Cotação atual, histórico e gráfico do papel: G1SK34

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 G1SK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-1,11%	-0,39	34,83	34,83	34,83	34,83	34	1
24/11/2023	1,50%	0,52	35,22	35,22	35,22	35,22	35	1
23/11/2023	-0,17%	-0,06	34,70	34,70	34,70	34,70	34	1
22/11/2023	0,23%	0,08	34,76	34,67	34,67	34,76	10K	2
21/11/2023	1,58%	0,54	34,68	34,78	34,68	34,78	27K	3
20/11/2023	-0,50%	-0,17	34,14	34,14	34,14	34,14	68	1
17/11/2023	1,75%	0,59	34,31	34,31	34,31	34,31	34	1
16/11/2023	-1,40%	-0,48	33,72	33,64	33,33	33,72	7K	4
14/11/2023	1,54%	0,52	34,20	34,20	34,20	34,20	2K	1
10/11/2023	-1,52%	-0,52	33,68	33,53	33,53	33,68	11K	2
09/11/2023	-0,61%	-0,21	34,20	34,38	34,10	34,38	2K	6

08/11/2023	1,24%	0,42	34,41	34,38	34,38	34,41	412	2
07/11/2023	-0,44%	-0,15	33,99	34,20	33,99	34,20	4K	5
06/11/2023	0,92%	0,31	34,14	34,14	34,14	34,14	3K	1
03/11/2023	-1,54%	-0,53	33,83	34,36	33,81	34,36	2K	8
01/11/2023	-3,81%	-1,36	34,36	34,24	34,15	34,77	61K	8
31/10/2023	-0,03%	-0,01	35,72	35,60	35,60	35,72	285	2
30/10/2023	2,55%	0,89	35,73	35,76	35,73	35,76	321	2
27/10/2023	-2,68%	-0,96	34,84	34,56	34,56	34,84	6K	4
26/10/2023	-0,89%	-0,32	35,80	36,05	35,75	36,05	1K	4
23/10/2023	1,01%	0,36	36,12	36,12	36,12	36,12	54K	1
20/10/2023	-0,53%	-0,19	35,76	35,84	35,76	35,84	214	2
19/10/2023	-4,89%	-1,85	35,95	36,48	35,95	36,48	503	3
11/10/2023	-1,05%	-0,40	37,80	37,80	37,80	37,80	37	1
09/10/2023	2,91%	1,08	38,20	37,12	37,12	38,20	2K	2
05/10/2023	-0,64%	-0,24	37,12	37,12	37,12	37,12	482	1
04/10/2023	1,19%	0,44	37,36	37,36	37,36	37,36	37	1
03/10/2023	1,88%	0,68	36,92	36,92	36,92	36,92	184	2
02/10/2023	-1,09%	-0,40	36,24	36,24	36,24	36,24	289	1
29/09/2023	-1,40%	-0,52	36,64	36,80	36,64	36,80	220	3
26/09/2023	-0,83%	-0,31	37,16	37,16	37,16	37,16	111	1
25/09/2023	0,73%	0,27	37,47	37,24	37,24	37,47	484	3
21/09/2023	2,88%	1,04	37,20	37,26	36,96	37,40	1K	8
19/09/2023	-0,11%	-0,04	36,16	36,20	36,16	36,20	72	2
18/09/2023	-1,31%	-0,48	36,20	36,50	36,20	36,50	691	5
14/09/2023	2,00%	0,72	36,68	36,68	36,68	36,68	73	1
13/09/2023	-2,18%	-0,80	35,96	35,96	35,96	35,96	611	1
12/09/2023	0,00%	0,00	36,76	36,76	36,76	36,76	36	1
11/09/2023	1,13%	0,41	36,76	36,38	36,38	36,76	73	2
08/09/2023	5,95%	2,04	36,35	35,61	35,61	36,35	12K	4
06/09/2023	-0,87%	-0,30	34,31	34,32	34,31	34,32	3K	2
05/09/2023	0,61%	0,21	34,61	34,70	34,61	34,74	4K	3
04/09/2023	-0,98%	-0,34	34,40	34,40	34,40	34,40	137	1
30/08/2023	1,46%	0,50	34,74	34,83	34,74	34,83	69	2
