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
30/06/2022	-0,26%	-0,12	45,30	45,24	45,24	45,36	9K	12
29/06/2022	-0,96%	-0,44	45,42	45,20	45,20	45,90	146K	5
27/06/2022	0,35%	0,16	45,86	45,70	45,67	46,20	12K	5
24/06/2022	2,35%	1,05	45,70	45,08	45,08	45,70	207K	6
23/06/2022	2,83%	1,23	44,65	44,09	44,09	44,65	33K	17
22/06/2022	1,19%	0,51	43,42	43,46	43,42	43,50	27K	4
21/06/2022	-0,30%	-0,13	42,91	43,20	42,84	43,20	18K	4
20/06/2022	1,03%	0,44	43,04	43,06	42,85	43,06	20K	7
17/06/2022	0,71%	0,30	42,60	42,36	42,24	42,60	129K	17
15/06/2022	0,00%	0,00	42,30	42,30	42,30	42,30	84	1
14/06/2022	-2,71%	-1,18	42,30	43,40	42,30	43,40	768	10

13/06/2022	-0,21%	-0,09	43,48	43,52	43,48	43,58	28K	5
10/06/2022	2,76%	1,17	43,57	43,04	43,04	43,61	64K	4
09/06/2022	-2,24%	-0,97	42,40	42,89	42,40	42,89	86K	4
08/06/2022	0,93%	0,40	43,37	42,72	42,72	43,37	470	2
07/06/2022	5,06%	2,07	42,97	42,91	42,91	42,97	41K	3
03/06/2022	-1,06%	-0,44	40,90	41,10	40,90	41,10	1K	7
02/06/2022	0,44%	0,18	41,34	41,58	41,15	41,58	7K	4
01/06/2022	-1,63%	-0,68	41,16	41,24	41,16	41,25	329	3
31/05/2022	1,43%	0,59	41,84	41,39	41,39	41,84	2K	4
30/05/2022	-1,41%	-0,59	41,25	41,25	41,25	41,25	783	1
27/05/2022	-1,55%	-0,66	41,84	42,10	41,69	42,10	61K	9
26/05/2022	-0,96%	-0,41	42,50	42,99	42,30	42,99	806	7
23/05/2022	-0,63%	-0,27	42,91	42,91	42,91	42,91	166K	1
20/05/2022	1,36%	0,58	43,18	43,18	43,18	43,18	173K	1
19/05/2022	-4,31%	-1,92	42,60	42,60	42,60	42,60	42	1
18/05/2022	0,20%	0,09	44,52	43,64	43,64	44,52	1K	4
17/05/2022	-1,20%	-0,54	44,43	44,12	44,12	44,43	27K	2
16/05/2022	3,14%	1,37	44,97	44,32	44,32	45,00	7K	6
13/05/2022	0,23%	0,10	43,60	43,58	43,55	43,60	697	15
12/05/2022	-0,80%	-0,35	43,50	43,69	43,50	43,69	87	2
11/05/2022	-1,26%	-0,56	43,85	44,20	43,85	44,32	5K	5
10/05/2022	-0,13%	-0,06	44,41	44,64	44,41	44,64	6K	3
09/05/2022	-0,31%	-0,14	44,47	44,47	44,47	44,47	222	1
06/05/2022	0,04%	0,02	44,61	44,60	44,60	44,61	267	2
04/05/2022	-0,76%	-0,34	44,59	44,74	44,30	44,74	9K	4
03/05/2022	-0,58%	-0,26	44,93	45,25	44,70	45,36	683K	8
02/05/2022	1,03%	0,46	45,19	45,15	44,94	45,19	15K	15
29/04/2022	-1,19%	-0,54	44,73	44,73	44,73	44,73	836K	1
27/04/2022	2,07%	0,92	45,27	45,32	45,27	46,00	2K	6
26/04/2022	2,35%	1,02	44,35	44,73	44,13	44,73	59K	7
22/04/2022	1,74%	0,74	43,33	42,59	42,59	43,33	44K	3
20/04/2022	-1,48%	-0,64	42,59	42,47	42,47	42,59	1K	3
19/04/2022	0,65%	0,28	43,23	43,19	43,09	43,23	1K	3
