77%	-6,29	125,45	125,45	125,45	125,45	25K	1
03/04/2025	-2,34%	-3,16	131,74	131,74	131,74	131,74	13K	1

18/03/2025	-0,59%	-0,80	134,90	135,50	134,90	135,50	540	4
17/03/2025	-7,38%	-10,82	135,70	135,80	135,70	135,80	271	2
07/03/2025	-9,89%	-16,08	146,52	144,45	144,45	146,52	15K	2
03/02/2025	-1,93%	-3,20	162,60	161,80	161,80	162,60	811	5
31/01/2025	-0,42%	-0,70	165,80	165,20	165,20	165,80	662	4
30/01/2025	2,90%	4,70	166,50	163,00	163,00	166,50	1K	9
22/01/2025	-6,90%	-12,00	161,80	161,80	161,80	161,80	161	1
02/01/2025	0,00%	0,00	173,80	173,80	173,80	173,80	2K	1
13/12/2024	-1,60%	-2,83	173,80	172,80	172,80	173,80	692	4
27/11/2024	3,35%	5,73	176,63	176,63	176,63	176,63	176	1
26/11/2024	0,73%	1,24	170,90	170,60	170,60	170,90	512	3
22/11/2024	24,09%	32,94	169,66	169,40	169,40	171,00	1K	6
27/09/2024	-2,73%	-3,84	136,72	140,32	136,72	140,32	4K	2
25/07/2024	5,90%	7,83	140,56	140,56	140,56	140,56	2K	1
11/07/2024	0,49%	0,65	132,73	132,73	132,73	132,73	132	1
28/06/2024	1,60%	2,08	132,08	132,08	132,08	132,08	1K	1
27/06/2024	3,01%	3,80	130,00	130,00	130,00	130,00	130	1
18/06/2024	-7,95%	-10,90	126,20	127,00	126,20	127,00	2K	6
20/05/2024	-2,35%	-3,30	137,10	137,50	137,10	137,50	549	4
07/05/2024	0,36%	0,50	140,40	137,11	137,11	141,40	1K	9
02/05/2024	-13,08%	-21,06	139,90	140,00	139,58	140,30	980	7
25/04/2024	-0,10%	-0,16	160,96	160,96	160,96	160,96	160	1
10/04/2024	-0,30%	-0,48	161,12	161,12	161,12	161,12	161	1
08/04/2024	0,87%	1,40	161,60	162,00	161,60	162,00	485	3
04/04/2024	-4,53%	-7,60	160,20	160,80	160,16	160,80	4K	5
26/03/2024	1,44%	2,39	167,80	169,40	167,80	169,40	3K	6
22/03/2024	0,49%	0,81	165,41	165,41	165,41	165,41	7K	1
20/03/2024	-0,60%	-1,00	164,60	165,20	164,60	165,20	659	4
19/03/2024	-0,80%	-1,34	165,60	166,40	165,60	166,40	996	6
13/03/2024	24,86%	33,24	166,94	166,94	166,94	166,94	667	1
07/11/2023	-1,81%	-2,46	133,70	133,70	133,70	133,70	133	1
06/11/2023	-0,15%	-0,20	136,16	136,16	136,16	136,16	136	1
18/07/2023	8,90%	11,14	136,36	136,01	136,01	136,36	2K	6
13/03/2023	-14,93%	-21,98	125,22	124,90	124,90	125,22	2K	6
28/02/2023	15,71%	19,99	147,20	127,22	127,22	147,40	1K	4
21/12/2022	-0,18%	-0,23	127,21	127,21	127,21	127,21	127	1
07/12/2022	-5,57%	-7,52	127,44	127,44	127,44	127,44	254	2
01/12/2022	1,53%	2,03	134,96	134,96	134,96	134,96	539	1
29/11/2022	-1,72%	-2,32	132,93	132,93	132,93	132,93	132	1
28/11/2022	7,40%	9,32	135,25	134,41	134,41	135,25	26K	3
25/11/2022	0,00%	0,00	125,93	125,93	125,93	125,93	13K	2
07/11/2022	3,29%	4,01	125,93	126,23	125,93	126,23	228K	4
04/11/2022	-1,12%	-1,38	121,92	120,00	120,00	121,92	15K	2
03/11/2022	-15,95%	-23,40	123,30	140,00	123,30	140,00	33K	8
