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
15/10/2021	-0,98%	-0,42	42,42	42,40	42,29	42,42	5K	5
14/10/2021	-0,21%	-0,09	42,84	42,84	42,84	42,84	1K	1
13/10/2021	1,25%	0,53	42,93	42,63	42,63	43,52	5K	9
11/10/2021	-0,59%	-0,25	42,40	42,65	42,40	42,65	1K	3
08/10/2021	0,38%	0,16	42,65	42,84	42,65	42,84	1M	2
07/10/2021	1,55%	0,65	42,49	42,80	42,41	42,80	27K	186
06/10/2021	-0,29%	-0,12	41,84	41,95	41,84	41,96	1K	4
05/10/2021	0,29%	0,12	41,96	41,80	41,80	42,12	4K	3
04/10/2021	2,22%	0,91	41,84	41,08	41,08	41,84	11K	17
01/10/2021	-2,43%	-1,02	40,93	40,93	40,93	40,93	6K	3
30/09/2021	0,45%	0,19	41,95	45,80	41,82	45,80	1K	8

29/09/2021	0,68%	0,28	41,76	41,48	41,48	41,77	3K	49
28/09/2021	0,29%	0,12	41,48	41,48	41,48	41,48	79K	2
27/09/2021	0,51%	0,21	41,36	41,36	41,36	41,36	82	1
24/09/2021	-1,27%	-0,53	41,15	41,40	41,15	41,40	165	2
23/09/2021	0,97%	0,40	41,68	41,68	41,68	41,68	4K	1
21/09/2021	-0,58%	-0,24	41,28	41,28	41,28	41,28	136K	1
20/09/2021	0,78%	0,32	41,52	41,33	41,33	41,52	1K	3
17/09/2021	0,39%	0,16	41,20	41,24	41,12	41,24	4K	43
16/09/2021	-0,68%	-0,28	41,04	41,32	41,04	41,32	823	2
15/09/2021	-0,51%	-0,21	41,32	41,20	41,01	41,32	65K	5
13/09/2021	-1,12%	-0,47	41,53	41,64	41,53	41,70	156K	5
10/09/2021	-0,28%	-0,12	42,00	42,12	41,88	42,12	505	3
09/09/2021	-1,89%	-0,81	42,12	42,69	42,12	42,69	2K	7
08/09/2021	-1,20%	-0,52	42,93	42,40	42,33	42,93	1M	12
06/09/2021	0,21%	0,09	43,45	44,36	43,45	44,36	619	3
03/09/2021	0,98%	0,42	43,36	43,08	42,80	44,36	12M	421
02/09/2021	0,89%	0,38	42,94	42,60	42,60	42,94	142K	3
01/09/2021	1,29%	0,54	42,56	42,28	42,15	42,56	2K	7
31/08/2021	-1,13%	-0,48	42,02	42,12	42,02	42,12	5K	5
30/08/2021	0,05%	0,02	42,50	42,84	42,50	42,84	470	3
27/08/2021	-1,35%	-0,58	42,48	42,58	42,48	42,65	15K	8
26/08/2021	-0,09%	-0,04	43,06	43,00	43,00	43,14	82K	5
25/08/2021	-0,16%	-0,07	43,10	43,17	43,09	43,17	991	4
24/08/2021	-3,10%	-1,38	43,17	43,95	43,17	43,95	4K	4
23/08/2021	-1,04%	-0,47	44,55	44,85	44,55	44,90	5K	5
20/08/2021	-1,10%	-0,50	45,02	45,29	45,02	45,29	406	3
19/08/2021	-0,78%	-0,36	45,52	45,68	45,52	45,68	6K	5
18/08/2021	3,47%	1,54	45,88	45,10	45,10	45,88	15K	3
17/08/2021	0,00%	0,00	44,34	44,50	44,34	44,50	754	2
16/08/2021	0,64%	0,28	44,34	44,24	44,24	44,40	3K	4
13/08/2021	1,43%	0,62	44,06	43,93	43,93	44,06	88K	3
12/08/2021	1,05%	0,45	43,44	43,12	43,12	43,44	1K	4
11/08/2021	1,39%	0,59	42,99	42,60	42,60	42,99	772	4
10/08/2021	-1,12%	-0,48	42,40	42,40	42,40	42,40	4K	2
09/08/2021	1,32%	0,56	42,88	42,88	42,88	42,88	3K	3