18/04/2022	-1,33%	-0,58	42,95	43,44	42,95	43,44	258	2
14/04/2022	-0,37%	-0,16	43,53	43,88	43,53	44,16	6K	18
13/04/2022	0,05%	0,02	43,69	44,08	43,55	44,08	920	7
12/04/2022	0,00%	0,00	43,67	43,67	43,67	43,67	43	1
11/04/2022	-0,80%	-0,35	43,67	44,02	43,67	44,07	3K	8
08/04/2022	1,80%	0,78	44,02	44,39	43,89	44,39	93K	8
07/04/2022	0,72%	0,31	43,24	43,24	43,24	43,24	43	1
06/04/2022	2,78%	1,16	42,93	42,20	42,20	42,93	131K	2
05/04/2022	3,93%	1,58	41,77	41,88	41,77	41,88	543	5
04/04/2022	-1,40%	-0,57	40,19	40,60	40,19	40,60	26K	10
01/04/2022	-1,74%	-0,72	40,76	41,07	40,76	41,07	67K	3
31/03/2022	-0,88%	-0,37	41,48	41,48	41,48	41,48	82	2
30/03/2022	1,80%	0,74	41,85	41,94	41,85	41,94	419	2
29/03/2022	-0,53%	-0,22	41,11	41,26	41,11	41,26	6K	2
28/03/2022	1,00%	0,41	41,33	41,47	41,20	41,47	4K	19
25/03/2022	-1,92%	-0,80	40,92	41,60	40,92	41,60	15K	9
24/03/2022	-0,10%	-0,04	41,72	41,52	41,52	41,72	1000	23
23/03/2022	-1,72%	-0,73	41,76	42,08	41,76	42,08	67K	4
22/03/2022	0,64%	0,27	42,49	43,09	42,47	43,09	9K	47
21/03/2022	-1,65%	-0,71	42,22	42,72	42,22	42,72	19K	4
18/03/2022	-1,47%	-0,64	42,93	43,04	42,93	43,04	296K	2
17/03/2022	1,68%	0,72	43,57	43,33	43,33	43,57	56K	21
16/03/2022	-0,19%	-0,08	42,85	42,92	42,64	43,01	5K	73
15/03/2022	2,21%	0,93	42,93	42,34	42,34	43,00	91K	4
14/03/2022	1,50%	0,62	42,00	41,64	41,64	42,16	459	6
11/03/2022	1,05%	0,43	41,38	41,41	41,38	41,48	17K	3
10/03/2022	-1,92%	-0,80	40,95	40,95	40,95	40,95	81	1
09/03/2022	2,35%	0,96	41,75	40,96	40,88	41,75	23K	39
08/03/2022	2,10%	0,84	40,79	40,59	40,59	40,79	7K	3
07/03/2022	-1,21%	-0,49	39,95	39,97	39,95	39,97	239	2
04/03/2022	-3,32%	-1,39	40,44	40,46	40,25	40,92	288K	16
03/03/2022	-3,01%	-1,30	41,83	42,86	41,61	42,86	5K	12
02/03/2022	-1,46%	-0,64	43,13	43,48	42,90	43,48	365K	9
25/02/2022	3,35%	1,42	43,77	43,97	43,77	44,05	807K	12
24/02/2022	-2,42%	-1,05	42,35	41,50	41,50	42,35	208K	6
23/02/2022	0,00%	0,00	43,40	44,08	43,00	44,08	143K	22
22/02/2022	-1,77%	-0,78	43,40	44,00	43,14	44,00	2K	9
21/02/2022	0,02%	0,01	44,18	49,60	44,01	49,60	640	9
18/02/2022	-1,16%	-0,52	44,17	44,69	44,17	44,69	20K	5
17/02/2022	0,43%	0,19	44,69	44,56	44,56	44,86	940	4
16/02/2022	-0,80%	-0,36	44,50	44,75	44,46	44,75	24K	6
15/02/2022	-0,09%	-0,04	44,86	44,95	44,86	44,95	217K	3
14/02/2022	-2,92%	-1,35	44,90	46,15	44,55	46,15	10K	30
11/02/2022	-0,64%	-0,30	46,25	46,00	46,00	46,25	2K	3
10/02/2022	0,80%	0,37	46,55	46,95	46,55	47,00	52K	15