01/11/2022	-1,28%	-1,90	146,70	146,70	146,70	146,70	24K	1
31/10/2022	-10,49%	-17,42	148,60	152,48	147,60	152,48	4K	6
28/10/2022	3,94%	6,29	166,02	166,12	166,02	166,12	5K	2
27/10/2022	-1,49%	-2,42	159,73	159,73	159,73	159,73	6K	1
26/10/2022	3,41%	5,35	162,15	161,76	161,74	162,15	91K	3
25/10/2022	2,38%	3,65	156,80	156,80	156,80	156,80	2K	1
24/10/2022	4,19%	6,16	153,15	153,15	153,15	153,15	3K	1
21/10/2022	-0,33%	-0,48	146,99	146,99	146,99	146,99	1K	1
20/10/2022	-0,59%	-0,88	147,47	147,35	147,35	147,47	2K	2
19/10/2022	-0,13%	-0,20	148,35	148,35	148,35	148,35	296	1
18/10/2022	-0,45%	-0,67	148,55	148,55	148,55	148,55	594	1
17/10/2022	2,00%	2,92	149,22	149,01	149,01	149,22	596	2
14/10/2022	0,87%	1,26	146,30	146,30	146,30	146,30	2K	1
13/10/2022	2,68%	3,78	145,04	145,04	145,04	145,04	725	1
11/10/2022	-1,09%	-1,56	141,26	142,82	141,26	142,82	3K	2
10/10/2022	-1,24%	-1,79	142,82	142,26	142,26	142,82	570	2
07/10/2022	-2,26%	-3,34	144,61	144,61	144,61	144,61	289	1
06/10/2022	-2,58%	-3,92	147,95	147,95	147,95	147,95	1K	1
05/10/2022	1,36%	2,04	151,87	151,87	151,87	151,87	303	1
04/10/2022	4,33%	6,22	149,83	149,83	149,83	149,83	149	1
03/10/2022	-1,48%	-2,15	143,61	143,65	143,61	143,65	5K	2
30/09/2022	-0,36%	-0,53	145,76	145,76	145,76	145,76	3K	1
29/09/2022	-1,10%	-1,63	146,29	146,29	146,29	146,29	3K	1
28/09/2022	1,50%	2,18	147,92	147,45	147,45	147,92	82K	3
27/09/2022	-3,42%	-5,16	145,74	145,43	145,43	145,74	436	2
26/09/2022	0,90%	1,35	150,90	150,90	150,90	150,90	4K	1
23/09/2022	0,39%	0,58	149,55	149,55	149,55	149,55	4K	1
22/09/2022	-5,38%	-8,47	148,97	148,97	148,97	148,97	1K	1
21/09/2022	-1,74%	-2,79	157,44	158,40	157,44	158,40	3K	21
20/09/2022	-2,71%	-4,47	160,23	159,32	159,32	160,23	3K	16
19/09/2022	-3,79%	-6,49	164,70	164,98	164,70	164,98	3K	17
16/09/2022	-0,69%	-1,19	171,19	171,19	171,19	171,19	513	1
15/09/2022	1,30%	2,21	172,38	174,10	172,38	174,10	6K	5
14/09/2022	-1,01%	-1,73	170,17	171,90	170,17	171,90	7K	2
13/09/2022	-0,45%	-0,78	171,90	171,90	171,90	171,90	4K	1
12/09/2022	0,97%	1,66	172,68	172,68	172,68	172,68	2K	1
09/09/2022	0,47%	0,80	171,02	171,26	171,02	171,26	2K	10
08/09/2022	2,87%	4,75	170,22	170,24	170,22	170,24	510	3
06/09/2022	2,57%	4,14	165,47	165,47	165,47	165,47	2K	1
05/09/2022	-0,12%	-0,19	161,33	161,33	161,33	161,33	161	1
02/09/2022	-0,35%	-0,56	161,52	160,32	160,32	161,52	35K	2
01/09/2022	0,28%	0,45	162,08	162,00	161,97	162,08	972	3
31/08/2022	1,30%	2,08	161,63	161,63	161,63	161,63	4K	1
30/08/2022	0,84%	1,33	159,55	159,55	159,55	159,55	2K	1
29/08/2022	-0,53%	-0,84	158,22	158,22	158,22	158,22	791	1
26/08/2022	-3,67%	-6,06	159,06	159,15	159,06	159,15	2K	2
