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
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	0,25%	0,10	40,80	40,70	40,70	40,80	347K	4
16/03/2021	1,75%	0,70	40,70	40,70	40,70	40,70	325	1
15/03/2021	1,52%	0,60	40,00	40,90	40,00	40,90	19K	4
12/03/2021	-0,13%	-0,05	39,40	40,98	39,35	40,98	37K	15
11/03/2021	-3,55%	-1,45	39,45	39,54	39,45	39,54	7K	2
10/03/2021	0,17%	0,07	40,90	40,61	40,61	40,90	1K	2
09/03/2021	0,05%	0,02	40,83	41,22	40,83	41,72	72K	6
08/03/2021	2,80%	1,11	40,81	39,72	39,72	40,81	13K	11
05/03/2021	2,64%	1,02	39,70	39,01	39,01	39,73	23K	10
04/03/2021	0,99%	0,38	38,68	38,95	38,37	38,95	1M	39
03/03/2021	-1,31%	-0,51	38,30	38,88	38,30	39,44	594K	12
02/03/2021	3,00%	1,13	38,81	38,99	38,73	39,06	636K	21
01/03/2021	0,51%	0,19	37,68	38,00	37,68	38,00	3K	4
26/02/2021	-0,95%	-0,36	37,49	37,65	37,49	37,65	126K	11
25/02/2021	0,96%	0,36	37,85	37,80	37,80	38,08	568K	17
24/02/2021	0,19%	0,07	37,49	37,49	37,49	37,49	374	1
23/02/2021	-0,13%	-0,05	37,42	37,91	37,41	37,91	5K	4
22/02/2021	0,24%	0,09	37,47	38,02	37,47	38,02	110K	5
19/02/2021	-2,15%	-0,82	37,38	37,15	37,13	37,38	11K	7
18/02/2021	-1,93%	-0,75	38,20	37,98	37,75	38,20	2K	4
17/02/2021	1,09%	0,42	38,95	38,80	38,80	39,01	2K	5
12/02/2021	1,66%	0,63	38,53	38,08	38,08	38,53	689	8
11/02/2021	-0,94%	-0,36	37,90	37,84	37,84	38,08	1K	4
10/02/2021	-0,52%	-0,20	38,26	38,62	38,12	38,64	9K	11
09/02/2021	1,13%	0,43	38,46	38,55	38,46	38,84	1M	32
08/02/2021	0,61%	0,23	38,03	38,50	37,71	38,50	7K	5
05/02/2021	-1,87%	-0,72	37,80	38,54	37,36	38,54	16K	11
04/02/2021	0,39%	0,15	38,52	38,37	38,30	38,52	23K	8
03/02/2021	-5,12%	-2,07	38,37	38,12	37,90	38,37	168K	10
02/02/2021	-1,17%	-0,48	40,44	40,44	40,44	40,44	40	1
01/02/2021	0,15%	0,06	40,92	41,15	40,92	41,15	12K	2
29/01/2021	-2,01%	-0,84	40,86	40,86	40,86	40,86	40	1
28/01/2021	0,68%	0,28	41,70	41,61	41,61	41,70	250	2
27/01/2021	-1,22%	-0,51	41,42	41,42	41,42	41,42	2K	1
26/01/2021	1,53%	0,63	41,93	42,67	41,93	42,67	2K	4
22/01/2021	1,52%	0,62	41,30	40,81	40,81	41,30	206	2
21/01/2021	0,82%	0,33	40,68	39,99	39,99	40,68	853	2
20/01/2021	-1,61%	-0,66	40,35	40,38	40,35	40,38	53K	5
19/01/2021	0,32%	0,13	41,01	41,01	41,01	41,33	96K	4
15/01/2021	2,89%	1,15	40,88	40,88	40,88	40,88	40K	1
14/01/2021	-1,02%	-0,41	39,73	41,70	39,73	41,70	81	2
13/01/2021	0,35%	0,14	40,14	39,88	39,88	40,14	21K	3
12/01/2021	-4,42%	-1,85	40,00	41,33	40,00	41,40	71K	11
11/01/2021	0,70%	0,29	41,85	41,79	41,52	41,85	86K	9
08/01/2021	1,27%	0,52	41,56	41,05	41,05	41,56	79K	4
07/01/2021	0,74%	0,30	41,04	40,40	40,40	41,04	2K	3
06/01/2021	2,65%	1,05	40,74	40,47	40,47	41,07	74K	4
05/01/2021	0,05%	0,02	39,69	40,07	39,69	40,07	5K	4
04/01/2021	3,47%	1,33	39,67	39,29	39,29	39,67	145K	4
30/12/2020	0,00%	0,00	38,34	38,34	38,34	38,34	38	1
29/12/2020	1,48%	0,56	38,34	38,50	38,34	38,50	2K	2
23/12/2020	-	-	37,78	37,53	37,53	37,78	75	2