28/08/2023	1,69%	0,57	34,24	34,24	34,24	34,24	205	1
25/08/2023	0,03%	0,01	33,67	33,67	33,67	33,67	976	1
24/08/2023	-1,41%	-0,48	33,66	34,08	33,66	34,08	2K	3
18/08/2023	-1,90%	-0,66	34,14	34,48	34,14	34,48	410	2
16/08/2023	-0,51%	-0,18	34,80	35,52	34,80	35,52	3K	6
15/08/2023	0,00%	0,00	34,98	34,98	34,98	34,98	559	1
14/08/2023	2,16%	0,74	34,98	34,98	34,98	34,98	2K	1
11/08/2023	-0,03%	-0,01	34,24	34,21	34,21	34,24	308	2
10/08/2023	-0,95%	-0,33	34,25	34,20	34,20	34,25	376	2
09/08/2023	1,29%	0,44	34,58	34,11	34,11	34,58	1K	4
08/08/2023	0,62%	0,21	34,14	34,00	34,00	34,14	2K	4
07/08/2023	1,62%	0,54	33,93	33,93	33,93	33,93	33	1
04/08/2023	-0,18%	-0,06	33,39	33,27	33,09	33,39	466	5
03/08/2023	0,18%	0,06	33,45	33,30	33,29	33,45	199	5
02/08/2023	-0,45%	-0,15	33,39	33,54	33,30	33,55	334	4
01/08/2023	-0,50%	-0,17	33,54	33,54	33,51	33,54	2K	3
31/07/2023	-0,91%	-0,31	33,71	33,80	33,71	33,81	8K	3
27/07/2023	0,98%	0,33	34,02	34,22	34,00	34,22	238	3
26/07/2023	-0,91%	-0,31	33,69	33,69	33,69	33,69	640	1
25/07/2023	0,35%	0,12	34,00	34,00	34,00	34,00	612	1
24/07/2023	-0,29%	-0,10	33,88	33,88	33,88	33,88	169	1
21/07/2023	-0,64%	-0,22	33,98	33,98	33,98	33,98	101	1
20/07/2023	1,00%	0,34	34,20	33,85	33,85	34,35	478	3
19/07/2023	1,14%	0,38	33,86	33,93	33,86	33,93	135	2
18/07/2023	1,00%	0,33	33,48	33,48	33,48	33,48	167	1
14/07/2023	-0,99%	-0,33	33,15	33,30	33,15	33,30	40K	5
13/07/2023	0,54%	0,18	33,48	33,57	33,48	33,57	5K	2
12/07/2023	0,00%	0,00	33,30	33,12	33,12	33,39	666	3
11/07/2023	0,63%	0,21	33,30	33,39	33,18	33,39	399	4
10/07/2023	0,64%	0,21	33,09	32,88	32,88	33,09	264	3
07/07/2023	-2,32%	-0,78	32,88	33,33	32,88	33,33	45K	13
06/07/2023	0,00%	0,00	33,66	33,66	33,66	33,66	740	3
05/07/2023	-0,53%	-0,18	33,66	33,99	33,66	33,99	21K	5
04/07/2023	-0,88%	-0,30	33,84	34,29	33,76	34,34	2K	4
03/07/2023	0,00%	0,00	34,14	34,14	34,14	34,14	34	1
30/06/2023	-1,04%	-0,36	34,14	34,25	34,10	34,25	853	3
29/06/2023	0,15%	0,05	34,50	34,50	34,50	34,50	69	1
28/06/2023	0,44%	0,15	34,45	34,35	34,35	34,50	2K	5
27/06/2023	-0,58%	-0,20	34,30	34,34	34,30	34,34	995	3
26/06/2023	-0,95%	-0,33	34,50	34,47	34,47	34,50	827	2
23/06/2023	4,85%	1,61	34,83	34,20	34,20	34,83	24K	2
22/06/2023	-0,98%	-0,33	33,22	33,13	32,99	33,22	198	3
21/06/2023	0,87%	0,29	33,55	33,66	33,45	33,66	739	4
20/06/2023	-1,74%	-0,59	33,26	33,58	33,26	33,58	7K	7
19/06/2023	-0,18%	-0,06	33,85	33,99	33,85	33,99	848	6
16/06/2023	0,09%	0,03	33,91	33,89	33,87	33,94	30K	4
15/06/2023	1,83%	0,61	33,88	33,75	33,74	33,88	371	4
14/06/2023	-1,01%	-0,34	33,27	33,61	33,27	33,62	16K	6