25/08/2022	0,74%	1,21	165,12	165,12	165,12	165,12	1K	1
24/08/2022	-0,29%	-0,48	163,91	163,91	163,91	163,91	819	1
23/08/2022	-1,68%	-2,81	164,39	164,39	164,39	164,39	3K	1
22/08/2022	-2,50%	-4,28	167,20	167,30	167,20	167,30	836	4
19/08/2022	-1,53%	-2,66	171,48	173,42	171,48	173,42	5K	2
18/08/2022	0,71%	1,22	174,14	174,14	174,14	174,14	522	1
17/08/2022	-0,89%	-1,56	172,92	172,92	172,92	172,92	2K	1
16/08/2022	0,25%	0,44	174,48	174,48	174,48	174,48	2K	1
15/08/2022	1,80%	3,08	174,04	174,05	174,02	174,05	1K	6
12/08/2022	-0,62%	-1,07	170,96	171,20	170,96	171,29	1K	7
11/08/2022	1,77%	2,99	172,03	172,03	172,03	172,03	4K	1
10/08/2022	1,24%	2,07	169,04	168,98	168,81	169,04	9K	3
09/08/2022	0,91%	1,51	166,97	166,97	166,97	166,97	1K	1
08/08/2022	-0,21%	-0,35	165,46	165,19	165,19	165,46	1K	2
05/08/2022	-1,18%	-1,98	165,81	165,81	165,81	165,81	5K	1
04/08/2022	-2,54%	-4,37	167,79	168,02	167,79	168,02	2K	2
03/08/2022	3,67%	6,10	172,16	172,16	172,16	172,16	14K	1
02/08/2022	-0,02%	-0,03	166,06	166,06	166,06	166,06	18K	1
01/08/2022	4,46%	7,09	166,09	166,09	166,09	166,09	166	1
29/07/2022	0,47%	0,75	159,00	159,05	159,00	159,05	6K	2
28/07/2022	-0,42%	-0,66	158,25	157,10	157,10	158,25	7K	2
27/07/2022	-0,54%	-0,86	158,91	159,50	158,85	159,50	8K	3
26/07/2022	0,73%	1,15	159,77	159,95	159,77	159,95	639	4
25/07/2022	-2,62%	-4,26	158,62	160,53	158,38	160,53	6K	3
22/07/2022	-1,28%	-2,11	162,88	162,88	162,88	162,88	651	1
21/07/2022	1,22%	1,99	164,99	164,85	164,80	164,99	659	4
20/07/2022	2,21%	3,53	163,00	163,00	163,00	163,00	2K	1
19/07/2022	4,15%	6,35	159,47	159,47	159,47	159,47	2K	1
18/07/2022	-1,28%	-1,98	153,12	153,12	153,12	153,12	459	1
15/07/2022	2,48%	3,75	155,10	155,10	155,10	155,10	1K	1
14/07/2022	-0,21%	-0,32	151,35	151,35	151,35	151,35	2K	1
13/07/2022	-0,77%	-1,18	151,67	151,60	151,60	151,67	909	6
12/07/2022	2,38%	3,56	152,85	153,14	152,85	153,14	1K	2
11/07/2022	-0,20%	-0,30	149,29	149,29	149,29	149,29	3K	1
08/07/2022	-1,82%	-2,78	149,59	149,45	149,45	149,59	1K	3
07/07/2022	-0,90%	-1,39	152,37	152,37	152,37	152,37	2K	1
06/07/2022	-	-	153,76	153,44	153,44	153,76	460	2

Date,Open,High,Low,Close,Volume
29-Apr-25,107.36,107.36,107.36,107.36,107
25-Apr-25,101.50,102.30,101.10,102.30,407
24-Apr-25,101.90,101.90,101.90,101.90,101
22-Apr-25,102.12,102.12,98.50,98.70,2170
17-Apr-25,103.20,103.20,102.12,102.12,105510
04-Apr-25,125.45,125.45,125.45,125.45,25090
03-Apr-25,131.74,131.74,131.74,131.74,13174
18-Mar-25,135.50,135.50,134.90,134.90,540
17-Mar-25,135.80,135.80,135.70,135.70,271
07-Mar-25,144.45,146.52,144.45,146.52,14796
03-Feb-25,161.80,162.60,161.80,162.60,811
31-Jan-25,165.20,165.80,165.20,165.80,662
30-Jan-25,163.00,166.50,163.00,166.50,1484
