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
25/01/2022	-0,47%	-0,23	48,21	48,65	48,15	48,65	37K	44
24/01/2022	-1,14%	-0,56	48,44	48,81	48,25	48,81	969	4
21/01/2022	0,37%	0,18	49,00	49,17	49,00	49,17	3K	2
20/01/2022	-3,02%	-1,52	48,82	49,50	48,78	49,50	2K	9
19/01/2022	-3,14%	-1,63	50,34	50,41	50,06	50,55	196K	8
18/01/2022	2,93%	1,48	51,97	51,30	51,30	51,97	51K	3
17/01/2022	0,78%	0,39	50,49	50,45	50,10	50,49	51K	14
14/01/2022	0,60%	0,30	50,10	54,99	50,10	54,99	6K	7
13/01/2022	-0,22%	-0,11	49,80	50,54	49,80	50,54	402	4
12/01/2022	-0,58%	-0,29	49,91	50,40	49,91	50,40	1K	4
11/01/2022	-0,81%	-0,41	50,20	50,61	50,20	50,61	4K	6

10/01/2022	2,24%	1,11	50,61	49,70	49,70	50,61	3K	7
07/01/2022	-0,12%	-0,06	49,50	49,50	49,50	49,50	495	1
06/01/2022	-1,33%	-0,67	49,56	50,23	49,56	50,23	399	5
05/01/2022	0,88%	0,44	50,23	50,00	49,78	50,23	116K	6
04/01/2022	0,69%	0,34	49,79	49,35	49,35	49,79	23K	5
03/01/2022	1,15%	0,56	49,45	49,50	49,45	49,50	3K	3
30/12/2021	-3,84%	-1,95	48,89	49,39	48,89	49,41	963K	556
29/12/2021	2,29%	1,14	50,84	50,84	50,84	50,84	67K	1
28/12/2021	0,42%	0,21	49,70	49,70	49,70	49,70	3K	2
27/12/2021	-0,72%	-0,36	49,49	49,79	49,47	49,79	2K	4
23/12/2021	0,18%	0,09	49,85	50,14	49,85	50,17	198K	4
22/12/2021	0,44%	0,22	49,76	49,94	49,76	49,94	181K	2
21/12/2021	0,57%	0,28	49,54	49,54	49,54	49,54	99	1
17/12/2021	-0,28%	-0,14	49,26	50,00	49,24	50,00	136K	88
16/12/2021	-0,70%	-0,35	49,40	49,15	49,15	49,40	6K	2
15/12/2021	1,84%	0,90	49,75	48,91	48,91	49,75	34K	7
14/12/2021	-0,12%	-0,06	48,85	48,45	48,45	48,91	8K	7
13/12/2021	1,35%	0,65	48,91	48,50	48,50	48,91	185K	22
10/12/2021	1,17%	0,56	48,26	48,21	48,21	48,26	128K	2
09/12/2021	1,06%	0,50	47,70	47,60	47,60	47,80	6K	4
08/12/2021	-0,38%	-0,18	47,20	47,77	47,15	47,77	12K	10
07/12/2021	1,13%	0,53	47,38	47,70	47,35	47,80	124K	17
06/12/2021	0,00%	0,00	46,85	46,85	46,85	46,85	46	1
03/12/2021	0,34%	0,16	46,85	46,35	46,35	46,85	4K	4
02/12/2021	-1,27%	-0,60	46,69	47,29	46,69	47,29	15K	7
01/12/2021	2,47%	1,14	47,29	46,85	46,85	47,29	15K	5
30/11/2021	-1,14%	-0,53	46,15	46,40	46,05	46,56	43K	425
29/11/2021	2,21%	1,01	46,68	46,50	46,30	46,71	340K	6
26/11/2021	-2,02%	-0,94	45,67	46,50	45,67	46,50	1K	4
25/11/2021	0,00%	0,00	46,61	46,61	46,61	46,61	559	2
24/11/2021	0,00%	0,00	46,61	46,61	46,61	46,61	838	1
23/11/2021	0,87%	0,40	46,61	46,91	46,61	47,01	10K	4
22/11/2021	0,09%	0,04	46,21	46,19	46,19	46,45	8K	7
19/11/2021	0,13%	0,06	46,17	46,15	46,15	46,26	2K	4
18/11/2021	-1,26%	-0,59	46,11	46,11	46,11	46,11	46	1
17/11/2021	-0,68%	-0,32	46,70	46,85	46,70	47,05	889	3
16/11/2021	-0,97%	-0,46	47,02	46,60	46,60	47,02	3K	3
12/11/2021	1,56%	0,73	47,48	47,48	47,48	47,48	79K	1
11/11/2021	-1,52%	-0,72	46,75	46,80	46,75	46,80	2K	2
10/11/2021	1,09%	0,51	47,47	47,05	47,05	47,47	802	2
09/11/2021	-1,24%	-0,59	46,96	47,34	46,96	47,34	3K	5
08/11/2021	0,27%	0,13	47,55	47,66	47,55	47,70	1K	3
05/11/2021	-3,72%	-1,83	47,42	47,70	47,42	47,95	3K	10
03/11/2021	1,57%	0,76	49,25	49,18	49,16	49,25	1K	5
01/11/2021	2,32%	1,10	48,49	48,10	48,09	48,75	5K	8
29/10/2021	0,42%	0,20	47,39	47,20	47,20	47,65	26K	50
28/10/2021	4,68%	2,11	47,19	47,19	47,19	47,19	471	1
27/10/2021	1,08%	0,48	45,08	45,02	45,02	45,08	4K	3
26/10/2021	0,81%	0,36	44,60	45,04	44,60	45,04	36K	2
25/10/2021	-2,83%	-1,29	44,24	44,62	44,24	44,62	4K	4
22/10/2021	2,41%	1,07	45,53	45,00	45,00	45,53	362	3
21/10/2021	1,76%	0,77	44,46	44,46	44,46	44,46	402	3
20/10/2021	-0,25%	-0,11	43,69	43,60	43,60	43,88	394	3
19/10/2021	2,48%	1,06	43,80	43,80	43,69	43,80	4K	66
18/10/2021	0,75%	0,32	42,74	42,74	42,72	42,74	1K	3
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	-	-	41,27	41,27	41,27	41,27	2K	1