13/06/2023	0,30%	0,10	33,61	33,51	33,51	33,66	1K	4
12/06/2023	-0,80%	-0,27	33,51	33,66	33,48	33,66	873	8
09/06/2023	-0,35%	-0,12	33,78	33,90	33,78	33,90	5K	3
07/06/2023	-0,03%	-0,01	33,90	33,91	33,66	33,91	2K	7
06/06/2023	0,56%	0,19	33,91	33,91	33,91	33,91	3K	1
05/06/2023	-0,44%	-0,15	33,72	33,83	33,72	33,83	3K	7
02/06/2023	-0,09%	-0,03	33,87	33,69	33,69	33,89	304	4
01/06/2023	-0,88%	-0,30	33,90	34,02	33,90	34,02	305	3
31/05/2023	-0,09%	-0,03	34,20	34,00	34,00	34,20	409	3
30/05/2023	-1,04%	-0,36	34,23	34,68	34,23	34,68	411	4
29/05/2023	0,52%	0,18	34,59	34,30	34,30	34,59	862	6
25/05/2023	-0,20%	-0,07	34,41	34,14	34,14	34,41	4K	5
24/05/2023	-2,38%	-0,84	34,48	34,51	34,35	34,51	687	9
23/05/2023	0,66%	0,23	35,32	35,32	35,31	35,32	353	4
22/05/2023	-1,13%	-0,40	35,09	35,44	35,09	35,44	2K	7
19/05/2023	0,82%	0,29	35,49	35,16	35,16	35,49	2K	2
18/05/2023	-0,79%	-0,28	35,20	35,19	35,17	35,20	7K	5
17/05/2023	-2,31%	-0,84	35,48	35,95	35,48	36,12	3K	4
16/05/2023	0,75%	0,27	36,32	36,32	36,32	36,32	72	1
15/05/2023	0,19%	0,07	36,05	36,15	36,05	36,15	216	2
12/05/2023	0,39%	0,14	35,98	35,98	35,98	35,98	359	1
11/05/2023	-0,67%	-0,24	35,84	35,96	35,79	35,96	5K	6
10/05/2023	-1,18%	-0,43	36,08	36,30	36,08	36,30	108	3
09/05/2023	-0,87%	-0,32	36,51	36,52	36,48	36,52	4K	4
08/05/2023	1,49%	0,54	36,83	36,83	36,83	36,83	5K	2
05/05/2023	-1,28%	-0,47	36,29	36,36	36,29	36,59	4K	3
04/05/2023	-0,19%	-0,07	36,76	36,88	36,76	36,92	1K	6
03/05/2023	0,77%	0,28	36,83	36,83	36,83	36,83	36	1
02/05/2023	1,39%	0,50	36,55	35,32	35,32	36,55	180	5
28/04/2023	0,36%	0,13	36,05	36,00	36,00	36,17	17K	9
27/04/2023	-4,16%	-1,56	35,92	37,48	35,82	37,48	769	4
26/04/2023	-0,24%	-0,09	37,48	37,48	37,48	37,48	187	1
25/04/2023	1,54%	0,57	37,57	37,57	37,57	37,57	300	1
24/04/2023	0,14%	0,05	37,00	37,00	37,00	37,00	740	1
20/04/2023	-1,39%	-0,52	36,95	36,95	36,95	36,95	36	1
19/04/2023	1,27%	0,47	37,47	37,35	37,35	37,47	336	3
18/04/2023	0,03%	0,01	37,00	37,00	37,00	37,00	185	1
17/04/2023	-1,23%	-0,46	36,99	36,99	36,99	36,99	36	1
13/04/2023	0,16%	0,06	37,45	37,45	37,45	37,45	37	1
12/04/2023	-0,11%	-0,04	37,39	37,41	37,12	37,44	934	8
11/04/2023	-2,45%	-0,94	37,43	38,01	37,43	38,01	7K	6
10/04/2023	-	-	38,37	39,25	38,36	39,25	1K	3

Date,Open,High,Low,Close,Volume
29-Nov-23,34.83,34.83,34.83,34.83,34
24-Nov-23,35.22,35.22,35.22,35.22,35
23-Nov-23,34.70,34.70,34.70,34.70,34
22-Nov-23,34.67,34.76,34.67,34.76,10414
21-Nov-23,34.78,34.78,34.68,34.68,26877
20-Nov-23,34.14,34.14,34.14,34.14,68