22-Jan-25,161.80,161.80,161.80,161.80,161
02-Jan-25,173.80,173.80,173.80,173.80,2433
13-Dec-24,172.80,173.80,172.80,173.80,692
27-Nov-24,176.63,176.63,176.63,176.63,176
26-Nov-24,170.60,170.90,170.60,170.90,512
22-Nov-24,169.40,171.00,169.40,169.66,1020
27-Sep-24,140.32,140.32,136.72,136.72,3878
25-Jul-24,140.56,140.56,140.56,140.56,2108
11-Jul-24,132.73,132.73,132.73,132.73,132
28-Jun-24,132.08,132.08,132.08,132.08,1320
27-Jun-24,130.00,130.00,130.00,130.00,130
18-Jun-24,127.00,127.00,126.20,126.20,1895
20-May-24,137.50,137.50,137.10,137.10,549
07-May-24,137.11,141.40,137.11,140.40,1263
02-May-24,140.00,140.30,139.58,139.90,980
25-Apr-24,160.96,160.96,160.96,160.96,160
10-Apr-24,161.12,161.12,161.12,161.12,161
08-Apr-24,162.00,162.00,161.60,161.60,485
04-Apr-24,160.80,160.80,160.16,160.20,3845
26-Mar-24,169.40,169.40,167.80,167.80,3362
22-Mar-24,165.41,165.41,165.41,165.41,6781
20-Mar-24,165.20,165.20,164.60,164.60,659
19-Mar-24,166.40,166.40,165.60,165.60,996
13-Mar-24,166.94,166.94,166.94,166.94,667
07-Nov-23,133.70,133.70,133.70,133.70,133
06-Nov-23,136.16,136.16,136.16,136.16,136
18-Jul-23,136.01,136.36,136.01,136.36,1634
13-Mar-23,124.90,125.22,124.90,125.22,2250
28-Feb-23,127.22,147.40,127.22,147.20,1372
21-Dec-22,127.21,127.21,127.21,127.21,127
07-Dec-22,127.44,127.44,127.44,127.44,254
01-Dec-22,134.96,134.96,134.96,134.96,539
29-Nov-22,132.93,132.93,132.93,132.93,132
28-Nov-22,134.41,135.25,134.41,135.25,26194
25-Nov-22,125.93,125.93,125.93,125.93,12593
07-Nov-22,126.23,126.23,125.93,125.93,227848
04-Nov-22,120.00,121.92,120.00,121.92,15114
03-Nov-22,140.00,140.00,123.30,123.30,33268
01-Nov-22,146.70,146.70,146.70,146.70,23618
31-Oct-22,152.48,152.48,147.60,148.60,3574
28-Oct-22,166.12,166.12,166.02,166.02,5481
27-Oct-22,159.73,159.73,159.73,159.73,6389
26-Oct-22,161.76,162.15,161.74,162.15,90909
25-Oct-22,156.80,156.80,156.80,156.80,1568
24-Oct-22,153.15,153.15,153.15,153.15,3216
21-Oct-22,146.99,146.99,146.99,146.99,1322
20-Oct-22,147.35,147.47,147.35,147.47,1622
19-Oct-22,148.35,148.35,148.35,148.35,296
18-Oct-22,148.55,148.55,148.55,148.55,594
17-Oct-22,149.01,149.22,149.01,149.22,596
14-Oct-22,146.30,146.30,146.30,146.30,1755
13-Oct-22,145.04,145.04,145.04,145.04,725
11-Oct-22,142.82,142.82,141.26,141.26,2971
10-Oct-22,142.26,142.82,142.26,142.82,570
07-Oct-22,144.61,144.61,144.61,144.61,289
06-Oct-22,147.95,147.95,147.95,147.95,1183
05-Oct-22,151.87,151.87,151.87,151.87,303
04-Oct-22,149.83,149.83,149.83,149.83,149
03-Oct-22,143.65,143.65,143.61,143.61,4739
30-Sep-22,145.76,145.76,145.76,145.76,2623
29-Sep-22,146.29,146.29,146.29,146.29,3364
