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
26/08/2025	0,65%	0,28	43,32	43,32	43,32	43,32	216	1
25/08/2025	-1,47%	-0,64	43,04	43,04	43,04	43,04	473	1
22/08/2025	1,51%	0,65	43,68	43,03	43,03	43,68	824	3
21/08/2025	-2,00%	-0,88	43,03	43,03	43,03	43,03	43	1
20/08/2025	1,27%	0,55	43,91	44,00	43,91	44,32	2K	5
19/08/2025	2,99%	1,26	43,36	43,16	43,16	43,36	13K	4
15/08/2025	0,33%	0,14	42,10	41,56	41,56	42,10	669	2

13/08/2025	2,14%	0,88	41,96	41,50	41,50	44,04	9K	8
11/08/2025	-0,48%	-0,20	41,08	41,36	41,08	41,36	82	2
08/08/2025	1,18%	0,48	41,28	41,08	41,08	41,28	494	2
07/08/2025	0,89%	0,36	40,80	40,80	40,80	40,80	2K	1
06/08/2025	-2,44%	-1,01	40,44	40,60	40,30	40,60	14K	10
04/08/2025	0,22%	0,09	41,45	41,36	41,12	41,56	2K	4
01/08/2025	-1,52%	-0,64	41,36	41,52	41,36	41,52	1K	2
31/07/2025	-4,11%	-1,80	42,00	42,50	42,00	42,50	6K	6
30/07/2025	4,19%	1,76	43,80	42,00	42,00	43,80	30K	6
29/07/2025	0,33%	0,14	42,04	42,08	42,00	42,08	24K	3
28/07/2025	0,72%	0,30	41,90	42,40	41,90	42,44	3K	8
25/07/2025	-1,75%	-0,74	41,60	41,60	41,60	41,60	208	1
23/07/2025	3,57%	1,46	42,34	42,34	42,34	42,34	211	1
22/07/2025	1,06%	0,43	40,88	40,88	40,88	40,88	4K	1
21/07/2025	-0,61%	-0,25	40,45	40,45	40,45	40,45	40	1
18/07/2025	0,87%	0,35	40,70	40,70	40,70	40,70	2K	2
17/07/2025	-5,37%	-2,29	40,35	42,64	39,98	42,64	3K	11
16/07/2025	1,14%	0,48	42,64	42,64	42,64	42,64	42	1
15/07/2025	-0,94%	-0,40	42,16	43,52	42,12	43,52	1K	7
14/07/2025	0,42%	0,18	42,56	42,56	42,56	42,56	42	1
09/07/2025	1,63%	0,68	42,38	42,38	42,38	42,38	42	1
08/07/2025	-0,19%	-0,08	41,70	41,70	41,70	41,70	417	1
07/07/2025	0,00%	0,00	41,78	41,78	41,78	41,78	4K	1
04/07/2025	-0,05%	-0,02	41,78	41,78	41,78	41,78	4K	1
02/07/2025	-1,88%	-0,80	41,80	41,74	41,74	42,00	5K	4
01/07/2025	-0,09%	-0,04	42,60	42,60	42,60	42,60	42	1
26/06/2025	1,62%	0,68	42,64	42,64	42,64	42,64	511	3
20/06/2025	-1,85%	-0,79	41,96	42,85	41,79	42,85	922	5
18/06/2025	-3,02%	-1,33	42,75	43,33	42,75	43,33	944	3
17/06/2025	-6,11%	-2,87	44,08	44,36	44,04	44,36	6K	3
12/06/2025	2,51%	1,15	46,95	47,00	46,92	47,00	4K	3
11/06/2025	0,17%	0,08	45,80	45,80	45,80	45,80	45	1
09/06/2025	-0,28%	-0,13	45,72	45,72	45,72	45,72	45	1
04/06/2025	0,15%	0,07	45,85	44,86	44,86	45,85	905	4
03/06/2025	-3,11%	-1,47	45,78	45,85	45,70	45,85	1K	3
02/06/2025	0,75%	0,35	47,25	46,93	46,93	47,25	8K	7
30/05/2025	5,30%	2,36	46,90	45,63	45,63	47,00	7K	14
29/05/2025	-0,85%	-0,38	44,54	44,54	44,54	44,54	4K	1
28/05/2025	3,48%	1,51	44,92	43,41	43,41	44,92	175	2