06/08/2021	-0,54%	-0,23	42,32	42,44	42,32	42,48	11K	8
05/08/2021	1,31%	0,55	42,55	42,04	42,04	42,55	4K	5
04/08/2021	-0,62%	-0,26	42,00	42,60	42,00	42,60	763	3
03/08/2021	1,76%	0,73	42,26	42,51	42,26	42,51	6K	5
02/08/2021	1,79%	0,73	41,53	41,58	41,53	41,58	100K	3
30/07/2021	0,25%	0,10	40,80	40,80	40,80	40,80	2K	1
29/07/2021	0,25%	0,10	40,70	40,96	40,70	40,96	447	2
28/07/2021	0,32%	0,13	40,60	40,60	40,60	40,60	406	1
27/07/2021	0,00%	0,00	40,47	40,47	40,47	40,47	80	1
26/07/2021	-1,08%	-0,44	40,47	40,91	40,42	40,91	1K	3
23/07/2021	0,00%	0,00	40,91	40,91	40,91	40,91	81	1
22/07/2021	0,17%	0,07	40,91	40,91	40,91	40,91	2K	1
20/07/2021	0,02%	0,01	40,84	41,14	40,84	41,14	10K	3
19/07/2021	0,44%	0,18	40,83	40,76	40,76	40,83	244	2
16/07/2021	-0,15%	-0,06	40,65	40,68	40,65	40,68	1K	2
15/07/2021	-1,33%	-0,55	40,71	40,71	40,71	40,71	162	1
14/07/2021	-1,27%	-0,53	41,26	41,26	41,26	41,26	289K	3
13/07/2021	-0,12%	-0,05	41,79	41,84	41,79	41,84	13K	2
12/07/2021	-0,02%	-0,01	41,84	42,65	41,84	42,65	15K	5
08/07/2021	-1,20%	-0,51	41,85	41,85	41,85	41,85	41	1
07/07/2021	2,64%	1,09	42,36	42,00	42,00	42,36	3K	7
06/07/2021	1,40%	0,57	41,27	41,27	41,27	41,27	2K	1
02/07/2021	2,57%	1,02	40,70	40,70	40,70	40,70	2K	2
30/06/2021	1,12%	0,44	39,68	39,92	39,68	39,92	72K	3
29/06/2021	0,00%	0,00	39,24	39,24	39,24	39,24	928K	1
28/06/2021	0,69%	0,27	39,24	39,40	39,24	39,40	669	3
24/06/2021	-1,19%	-0,47	38,97	38,97	38,97	38,97	12K	1
23/06/2021	0,61%	0,24	39,44	39,44	39,44	39,44	39	1
22/06/2021	-2,17%	-0,87	39,20	39,52	39,20	39,52	431	2
21/06/2021	-0,82%	-0,33	40,07	40,09	40,07	40,24	321	4
18/06/2021	-1,08%	-0,44	40,40	40,33	40,33	40,56	27K	3
17/06/2021	-1,38%	-0,57	40,84	40,84	40,84	40,84	40	1
16/06/2021	1,40%	0,57	41,41	41,50	41,41	41,50	18K	3
15/06/2021	0,25%	0,10	40,84	41,36	40,84	41,36	617	4
14/06/2021	-0,44%	-0,18	40,74	41,04	40,74	41,04	2K	2
11/06/2021	0,10%	0,04	40,92	41,10	40,92	41,10	532	2
10/06/2021	2,40%	0,96	40,88	40,88	40,88	40,88	572	1
09/06/2021	2,07%	0,81	39,92	39,92	39,92	39,92	638	1
08/06/2021	-0,23%	-0,09	39,11	38,95	38,84	39,12	12K	8
07/06/2021	0,20%	0,08	39,20	39,28	39,04	39,28	2K	3
04/06/2021	-0,31%	-0,12	39,12	39,24	39,12	39,56	95K	7
02/06/2021	-0,68%	-0,27	39,24	41,50	39,11	41,50	6K	9
01/06/2021	-2,83%	-1,15	39,51	39,84	39,51	39,84	4K	7
31/05/2021	0,47%	0,19	40,66	41,50	40,66	41,50	165	3
28/05/2021	0,07%	0,03	40,47	40,40	40,40	40,47	2K	4
27/05/2021	-2,13%	-0,88	40,44	40,44	40,44	40,44	2K	1
26/05/2021	0,00%	0,00	41,32	41,24	41,24	41,32	9K	2
25/05/2021	-0,19%	-0,08	41,32	41,32	41,32	41,32	41	1