09/02/2022	-2,55%	-1,21	46,18	46,92	46,16	47,04	47K	15
08/02/2022	-0,44%	-0,21	47,39	47,90	47,39	47,90	398K	9
07/02/2022	-0,73%	-0,35	47,60	47,62	47,60	47,62	95	2
04/02/2022	0,31%	0,15	47,95	48,05	47,80	48,05	11K	4
03/02/2022	-0,93%	-0,45	47,80	47,95	47,80	47,95	1K	5
02/02/2022	1,41%	0,67	48,25	47,70	47,70	48,29	3K	17
01/02/2022	0,06%	0,03	47,58	47,60	47,58	47,60	95	2
31/01/2022	-2,02%	-0,98	47,55	48,10	47,35	48,10	5K	10
28/01/2022	-1,52%	-0,75	48,53	48,60	48,53	48,69	631	4
27/01/2022	2,13%	1,03	49,28	49,13	49,13	49,28	141K	4
26/01/2022	0,08%	0,04	48,25	48,00	48,00	48,25	1K	2
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	-	-	46,85	46,85	46,85	46,85	46	1

Date,Open,High,Low,Close,Volume
30-Jun-22,45.24,45.36,45.24,45.30,8515
29-Jun-22,45.20,45.90,45.20,45.42,146124
27-Jun-22,45.70,46.20,45.67,45.86,11948
24-Jun-22,45.08,45.70,45.08,45.70,207144
23-Jun-22,44.09,44.65,44.09,44.65,32733
22-Jun-22,43.46,43.50,43.42,43.42,27356
21-Jun-22,43.20,43.20,42.84,42.91,17825
20-Jun-22,43.06,43.06,42.85,43.04,19854
17-Jun-22,42.36,42.60,42.24,42.60,128966
15-Jun-22,42.30,42.30,42.30,42.30,84
14-Jun-22,43.40,43.40,42.30,42.30,768
13-Jun-22,43.52,43.58,43.48,43.48,27912
10-Jun-22,43.04,43.61,43.04,43.57,63781
09-Jun-22,42.89,42.89,42.40,42.40,86335
08-Jun-22,42.72,43.37,42.72,43.37,470
07-Jun-22,42.91,42.97,42.91,42.97,40583
03-Jun-22,41.10,41.10,40.90,40.90,1147
02-Jun-22,41.58,41.58,41.15,41.34,6607
01-Jun-22,41.24,41.25,41.16,41.16,329
31-May-22,41.39,41.84,41.39,41.84,2421
30-May-22,41.25,41.25,41.25,41.25,783
27-May-22,42.10,42.10,41.69,41.84,60703
26-May-22,42.99,42.99,42.30,42.50,806
23-May-22,42.91,42.91,42.91,42.91,166061
20-May-22,43.18,43.18,43.18,43.18,173151
19-May-22,42.60,42.60,42.60,42.60,42
18-May-22,43.64,44.52,43.64,44.52,1135
17-May-22,44.12,44.43,44.12,44.43,26516
16-May-22,44.32,45.00,44.32,44.97,6536
13-May-22,43.58,43.60,43.55,43.60,697
12-May-22,43.69,43.69,43.50,43.50,87
11-May-22,44.20,44.32,43.85,43.85,4563
10-May-22,44.64,44.64,44.41,44.41,6068
09-May-22,44.47,44.47,44.47,44.47,222
06-May-22,44.60,44.61,44.60,44.61,267
04-May-22,44.74,44.74,44.30,44.59,9317
03-May-22,45.25,45.36,44.70,44.93,683249
02-May-22,45.15,45.19,44.94,45.19,14675
29-Apr-22,44.73,44.73,44.73,44.73,835556
27-Apr-22,45.32,46.00,45.27,45.27,2187
26-Apr-22,44.73,44.73,44.13,44.35,58705
22-Apr-22,42.59,43.33,42.59,43.33,43874