26/05/2025	-0,75%	-0,33	43,41	43,41	43,41	43,41	130	1
23/05/2025	-0,59%	-0,26	43,74	44,20	43,74	44,40	7K	8
22/05/2025	7,71%	3,15	44,00	44,04	43,28	44,04	14K	8
14/05/2025	0,32%	0,13	40,85	41,15	40,85	41,15	1K	2
13/05/2025	-3,51%	-1,48	40,72	40,72	40,72	40,72	40	1
12/05/2025	1,54%	0,64	42,20	41,56	40,84	42,60	11K	12
09/05/2025	-0,91%	-0,38	41,56	41,80	41,56	41,80	748	2
08/05/2025	-2,35%	-1,01	41,94	41,85	41,76	41,94	4K	3
07/05/2025	0,00%	0,00	42,95	42,95	42,95	42,95	128	1
06/05/2025	-3,53%	-1,57	42,95	44,60	42,95	44,60	1K	4
05/05/2025	1,55%	0,68	44,52	44,20	44,00	44,52	220	3
02/05/2025	-2,58%	-1,16	43,84	45,45	43,84	45,45	3K	10
30/04/2025	4,77%	2,05	45,00	44,18	44,18	45,47	987	6
28/04/2025	1,49%	0,63	42,95	43,00	42,95	43,00	1K	2
25/04/2025	0,09%	0,04	42,32	42,32	42,32	42,32	253	1
23/04/2025	-0,28%	-0,12	42,28	42,04	42,04	42,28	2K	3
22/04/2025	0,86%	0,36	42,40	42,47	41,71	42,47	717	3
16/04/2025	0,48%	0,20	42,04	42,16	42,04	42,48	126	3
15/04/2025	0,77%	0,32	41,84	42,04	41,80	42,04	125	3
14/04/2025	2,01%	0,82	41,52	40,75	40,75	41,52	578	2
11/04/2025	3,04%	1,20	40,70	40,80	40,70	40,80	8K	4
10/04/2025	-5,89%	-2,47	39,50	39,95	39,50	39,95	596	4
09/04/2025	1,01%	0,42	41,97	41,97	41,97	41,97	587	3
08/04/2025	1,24%	0,51	41,55	41,55	41,55	41,55	41	1
07/04/2025	-5,09%	-2,20	41,04	42,00	40,65	42,00	614	4
03/04/2025	1,31%	0,56	43,24	43,32	43,24	43,32	1K	2
01/04/2025	-3,07%	-1,35	42,68	43,60	42,68	43,60	171K	102
31/03/2025	-1,41%	-0,63	44,03	42,23	42,23	44,03	262	3
28/03/2025	1,04%	0,46	44,66	45,04	44,66	45,04	1K	2
25/03/2025	-2,13%	-0,96	44,20	44,20	44,20	44,20	177K	1
21/03/2025	0,80%	0,36	45,16	45,16	45,16	45,16	45	1
19/03/2025	-2,40%	-1,10	44,80	44,80	44,80	44,80	89	1
18/03/2025	-0,71%	-0,33	45,90	45,90	45,90	45,90	1K	1
11/03/2025	-2,26%	-1,07	46,23	46,23	46,23	46,23	65K	1
10/03/2025	2,38%	1,10	47,30	46,75	46,75	47,37	5K	4
07/03/2025	3,15%	1,41	46,20	46,20	46,20	46,20	46	1
06/03/2025	0,36%	0,16	44,79	44,56	44,56	44,79	178	3
05/03/2025	1,34%	0,59	44,63	44,63	44,63	44,63	1K	1
28/02/2025	2,42%	1,04	44,04	43,80	43,80	44,04	131	2
25/02/2025	3,07%	1,28	43,00	43,32	43,00	43,32	65K	2
21/02/2025	-0,83%	-0,35	41,72	41,72	41,72	41,72	458	2
20/02/2025	1,30%	0,54	42,07	41,90	41,73	42,07	91K	20
19/02/2025	0,02%	0,01	41,53	44,18	41,53	44,18	168	2
18/02/2025	-0,55%	-0,23	41,52	42,07	41,52	42,07	12K	2
17/02/2025	-0,60%	-0,25	41,75	41,75	41,75	41,75	83	1
14/02/2025	-0,28%	-0,12	42,00	42,00	42,00	42,00	2K	1
13/02/2025	2,13%	0,88	42,12	42,12	42,12	42,12	2K	1