Date,Open,High,Low,Close,Volume
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
16-Mar-21,40.70,40.70,40.70,40.70,325
15-Mar-21,40.90,40.90,40.00,40.00,19381
12-Mar-21,40.98,40.98,39.35,39.40,36769
11-Mar-21,39.54,39.54,39.45,39.45,7499
10-Mar-21,40.61,40.90,40.61,40.90,1183
09-Mar-21,41.22,41.72,40.83,40.83,71851
08-Mar-21,39.72,40.81,39.72,40.81,12530
05-Mar-21,39.01,39.73,39.01,39.70,23288
04-Mar-21,38.95,38.95,38.37,38.68,1417151
03-Mar-21,38.88,39.44,38.30,38.30,594495
02-Mar-21,38.99,39.06,38.73,38.81,636047
01-Mar-21,38.00,38.00,37.68,37.68,2619
26-Feb-21,37.65,37.65,37.49,37.49,125615
25-Feb-21,37.80,38.08,37.80,37.85,567862
24-Feb-21,37.49,37.49,37.49,37.49,374
23-Feb-21,37.91,37.91,37.41,37.42,5115
22-Feb-21,38.02,38.02,37.47,37.47,110240
19-Feb-21,37.15,37.38,37.13,37.38,11369
18-Feb-21,37.98,38.20,37.75,38.20,1964
17-Feb-21,38.80,39.01,38.80,38.95,1785
12-Feb-21,38.08,38.53,38.08,38.53,689
11-Feb-21,37.84,38.08,37.84,37.90,1291
10-Feb-21,38.62,38.64,38.12,38.26,8752
09-Feb-21,38.55,38.84,38.46,38.46,1140450
08-Feb-21,38.50,38.50,37.71,38.03,6945
05-Feb-21,38.54,38.54,37.36,37.80,16194
04-Feb-21,38.37,38.52,38.30,38.52,23428
03-Feb-21,38.12,38.37,37.90,38.37,168244
02-Feb-21,40.44,40.44,40.44,40.44,40
01-Feb-21,41.15,41.15,40.92,40.92,11559
29-Jan-21,40.86,40.86,40.86,40.86,40
28-Jan-21,41.61,41.70,41.61,41.70,250
27-Jan-21,41.42,41.42,41.42,41.42,1656
26-Jan-21,42.67,42.67,41.93,41.93,2294
22-Jan-21,40.81,41.30,40.81,41.30,206
21-Jan-21,39.99,40.68,39.99,40.68,853
20-Jan-21,40.38,40.38,40.35,40.35,53317
19-Jan-21,41.01,41.33,41.01,41.01,96090
15-Jan-21,40.88,40.88,40.88,40.88,40021
14-Jan-21,41.70,41.70,39.73,39.73,81
13-Jan-21,39.88,40.14,39.88,40.14,21147
12-Jan-21,41.33,41.40,40.00,40.00,70910
11-Jan-21,41.79,41.85,41.52,41.85,86419
08-Jan-21,41.05,41.56,41.05,41.56,79326
07-Jan-21,40.40,41.04,40.40,41.04,1716
06-Jan-21,40.47,41.07,40.47,40.74,73859
05-Jan-21,40.07,40.07,39.69,39.69,5102
04-Jan-21,39.29,39.67,39.29,39.67,144689
30-Dec-20,38.34,38.34,38.34,38.34,38
29-Dec-20,38.50,38.50,38.34,38.34,2151
23-Dec-20,37.53,37.78,37.53,37.78,75

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: G1SK34

cotações, gráficos e mais...