20-Apr-22,42.47,42.59,42.47,42.59,1362
19-Apr-22,43.19,43.23,43.09,43.23,1166
18-Apr-22,43.44,43.44,42.95,42.95,258
14-Apr-22,43.88,44.16,43.53,43.53,6451
13-Apr-22,44.08,44.08,43.55,43.69,920
12-Apr-22,43.67,43.67,43.67,43.67,43
11-Apr-22,44.02,44.07,43.67,43.67,2771
08-Apr-22,44.39,44.39,43.89,44.02,93011
07-Apr-22,43.24,43.24,43.24,43.24,43
06-Apr-22,42.20,42.93,42.20,42.93,130591
05-Apr-22,41.88,41.88,41.77,41.77,543
04-Apr-22,40.60,40.60,40.19,40.19,26256
01-Apr-22,41.07,41.07,40.76,40.76,66520
31-Mar-22,41.48,41.48,41.48,41.48,82
30-Mar-22,41.94,41.94,41.85,41.85,419
29-Mar-22,41.26,41.26,41.11,41.11,6435
28-Mar-22,41.47,41.47,41.20,41.33,3842
25-Mar-22,41.60,41.60,40.92,40.92,15436
24-Mar-22,41.52,41.72,41.52,41.72,1000
23-Mar-22,42.08,42.08,41.76,41.76,67133
22-Mar-22,43.09,43.09,42.47,42.49,8894
21-Mar-22,42.72,42.72,42.22,42.22,18747
18-Mar-22,43.04,43.04,42.93,42.93,296260
17-Mar-22,43.33,43.57,43.33,43.57,55716
16-Mar-22,42.92,43.01,42.64,42.85,4540
15-Mar-22,42.34,43.00,42.34,42.93,91458
14-Mar-22,41.64,42.16,41.64,42.00,459
11-Mar-22,41.41,41.48,41.38,41.38,17074
10-Mar-22,40.95,40.95,40.95,40.95,81
09-Mar-22,40.96,41.75,40.88,41.75,22653
08-Mar-22,40.59,40.79,40.59,40.79,6810
07-Mar-22,39.97,39.97,39.95,39.95,239
04-Mar-22,40.46,40.92,40.25,40.44,287873
03-Mar-22,42.86,42.86,41.61,41.83,5415
02-Mar-22,43.48,43.48,42.90,43.13,364842
25-Feb-22,43.97,44.05,43.77,43.77,806727
24-Feb-22,41.50,42.35,41.50,42.35,207690
23-Feb-22,44.08,44.08,43.00,43.40,142762
22-Feb-22,44.00,44.00,43.14,43.40,2415
21-Feb-22,49.60,49.60,44.01,44.18,640
18-Feb-22,44.69,44.69,44.17,44.17,19747
17-Feb-22,44.56,44.86,44.56,44.69,940
16-Feb-22,44.75,44.75,44.46,44.50,24429
15-Feb-22,44.95,44.95,44.86,44.86,216763
14-Feb-22,46.15,46.15,44.55,44.90,10076
11-Feb-22,46.00,46.25,46.00,46.25,2255
10-Feb-22,46.95,47.00,46.55,46.55,52004
09-Feb-22,46.92,47.04,46.16,46.18,47443
08-Feb-22,47.90,47.90,47.39,47.39,398189
07-Feb-22,47.62,47.62,47.60,47.60,95
04-Feb-22,48.05,48.05,47.80,47.95,10692
03-Feb-22,47.95,47.95,47.80,47.80,1389
02-Feb-22,47.70,48.29,47.70,48.25,2701
01-Feb-22,47.60,47.60,47.58,47.58,95
31-Jan-22,48.10,48.10,47.35,47.55,5446
28-Jan-22,48.60,48.69,48.53,48.53,631
27-Jan-22,49.13,49.28,49.13,49.28,141082
26-Jan-22,48.00,48.25,48.00,48.25,1008
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

*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