28-Sep-22,147.45,147.92,147.45,147.92,81716
27-Sep-22,145.43,145.74,145.43,145.74,436
26-Sep-22,150.90,150.90,150.90,150.90,4074
23-Sep-22,149.55,149.55,149.55,149.55,3888
22-Sep-22,148.97,148.97,148.97,148.97,1042
21-Sep-22,158.40,158.40,157.44,157.44,3314
20-Sep-22,159.32,160.23,159.32,160.23,2560
19-Sep-22,164.98,164.98,164.70,164.70,2802
16-Sep-22,171.19,171.19,171.19,171.19,513
15-Sep-22,174.10,174.10,172.38,172.38,5714
14-Sep-22,171.90,171.90,170.17,170.17,6832
13-Sep-22,171.90,171.90,171.90,171.90,3609
12-Sep-22,172.68,172.68,172.68,172.68,2244
09-Sep-22,171.26,171.26,171.02,171.02,2054
08-Sep-22,170.24,170.24,170.22,170.22,510
06-Sep-22,165.47,165.47,165.47,165.47,2316
05-Sep-22,161.33,161.33,161.33,161.33,161
02-Sep-22,160.32,161.52,160.32,161.52,34803
01-Sep-22,162.00,162.08,161.97,162.08,972
31-Aug-22,161.63,161.63,161.63,161.63,3555
30-Aug-22,159.55,159.55,159.55,159.55,2393
29-Aug-22,158.22,158.22,158.22,158.22,791
26-Aug-22,159.15,159.15,159.06,159.06,1908
25-Aug-22,165.12,165.12,165.12,165.12,1155
24-Aug-22,163.91,163.91,163.91,163.91,819
23-Aug-22,164.39,164.39,164.39,164.39,3123
22-Aug-22,167.30,167.30,167.20,167.20,836
19-Aug-22,173.42,173.42,171.48,171.48,4501
18-Aug-22,174.14,174.14,174.14,174.14,522
17-Aug-22,172.92,172.92,172.92,172.92,1902
16-Aug-22,174.48,174.48,174.48,174.48,2093
15-Aug-22,174.05,174.05,174.02,174.04,1044
12-Aug-22,171.20,171.29,170.96,170.96,1198
11-Aug-22,172.03,172.03,172.03,172.03,4472
10-Aug-22,168.98,169.04,168.81,169.04,9125
09-Aug-22,166.97,166.97,166.97,166.97,1001
08-Aug-22,165.19,165.46,165.19,165.46,1323
05-Aug-22,165.81,165.81,165.81,165.81,5471
04-Aug-22,168.02,168.02,167.79,167.79,1678
03-Aug-22,172.16,172.16,172.16,172.16,13600
02-Aug-22,166.06,166.06,166.06,166.06,18100
01-Aug-22,166.09,166.09,166.09,166.09,166
29-Jul-22,159.05,159.05,159.00,159.00,6202
28-Jul-22,157.10,158.25,157.10,158.25,7400
27-Jul-22,159.50,159.50,158.85,158.91,7646
26-Jul-22,159.95,159.95,159.77,159.77,639
25-Jul-22,160.53,160.53,158.38,158.62,6055
22-Jul-22,162.88,162.88,162.88,162.88,651
21-Jul-22,164.85,164.99,164.80,164.99,659
20-Jul-22,163.00,163.00,163.00,163.00,2445
19-Jul-22,159.47,159.47,159.47,159.47,1594
18-Jul-22,153.12,153.12,153.12,153.12,459
15-Jul-22,155.10,155.10,155.10,155.10,1240
14-Jul-22,151.35,151.35,151.35,151.35,1513
13-Jul-22,151.60,151.67,151.60,151.67,909
12-Jul-22,153.14,153.14,152.85,152.85,1375
11-Jul-22,149.29,149.29,149.29,149.29,3284
08-Jul-22,149.45,149.59,149.45,149.59,1495
07-Jul-22,152.37,152.37,152.37,152.37,1980
06-Jul-22,153.44,153.76,153.44,153.76,460

*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: G1PI34