17-Nov-23,34.31,34.31,34.31,34.31,34
16-Nov-23,33.64,33.72,33.33,33.72,6536
14-Nov-23,34.20,34.20,34.20,34.20,2223
10-Nov-23,33.53,33.68,33.53,33.68,10767
09-Nov-23,34.38,34.38,34.10,34.20,1672
08-Nov-23,34.38,34.41,34.38,34.41,412
07-Nov-23,34.20,34.20,33.99,33.99,4488
06-Nov-23,34.14,34.14,34.14,34.14,3414
03-Nov-23,34.36,34.36,33.81,33.83,2100
01-Nov-23,34.24,34.77,34.15,34.36,61168
31-Oct-23,35.60,35.72,35.60,35.72,285
30-Oct-23,35.76,35.76,35.73,35.73,321
27-Oct-23,34.56,34.84,34.56,34.84,6406
26-Oct-23,36.05,36.05,35.75,35.80,1402
23-Oct-23,36.12,36.12,36.12,36.12,54180
20-Oct-23,35.84,35.84,35.76,35.76,214
19-Oct-23,36.48,36.48,35.95,35.95,503
11-Oct-23,37.80,37.80,37.80,37.80,37
09-Oct-23,37.12,38.20,37.12,38.20,1947
05-Oct-23,37.12,37.12,37.12,37.12,482
04-Oct-23,37.36,37.36,37.36,37.36,37
03-Oct-23,36.92,36.92,36.92,36.92,184
02-Oct-23,36.24,36.24,36.24,36.24,289
29-Sep-23,36.80,36.80,36.64,36.64,220
26-Sep-23,37.16,37.16,37.16,37.16,111
25-Sep-23,37.24,37.47,37.24,37.47,484
21-Sep-23,37.26,37.40,36.96,37.20,1080
19-Sep-23,36.20,36.20,36.16,36.16,72
18-Sep-23,36.50,36.50,36.20,36.20,691
14-Sep-23,36.68,36.68,36.68,36.68,73
13-Sep-23,35.96,35.96,35.96,35.96,611
12-Sep-23,36.76,36.76,36.76,36.76,36
11-Sep-23,36.38,36.76,36.38,36.76,73
08-Sep-23,35.61,36.35,35.61,36.35,12242
06-Sep-23,34.32,34.32,34.31,34.31,3499
05-Sep-23,34.70,34.74,34.61,34.61,4232
04-Sep-23,34.40,34.40,34.40,34.40,137
30-Aug-23,34.83,34.83,34.74,34.74,69
28-Aug-23,34.24,34.24,34.24,34.24,205
25-Aug-23,33.67,33.67,33.67,33.67,976
24-Aug-23,34.08,34.08,33.66,33.66,1930
18-Aug-23,34.48,34.48,34.14,34.14,410
16-Aug-23,35.52,35.52,34.80,34.80,3174
15-Aug-23,34.98,34.98,34.98,34.98,559
14-Aug-23,34.98,34.98,34.98,34.98,2448
11-Aug-23,34.21,34.24,34.21,34.24,308
10-Aug-23,34.20,34.25,34.20,34.25,376
09-Aug-23,34.11,34.58,34.11,34.58,1302
08-Aug-23,34.00,34.14,34.00,34.14,1944
07-Aug-23,33.93,33.93,33.93,33.93,33
04-Aug-23,33.27,33.39,33.09,33.39,466
03-Aug-23,33.30,33.45,33.29,33.45,199
02-Aug-23,33.54,33.55,33.30,33.39,334
01-Aug-23,33.54,33.54,33.51,33.54,1710
31-Jul-23,33.80,33.81,33.71,33.71,7606
27-Jul-23,34.22,34.22,34.00,34.02,238
26-Jul-23,33.69,33.69,33.69,33.69,640
25-Jul-23,34.00,34.00,34.00,34.00,612
24-Jul-23,33.88,33.88,33.88,33.88,169
21-Jul-23,33.98,33.98,33.98,33.98,101
20-Jul-23,33.85,34.35,33.85,34.20,478
19-Jul-23,33.93,33.93,33.86,33.86,135
18-Jul-23,33.48,33.48,33.48,33.48,167
14-Jul-23,33.30,33.30,33.15,33.15,40444
13-Jul-23,33.57,33.57,33.48,33.48,4901