24/05/2021	-0,10%	-0,04	41,40	43,25	41,36	43,25	2K	4
21/05/2021	-0,10%	-0,04	41,44	41,44	41,44	41,44	41	1
20/05/2021	-1,21%	-0,51	41,48	41,48	41,48	41,48	912	4
18/05/2021	0,70%	0,29	41,99	41,99	41,99	41,99	41	1
17/05/2021	1,02%	0,42	41,70	41,70	41,70	41,70	875	2
14/05/2021	2,43%	0,98	41,28	41,24	41,24	41,28	123	2
13/05/2021	-0,64%	-0,26	40,30	40,30	40,30	40,30	40	1
12/05/2021	1,02%	0,41	40,56	40,20	40,20	40,56	606	2
10/05/2021	0,02%	0,01	40,15	40,42	40,15	40,58	1K	5
07/05/2021	0,05%	0,02	40,14	42,00	40,10	42,00	1K	5
06/05/2021	-1,08%	-0,44	40,12	39,80	39,80	40,12	240	2
05/05/2021	-0,71%	-0,29	40,56	40,56	40,56	40,56	4K	2
04/05/2021	0,22%	0,09	40,85	40,94	40,85	40,94	48K	2
03/05/2021	0,00%	0,00	40,76	40,76	40,66	40,82	6K	4
30/04/2021	-0,92%	-0,38	40,76	40,90	40,76	40,90	898	3
28/04/2021	0,00%	0,00	41,14	41,14	41,14	41,14	123	1
27/04/2021	-0,48%	-0,20	41,14	41,14	41,14	41,14	41	1
26/04/2021	0,00%	0,00	41,34	41,34	41,34	41,34	206	1
23/04/2021	0,10%	0,04	41,34	41,30	41,30	41,34	413	2
22/04/2021	-2,27%	-0,96	41,30	41,70	41,30	41,70	289	3
19/04/2021	-0,09%	-0,04	42,26	42,30	42,26	42,30	2K	2
16/04/2021	3,63%	1,48	42,30	41,00	41,00	42,60	54K	8
13/04/2021	-1,16%	-0,48	40,82	41,30	40,82	41,30	654	5
12/04/2021	-0,58%	-0,24	41,30	40,65	40,58	41,30	12K	5
09/04/2021	2,19%	0,89	41,54	41,32	41,15	41,54	1K	4
08/04/2021	-0,12%	-0,05	40,65	40,92	40,65	40,92	19K	6
07/04/2021	0,05%	0,02	40,70	40,24	40,24	40,70	606	4
06/04/2021	-0,54%	-0,22	40,68	40,94	40,60	40,94	2K	3
05/04/2021	0,49%	0,20	40,90	42,00	40,88	42,00	9K	6
01/04/2021	-0,25%	-0,10	40,70	40,48	40,48	40,70	6K	2
31/03/2021	-2,63%	-1,10	40,80	40,80	40,80	40,80	408	1
30/03/2021	-0,99%	-0,42	41,90	42,02	41,82	42,02	3K	4
29/03/2021	0,76%	0,32	42,32	42,12	42,12	42,32	12K	3
26/03/2021	3,47%	1,41	42,00	42,00	42,00	42,00	840	1
25/03/2021	3,02%	1,19	40,59	40,59	40,59	40,59	40	1
24/03/2021	-0,91%	-0,36	39,40	39,50	39,40	39,50	394	3
23/03/2021	-1,73%	-0,70	39,76	39,76	39,76	39,76	7K	2
22/03/2021	1,28%	0,51	40,46	40,37	40,37	40,46	11K	4
19/03/2021	-2,08%	-0,85	39,95	39,95	39,95	39,95	2K	1
17/03/2021	-	-	40,80	40,70	40,70	40,80	347K	4

Date,Open,High,Low,Close,Volume
15-Oct-21,42.40,42.42,42.29,42.42,4949
14-Oct-21,42.84,42.84,42.84,42.84,1499
13-Oct-21,42.63,43.52,42.63,42.93,5037
11-Oct-21,42.65,42.65,42.40,42.40,1020
08-Oct-21,42.84,42.84,42.65,42.65,1339338
07-Oct-21,42.80,42.80,42.41,42.49,26978
06-Oct-21,41.95,41.96,41.84,41.84,1048
05-Oct-21,41.80,42.12,41.80,41.96,4121