12/02/2025	-1,34%	-0,56	41,24	41,32	41,24	41,32	454	2
11/02/2025	-1,32%	-0,56	41,80	41,95	41,80	41,96	125	3
10/02/2025	0,95%	0,40	42,36	42,12	42,12	42,96	10K	234
07/02/2025	-3,18%	-1,38	41,96	41,50	41,50	41,96	2K	4
05/02/2025	6,49%	2,64	43,34	42,75	42,75	43,34	22K	3
04/02/2025	-0,05%	-0,02	40,70	40,70	40,70	40,70	81	1
03/02/2025	-0,39%	-0,16	40,72	40,72	40,72	40,72	285	1
31/01/2025	-0,15%	-0,06	40,88	40,88	40,88	40,88	163	1
28/01/2025	-1,89%	-0,79	40,94	40,94	40,94	40,94	81	1
27/01/2025	3,96%	1,59	41,73	40,78	40,78	41,73	5K	14
23/01/2025	-1,42%	-0,58	40,14	39,90	39,90	40,14	120	2
21/01/2025	0,00%	0,00	40,72	40,72	40,72	40,72	40	1
20/01/2025	0,94%	0,38	40,72	40,72	40,72	40,72	40	1
17/01/2025	0,10%	0,04	40,34	40,69	40,34	40,69	565	2
16/01/2025	1,66%	0,66	40,30	42,73	40,30	42,73	4K	2
15/01/2025	2,69%	1,04	39,64	39,59	39,44	39,64	40K	4
14/01/2025	-5,21%	-2,12	38,60	39,17	38,60	39,17	40K	6
10/01/2025	0,30%	0,12	40,72	40,72	40,72	40,72	40	1
09/01/2025	-1,86%	-0,77	40,60	40,60	40,60	40,60	406	1
06/01/2025	-0,46%	-0,19	41,37	41,37	41,37	41,37	82	1
30/12/2024	-0,95%	-0,40	41,56	42,00	41,56	42,08	64K	9
23/12/2024	4,35%	1,75	41,96	41,85	41,85	41,96	167	2
20/12/2024	-1,93%	-0,79	40,21	40,36	40,21	40,36	241	2
19/12/2024	-1,82%	-0,76	41,00	41,00	41,00	41,00	41	1
17/12/2024	2,15%	0,88	41,76	40,88	40,88	42,12	12K	7
16/12/2024	0,00%	0,00	40,88	40,76	40,76	40,88	122	2
13/12/2024	-0,29%	-0,12	40,88	40,88	40,88	40,88	40	1
12/12/2024	-1,73%	-0,72	41,00	41,00	41,00	41,00	82	1
11/12/2024	-2,52%	-1,08	41,72	42,80	41,68	42,80	1K	5
10/12/2024	-2,28%	-1,00	42,80	42,80	42,80	42,80	1K	1
09/12/2024	4,09%	1,72	43,80	42,32	42,15	43,80	5K	18
06/12/2024	-0,47%	-0,20	42,08	41,56	41,56	42,08	2K	11
03/12/2024	2,42%	1,00	42,28	42,36	42,28	42,44	21K	5
02/12/2024	0,51%	0,21	41,28	41,56	41,28	41,56	870	3
29/11/2024	0,71%	0,29	41,07	41,08	40,72	41,24	42K	5
28/11/2024	0,84%	0,34	40,78	40,78	40,78	40,78	40	1
27/11/2024	2,12%	0,84	40,44	40,10	40,10	40,72	2K	7
26/11/2024	-0,38%	-0,15	39,60	39,60	39,50	39,60	3K	4
25/11/2024	0,68%	0,27	39,75	39,75	39,75	39,75	1K	1
22/11/2024	0,82%	0,32	39,48	39,40	39,40	39,48	4K	3
21/11/2024	-	-	39,16	39,12	38,80	39,20	5K	10

Date,Open,High,Low,Close,Volume
26-Aug-25,43.32,43.32,43.32,43.32,216
25-Aug-25,43.04,43.04,43.04,43.04,473
22-Aug-25,43.03,43.68,43.03,43.68,824
21-Aug-25,43.03,43.03,43.03,43.03,43
20-Aug-25,44.00,44.32,43.91,43.91,1673
19-Aug-25,43.16,43.36,43.16,43.36,13492
15-Aug-25,41.56,42.10,41.56,42.10,669