Date,Open,High,Low,Close,Volume
25-Jan-22,48.65,48.65,48.15,48.21,37362
24-Jan-22,48.81,48.81,48.25,48.44,969
21-Jan-22,49.17,49.17,49.00,49.00,2553
20-Jan-22,49.50,49.50,48.78,48.82,2253
19-Jan-22,50.41,50.55,50.06,50.34,196495
18-Jan-22,51.30,51.97,51.30,51.97,50890
17-Jan-22,50.45,50.49,50.10,50.49,51176
14-Jan-22,54.99,54.99,50.10,50.10,5716
13-Jan-22,50.54,50.54,49.80,49.80,402
12-Jan-22,50.40,50.40,49.91,49.91,1101
11-Jan-22,50.61,50.61,50.20,50.20,3827
10-Jan-22,49.70,50.61,49.70,50.61,2918
07-Jan-22,49.50,49.50,49.50,49.50,495
06-Jan-22,50.23,50.23,49.56,49.56,399
05-Jan-22,50.00,50.23,49.78,50.23,115664
04-Jan-22,49.35,49.79,49.35,49.79,23348
03-Jan-22,49.50,49.50,49.45,49.45,2722
30-Dec-21,49.39,49.41,48.89,48.89,962528
29-Dec-21,50.84,50.84,50.84,50.84,66600
28-Dec-21,49.70,49.70,49.70,49.70,2534
27-Dec-21,49.79,49.79,49.47,49.49,2178
23-Dec-21,50.14,50.17,49.85,49.85,198421
22-Dec-21,49.94,49.94,49.76,49.76,181176
21-Dec-21,49.54,49.54,49.54,49.54,99
17-Dec-21,50.00,50.00,49.24,49.26,136354
16-Dec-21,49.15,49.40,49.15,49.40,6392
15-Dec-21,48.91,49.75,48.91,49.75,33704
14-Dec-21,48.45,48.91,48.45,48.85,8385
13-Dec-21,48.50,48.91,48.50,48.91,185234
10-Dec-21,48.21,48.26,48.21,48.26,127502
09-Dec-21,47.60,47.80,47.60,47.70,5533
08-Dec-21,47.77,47.77,47.15,47.20,11697
07-Dec-21,47.70,47.80,47.35,47.38,124121
06-Dec-21,46.85,46.85,46.85,46.85,46
03-Dec-21,46.35,46.85,46.35,46.85,3759
02-Dec-21,47.29,47.29,46.69,46.69,15175
01-Dec-21,46.85,47.29,46.85,47.29,15374
30-Nov-21,46.40,46.56,46.05,46.15,42647
29-Nov-21,46.50,46.71,46.30,46.68,339571
26-Nov-21,46.50,46.50,45.67,45.67,1337
25-Nov-21,46.61,46.61,46.61,46.61,559
24-Nov-21,46.61,46.61,46.61,46.61,838
23-Nov-21,46.91,47.01,46.61,46.61,10053
22-Nov-21,46.19,46.45,46.19,46.21,8287
19-Nov-21,46.15,46.26,46.15,46.17,2492
18-Nov-21,46.11,46.11,46.11,46.11,46
17-Nov-21,46.85,47.05,46.70,46.70,889
16-Nov-21,46.60,47.02,46.60,47.02,3100
12-Nov-21,47.48,47.48,47.48,47.48,78911
11-Nov-21,46.80,46.80,46.75,46.75,2386
10-Nov-21,47.05,47.47,47.05,47.47,802
09-Nov-21,47.34,47.34,46.96,46.96,2687
08-Nov-21,47.66,47.70,47.55,47.55,1047
05-Nov-21,47.70,47.95,47.42,47.42,2757
03-Nov-21,49.18,49.25,49.16,49.25,1034
01-Nov-21,48.10,48.75,48.09,48.49,4563
29-Oct-21,47.20,47.65,47.20,47.39,26217
28-Oct-21,47.19,47.19,47.19,47.19,471
27-Oct-21,45.02,45.08,45.02,45.08,3650
26-Oct-21,45.04,45.04,44.60,44.60,36121
25-Oct-21,44.62,44.62,44.24,44.24,3566
22-Oct-21,45.00,45.53,45.00,45.53,362
21-Oct-21,44.46,44.46,44.46,44.46,402
20-Oct-21,43.60,43.88,43.60,43.69,394
19-Oct-21,43.80,43.80,43.69,43.80,3934
18-Oct-21,42.74,42.74,42.72,42.74,1324
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

*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...