04-Oct-21,41.08,41.84,41.08,41.84,11104
01-Oct-21,40.93,40.93,40.93,40.93,5934
30-Sep-21,45.80,45.80,41.82,41.95,1021
29-Sep-21,41.48,41.77,41.48,41.76,3324
28-Sep-21,41.48,41.48,41.48,41.48,78894
27-Sep-21,41.36,41.36,41.36,41.36,82
24-Sep-21,41.40,41.40,41.15,41.15,165
23-Sep-21,41.68,41.68,41.68,41.68,4168
21-Sep-21,41.28,41.28,41.28,41.28,136224
20-Sep-21,41.33,41.52,41.33,41.52,1241
17-Sep-21,41.24,41.24,41.12,41.20,3502
16-Sep-21,41.32,41.32,41.04,41.04,823
15-Sep-21,41.20,41.32,41.01,41.32,64660
13-Sep-21,41.64,41.70,41.53,41.53,155946
10-Sep-21,42.12,42.12,41.88,42.00,505
09-Sep-21,42.69,42.69,42.12,42.12,2290
08-Sep-21,42.40,42.93,42.33,42.93,1007038
06-Sep-21,44.36,44.36,43.45,43.45,619
03-Sep-21,43.08,44.36,42.80,43.36,12276454
02-Sep-21,42.60,42.94,42.60,42.94,142383
01-Sep-21,42.28,42.56,42.15,42.56,2285
31-Aug-21,42.12,42.12,42.02,42.02,5433
30-Aug-21,42.84,42.84,42.50,42.50,470
27-Aug-21,42.58,42.65,42.48,42.48,15170
26-Aug-21,43.00,43.14,43.00,43.06,82353
25-Aug-21,43.17,43.17,43.09,43.10,991
24-Aug-21,43.95,43.95,43.17,43.17,3538
23-Aug-21,44.85,44.90,44.55,44.55,5183
20-Aug-21,45.29,45.29,45.02,45.02,406
19-Aug-21,45.68,45.68,45.52,45.52,5842
18-Aug-21,45.10,45.88,45.10,45.88,14895
17-Aug-21,44.50,44.50,44.34,44.34,754
16-Aug-21,44.24,44.40,44.24,44.34,2878
13-Aug-21,43.93,44.06,43.93,44.06,88207
12-Aug-21,43.12,43.44,43.12,43.44,1295
11-Aug-21,42.60,42.99,42.60,42.99,772
10-Aug-21,42.40,42.40,42.40,42.40,3943
09-Aug-21,42.88,42.88,42.88,42.88,2572
06-Aug-21,42.44,42.48,42.32,42.32,11359
05-Aug-21,42.04,42.55,42.04,42.55,4332
04-Aug-21,42.60,42.60,42.00,42.00,763
03-Aug-21,42.51,42.51,42.26,42.26,5648
02-Aug-21,41.58,41.58,41.53,41.53,99833
30-Jul-21,40.80,40.80,40.80,40.80,2040
29-Jul-21,40.96,40.96,40.70,40.70,447
28-Jul-21,40.60,40.60,40.60,40.60,406
27-Jul-21,40.47,40.47,40.47,40.47,80
26-Jul-21,40.91,40.91,40.42,40.47,1334
23-Jul-21,40.91,40.91,40.91,40.91,81
22-Jul-21,40.91,40.91,40.91,40.91,1636
20-Jul-21,41.14,41.14,40.84,40.84,10487
19-Jul-21,40.76,40.83,40.76,40.83,244
16-Jul-21,40.68,40.68,40.65,40.65,1056
15-Jul-21,40.71,40.71,40.71,40.71,162
14-Jul-21,41.26,41.26,41.26,41.26,288820
13-Jul-21,41.84,41.84,41.79,41.79,12578
12-Jul-21,42.65,42.65,41.84,41.84,15138
08-Jul-21,41.85,41.85,41.85,41.85,41
07-Jul-21,42.00,42.36,42.00,42.36,3242
06-Jul-21,41.27,41.27,41.27,41.27,2063
02-Jul-21,40.70,40.70,40.70,40.70,2442
30-Jun-21,39.92,39.92,39.68,39.68,72332
29-Jun-21,39.24,39.24,39.24,39.24,928222
28-Jun-21,39.40,39.40,39.24,39.24,669