13-Aug-25,41.50,44.04,41.50,41.96,8593
11-Aug-25,41.36,41.36,41.08,41.08,82
08-Aug-25,41.08,41.28,41.08,41.28,494
07-Aug-25,40.80,40.80,40.80,40.80,1836
06-Aug-25,40.60,40.60,40.30,40.44,14186
04-Aug-25,41.36,41.56,41.12,41.45,1867
01-Aug-25,41.52,41.52,41.36,41.36,1037
31-Jul-25,42.50,42.50,42.00,42.00,6030
30-Jul-25,42.00,43.80,42.00,43.80,29756
29-Jul-25,42.08,42.08,42.00,42.04,23594
28-Jul-25,42.40,42.44,41.90,41.90,2989
25-Jul-25,41.60,41.60,41.60,41.60,208
23-Jul-25,42.34,42.34,42.34,42.34,211
22-Jul-25,40.88,40.88,40.88,40.88,4088
21-Jul-25,40.45,40.45,40.45,40.45,40
18-Jul-25,40.70,40.70,40.70,40.70,2035
17-Jul-25,42.64,42.64,39.98,40.35,2889
16-Jul-25,42.64,42.64,42.64,42.64,42
15-Jul-25,43.52,43.52,42.12,42.16,1144
14-Jul-25,42.56,42.56,42.56,42.56,42
09-Jul-25,42.38,42.38,42.38,42.38,42
08-Jul-25,41.70,41.70,41.70,41.70,417
07-Jul-25,41.78,41.78,41.78,41.78,4178
04-Jul-25,41.78,41.78,41.78,41.78,4178
02-Jul-25,41.74,42.00,41.74,41.80,5393
01-Jul-25,42.60,42.60,42.60,42.60,42
26-Jun-25,42.64,42.64,42.64,42.64,511
20-Jun-25,42.85,42.85,41.79,41.96,922
18-Jun-25,43.33,43.33,42.75,42.75,944
17-Jun-25,44.36,44.36,44.04,44.08,5626
12-Jun-25,47.00,47.00,46.92,46.95,4132
11-Jun-25,45.80,45.80,45.80,45.80,45
09-Jun-25,45.72,45.72,45.72,45.72,45
04-Jun-25,44.86,45.85,44.86,45.85,905
03-Jun-25,45.85,45.85,45.70,45.78,1144
02-Jun-25,46.93,47.25,46.93,47.25,7731
30-May-25,45.63,47.00,45.63,46.90,6653
29-May-25,44.54,44.54,44.54,44.54,3563
28-May-25,43.41,44.92,43.41,44.92,175
26-May-25,43.41,43.41,43.41,43.41,130
23-May-25,44.20,44.40,43.74,43.74,7077
22-May-25,44.04,44.04,43.28,44.00,13800
14-May-25,41.15,41.15,40.85,40.85,1027
13-May-25,40.72,40.72,40.72,40.72,40
12-May-25,41.56,42.60,40.84,42.20,10872
09-May-25,41.80,41.80,41.56,41.56,748
08-May-25,41.85,41.94,41.76,41.94,4305
07-May-25,42.95,42.95,42.95,42.95,128
06-May-25,44.60,44.60,42.95,42.95,1421
05-May-25,44.20,44.52,44.00,44.52,220
02-May-25,45.45,45.45,43.84,43.84,3004
30-Apr-25,44.18,45.47,44.18,45.00,987
28-Apr-25,43.00,43.00,42.95,42.95,1289
25-Apr-25,42.32,42.32,42.32,42.32,253
23-Apr-25,42.04,42.28,42.04,42.28,2240
22-Apr-25,42.47,42.47,41.71,42.40,717
16-Apr-25,42.16,42.48,42.04,42.04,126
15-Apr-25,42.04,42.04,41.80,41.84,125
14-Apr-25,40.75,41.52,40.75,41.52,578
11-Apr-25,40.80,40.80,40.70,40.70,8145
10-Apr-25,39.95,39.95,39.50,39.50,596
09-Apr-25,41.97,41.97,41.97,41.97,587
08-Apr-25,41.55,41.55,41.55,41.55,41
07-Apr-25,42.00,42.00,40.65,41.04,614