12-Jul-23,33.12,33.39,33.12,33.30,666
11-Jul-23,33.39,33.39,33.18,33.30,399
10-Jul-23,32.88,33.09,32.88,33.09,264
07-Jul-23,33.33,33.33,32.88,32.88,45366
06-Jul-23,33.66,33.66,33.66,33.66,740
05-Jul-23,33.99,33.99,33.66,33.66,21167
04-Jul-23,34.29,34.34,33.76,33.84,1734
03-Jul-23,34.14,34.14,34.14,34.14,34
30-Jun-23,34.25,34.25,34.10,34.14,853
29-Jun-23,34.50,34.50,34.50,34.50,69
28-Jun-23,34.35,34.50,34.35,34.45,1616
27-Jun-23,34.34,34.34,34.30,34.30,995
26-Jun-23,34.47,34.50,34.47,34.50,827
23-Jun-23,34.20,34.83,34.20,34.83,23729
22-Jun-23,33.13,33.22,32.99,33.22,198
21-Jun-23,33.66,33.66,33.45,33.55,739
20-Jun-23,33.58,33.58,33.26,33.26,7086
19-Jun-23,33.99,33.99,33.85,33.85,848
16-Jun-23,33.89,33.94,33.87,33.91,30214
15-Jun-23,33.75,33.88,33.74,33.88,371
14-Jun-23,33.61,33.62,33.27,33.27,15541
13-Jun-23,33.51,33.66,33.51,33.61,1278
12-Jun-23,33.66,33.66,33.48,33.51,873
09-Jun-23,33.90,33.90,33.78,33.78,5168
07-Jun-23,33.91,33.91,33.66,33.90,1553
06-Jun-23,33.91,33.91,33.91,33.91,2848
05-Jun-23,33.83,33.83,33.72,33.72,2698
02-Jun-23,33.69,33.89,33.69,33.87,304
01-Jun-23,34.02,34.02,33.90,33.90,305
31-May-23,34.00,34.20,34.00,34.20,409
30-May-23,34.68,34.68,34.23,34.23,411
29-May-23,34.30,34.59,34.30,34.59,862
25-May-23,34.14,34.41,34.14,34.41,3825
24-May-23,34.51,34.51,34.35,34.48,687
23-May-23,35.32,35.32,35.31,35.32,353
22-May-23,35.44,35.44,35.09,35.09,2006
19-May-23,35.16,35.49,35.16,35.49,1551
18-May-23,35.19,35.20,35.17,35.20,7106
17-May-23,35.95,36.12,35.48,35.48,2630
16-May-23,36.32,36.32,36.32,36.32,72
15-May-23,36.15,36.15,36.05,36.05,216
12-May-23,35.98,35.98,35.98,35.98,359
11-May-23,35.96,35.96,35.79,35.84,4807
10-May-23,36.30,36.30,36.08,36.08,108
09-May-23,36.52,36.52,36.48,36.51,4235
08-May-23,36.83,36.83,36.83,36.83,4787
05-May-23,36.36,36.59,36.29,36.29,4217
04-May-23,36.88,36.92,36.76,36.76,1475
03-May-23,36.83,36.83,36.83,36.83,36
02-May-23,35.32,36.55,35.32,36.55,180
28-Apr-23,36.00,36.17,36.00,36.05,17232
27-Apr-23,37.48,37.48,35.82,35.92,769
26-Apr-23,37.48,37.48,37.48,37.48,187
25-Apr-23,37.57,37.57,37.57,37.57,300
24-Apr-23,37.00,37.00,37.00,37.00,740
20-Apr-23,36.95,36.95,36.95,36.95,36
19-Apr-23,37.35,37.47,37.35,37.47,336
18-Apr-23,37.00,37.00,37.00,37.00,185
17-Apr-23,36.99,36.99,36.99,36.99,36
13-Apr-23,37.45,37.45,37.45,37.45,37
12-Apr-23,37.41,37.44,37.12,37.39,934
11-Apr-23,38.01,38.01,37.43,37.43,6770
10-Apr-23,39.25,39.25,38.36,38.37,1460

*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: G1SK34