24-Jun-21,38.97,38.97,38.97,38.97,11691
23-Jun-21,39.44,39.44,39.44,39.44,39
22-Jun-21,39.52,39.52,39.20,39.20,431
21-Jun-21,40.09,40.24,40.07,40.07,321
18-Jun-21,40.33,40.56,40.33,40.40,27106
17-Jun-21,40.84,40.84,40.84,40.84,40
16-Jun-21,41.50,41.50,41.41,41.41,18384
15-Jun-21,41.36,41.36,40.84,40.84,617
14-Jun-21,41.04,41.04,40.74,40.74,1633
11-Jun-21,41.10,41.10,40.92,40.92,532
10-Jun-21,40.88,40.88,40.88,40.88,572
09-Jun-21,39.92,39.92,39.92,39.92,638
08-Jun-21,38.95,39.12,38.84,39.11,12491
07-Jun-21,39.28,39.28,39.04,39.20,1646
04-Jun-21,39.24,39.56,39.12,39.12,94501
02-Jun-21,41.50,41.50,39.11,39.24,5822
01-Jun-21,39.84,39.84,39.51,39.51,4397
31-May-21,41.50,41.50,40.66,40.66,165
28-May-21,40.40,40.47,40.40,40.47,2424
27-May-21,40.44,40.44,40.44,40.44,2022
26-May-21,41.24,41.32,41.24,41.32,8676
25-May-21,41.32,41.32,41.32,41.32,41
24-May-21,43.25,43.25,41.36,41.40,1788
21-May-21,41.44,41.44,41.44,41.44,41
20-May-21,41.48,41.48,41.48,41.48,912
18-May-21,41.99,41.99,41.99,41.99,41
17-May-21,41.70,41.70,41.70,41.70,875
14-May-21,41.24,41.28,41.24,41.28,123
13-May-21,40.30,40.30,40.30,40.30,40
12-May-21,40.20,40.56,40.20,40.56,606
10-May-21,40.42,40.58,40.15,40.15,1216
07-May-21,42.00,42.00,40.10,40.14,1168
06-May-21,39.80,40.12,39.80,40.12,240
05-May-21,40.56,40.56,40.56,40.56,4218
04-May-21,40.94,40.94,40.85,40.85,47957
03-May-21,40.76,40.82,40.66,40.76,6226
30-Apr-21,40.90,40.90,40.76,40.76,898
28-Apr-21,41.14,41.14,41.14,41.14,123
27-Apr-21,41.14,41.14,41.14,41.14,41
26-Apr-21,41.34,41.34,41.34,41.34,206
23-Apr-21,41.30,41.34,41.30,41.34,413
22-Apr-21,41.70,41.70,41.30,41.30,289
19-Apr-21,42.30,42.30,42.26,42.26,2452
16-Apr-21,41.00,42.60,41.00,42.30,53588
13-Apr-21,41.30,41.30,40.82,40.82,654
12-Apr-21,40.65,41.30,40.58,41.30,11591
09-Apr-21,41.32,41.54,41.15,41.54,1407
08-Apr-21,40.92,40.92,40.65,40.65,18564
07-Apr-21,40.24,40.70,40.24,40.70,606
06-Apr-21,40.94,40.94,40.60,40.68,2480
05-Apr-21,42.00,42.00,40.88,40.90,8516
01-Apr-21,40.48,40.70,40.48,40.70,6083
31-Mar-21,40.80,40.80,40.80,40.80,408
30-Mar-21,42.02,42.02,41.82,41.90,2601
29-Mar-21,42.12,42.32,42.12,42.32,11667
26-Mar-21,42.00,42.00,42.00,42.00,840
25-Mar-21,40.59,40.59,40.59,40.59,40
24-Mar-21,39.50,39.50,39.40,39.40,394
23-Mar-21,39.76,39.76,39.76,39.76,6997
22-Mar-21,40.37,40.46,40.37,40.46,10716
19-Mar-21,39.95,39.95,39.95,39.95,2397
17-Mar-21,40.70,40.80,40.70,40.80,346840

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: G1SK34

cotações, gráficos e mais...