03-Apr-25,43.32,43.32,43.24,43.24,1298
01-Apr-25,43.60,43.60,42.68,42.68,171094
31-Mar-25,42.23,44.03,42.23,44.03,262
28-Mar-25,45.04,45.04,44.66,44.66,1166
25-Mar-25,44.20,44.20,44.20,44.20,176800
21-Mar-25,45.16,45.16,45.16,45.16,45
19-Mar-25,44.80,44.80,44.80,44.80,89
18-Mar-25,45.90,45.90,45.90,45.90,1377
11-Mar-25,46.23,46.23,46.23,46.23,64722
10-Mar-25,46.75,47.37,46.75,47.30,4917
07-Mar-25,46.20,46.20,46.20,46.20,46
06-Mar-25,44.56,44.79,44.56,44.79,178
05-Mar-25,44.63,44.63,44.63,44.63,1338
28-Feb-25,43.80,44.04,43.80,44.04,131
25-Feb-25,43.32,43.32,43.00,43.00,64971
21-Feb-25,41.72,41.72,41.72,41.72,458
20-Feb-25,41.90,42.07,41.73,42.07,91122
19-Feb-25,44.18,44.18,41.53,41.53,168
18-Feb-25,42.07,42.07,41.52,41.52,11935
17-Feb-25,41.75,41.75,41.75,41.75,83
14-Feb-25,42.00,42.00,42.00,42.00,2310
13-Feb-25,42.12,42.12,42.12,42.12,2106
12-Feb-25,41.32,41.32,41.24,41.24,454
11-Feb-25,41.95,41.96,41.80,41.80,125
10-Feb-25,42.12,42.96,42.12,42.36,10007
07-Feb-25,41.50,41.96,41.50,41.96,1751
05-Feb-25,42.75,43.34,42.75,43.34,21758
04-Feb-25,40.70,40.70,40.70,40.70,81
03-Feb-25,40.72,40.72,40.72,40.72,285
31-Jan-25,40.88,40.88,40.88,40.88,163
28-Jan-25,40.94,40.94,40.94,40.94,81
27-Jan-25,40.78,41.73,40.78,41.73,5063
23-Jan-25,39.90,40.14,39.90,40.14,120
21-Jan-25,40.72,40.72,40.72,40.72,40
20-Jan-25,40.72,40.72,40.72,40.72,40
17-Jan-25,40.69,40.69,40.34,40.34,565
16-Jan-25,42.73,42.73,40.30,40.30,4475
15-Jan-25,39.59,39.64,39.44,39.64,40380
14-Jan-25,39.17,39.17,38.60,38.60,40004
10-Jan-25,40.72,40.72,40.72,40.72,40
09-Jan-25,40.60,40.60,40.60,40.60,406
06-Jan-25,41.37,41.37,41.37,41.37,82
30-Dec-24,42.00,42.08,41.56,41.56,63986
23-Dec-24,41.85,41.96,41.85,41.96,167
20-Dec-24,40.36,40.36,40.21,40.21,241
19-Dec-24,41.00,41.00,41.00,41.00,41
17-Dec-24,40.88,42.12,40.88,41.76,11513
16-Dec-24,40.76,40.88,40.76,40.88,122
13-Dec-24,40.88,40.88,40.88,40.88,40
12-Dec-24,41.00,41.00,41.00,41.00,82
11-Dec-24,42.80,42.80,41.68,41.72,1002
10-Dec-24,42.80,42.80,42.80,42.80,1412
09-Dec-24,42.32,43.80,42.15,43.80,4955
06-Dec-24,41.56,42.08,41.56,42.08,2101
03-Dec-24,42.36,42.44,42.28,42.28,21411
02-Dec-24,41.56,41.56,41.28,41.28,870
29-Nov-24,41.08,41.24,40.72,41.07,41890
28-Nov-24,40.78,40.78,40.78,40.78,40
27-Nov-24,40.10,40.72,40.10,40.44,1735
26-Nov-24,39.60,39.60,39.50,39.60,2810
25-Nov-24,39.75,39.75,39.75,39.75,1192
22-Nov-24,39.40,39.48,39.40,39.48,3979
21-Nov-24,39.12,39.20,38.80,39.16,5273

*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