Cotação atual, histórico e gráfico do papel: G2DD34

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 G2DD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	7,32%	4,42	64,84	64,84	64,84	64,84	648	1
22/03/2024	1,72%	1,02	60,42	60,42	60,42	60,42	181	1
19/03/2024	-1,20%	-0,72	59,40	59,40	59,40	59,40	59	1
18/03/2024	6,26%	3,54	60,12	60,12	60,12	60,12	300	1
08/03/2024	3,91%	2,13	56,58	56,58	56,58	56,58	56	1
06/03/2024	29,61%	12,44	54,45	54,45	54,45	54,45	108	1
10/11/2023	-1,20%	-0,51	42,01	42,01	42,01	42,01	2K	1
09/11/2023	5,46%	2,20	42,52	42,52	42,52	42,52	42	1
03/11/2023	12,53%	4,49	40,32	38,92	38,92	40,32	11K	3
30/10/2023	-0,11%	-0,04	35,83	35,83	35,83	35,83	71	1
22/09/2023	-6,10%	-2,33	35,87	35,70	35,70	35,87	71K	3

12/09/2023	0,87%	0,33	38,20	38,20	38,20	38,20	38	1
08/09/2023	3,05%	1,12	37,87	36,72	36,72	37,87	331	2
05/09/2023	3,29%	1,17	36,75	36,75	36,75	36,75	36	1
31/08/2023	2,33%	0,81	35,58	35,58	35,58	35,58	35	1
07/08/2023	0,96%	0,33	34,77	34,44	34,44	34,77	69	2
04/08/2023	-7,62%	-2,84	34,44	34,69	34,24	34,69	206	4
25/07/2023	0,00%	0,00	37,28	37,28	37,28	37,28	37	1
18/07/2023	-0,75%	-0,28	37,28	37,28	37,28	37,28	2K	1
17/07/2023	0,11%	0,04	37,56	37,56	37,56	37,56	150	1
12/07/2023	-0,92%	-0,35	37,52	37,52	37,52	37,52	2K	1
11/07/2023	9,04%	3,14	37,87	37,87	37,87	37,87	37	1
21/06/2023	-5,11%	-1,87	34,73	34,73	34,73	34,73	34	1
30/05/2023	2,52%	0,90	36,60	36,60	36,60	36,60	73	2
24/05/2023	-0,17%	-0,06	35,70	35,70	35,70	35,70	35	1
18/05/2023	0,90%	0,32	35,76	35,76	35,76	35,76	35	1
16/05/2023	1,06%	0,37	35,44	35,07	35,07	35,44	70	2
15/05/2023	-8,24%	-3,15	35,07	38,20	35,07	38,20	328	5
16/03/2023	1,22%	0,46	38,22	38,22	38,22	38,22	127K	1
10/03/2023	-10,73%	-4,54	37,76	37,76	37,76	37,85	16K	9
15/02/2023	10,73%	4,10	42,30	42,30	42,30	42,30	84K	1
13/01/2023	-0,42%	-0,16	38,20	38,20	38,20	38,20	305	1
20/12/2022	-1,77%	-0,69	38,36	38,36	38,36	38,36	67K	1
16/12/2022	-5,40%	-2,23	39,05	39,05	39,05	39,05	68K	1
14/12/2022	5,49%	2,15	41,28	41,28	41,28	41,28	3K	1
09/12/2022	-5,67%	-2,35	39,13	39,30	39,13	39,30	144K	5
01/12/2022	2,95%	1,19	41,48	41,48	41,48	41,48	15K	1
28/11/2022	2,49%	0,98	40,29	40,29	40,29	40,29	3K	1
17/11/2022	-1,33%	-0,53	39,31	39,31	39,31	39,31	78	1
16/11/2022	0,73%	0,29	39,84	39,84	39,84	39,84	39	1
11/11/2022	2,14%	0,83	39,55	39,55	39,55	39,55	118	1
24/10/2022	0,00%	0,00	38,72	38,72	38,72	38,72	38	1
29/09/2022	2,27%	0,86	38,72	38,72	38,72	38,72	38	1
26/09/2022	-3,22%	-1,26	37,86	37,86	37,86	37,86	113	1
21/09/2022	-0,81%	-0,32	39,12	39,12	39,12	39,12	312	1
19/09/2022	1,31%	0,51	39,44	39,44	39,44	39,44	78	2
16/09/2022	-1,49%	-0,59	38,93	38,93	38,93	38,93	38	1
15/09/2022	1,23%	0,48	39,52	39,52	39,52	39,52	237	1
14/09/2022	-1,01%	-0,40	39,04	39,04	39,04	39,04	39	1
13/09/2022	0,48%	0,19	39,44	39,44	39,44	39,44	39	1
02/09/2022	-0,41%	-0,16	39,25	39,25	39,25	39,25	39	1
01/09/2022	-0,48%	-0,19	39,41	39,41	39,41	39,41	78	1
31/08/2022	-0,20%	-0,08	39,60	39,60	39,60	39,60	39	1
26/08/2022	-3,81%	-1,57	39,68	39,68	39,68	39,68	39	1
22/08/2022	-3,42%	-1,46	41,25	41,25	41,25	41,25	41	1
18/08/2022	3,36%	1,39	42,71	42,71	42,71	42,71	42	1
12/08/2022	0,76%	0,31	41,32	41,32	41,32	41,32	41	1
11/08/2022	0,91%	0,37	41,01	41,01	41,01	41,01	82	1
09/08/2022	5,61%	2,16	40,64	41,03	40,64	41,03	81	2
05/08/2022	-5,13%	-2,08	38,48	38,48	38,48	38,48	38	1
04/08/2022	2,09%	0,83	40,56	40,56	40,56	40,56	162	1
03/08/2022	3,46%	1,33	39,73	39,73	39,73	39,73	79	1
02/08/2022	-0,21%	-0,08	38,40	38,40	38,40	38,40	844	1
01/08/2022	2,18%	0,82	38,48	38,48	38,48	38,48	38	1
28/07/2022	-1,08%	-0,41	37,66	37,66	37,66	37,66	37	1
27/07/2022	-2,73%	-1,07	38,07	38,07	38,07	38,07	38	1
25/07/2022	-4,33%	-1,77	39,14	39,14	39,14	39,14	39	1
21/07/2022	0,96%	0,39	40,91	40,91	40,91	40,91	40	1
20/07/2022	6,05%	2,31	40,52	40,52	40,52	40,52	40	1
18/07/2022	-0,39%	-0,15	38,21	38,21	38,21	38,21	458	1
15/07/2022	2,62%	0,98	38,36	38,36	38,36	38,36	115	1
14/07/2022	-3,56%	-1,38	37,38	37,38	37,38	37,38	149	1
13/07/2022	1,63%	0,62	38,76	38,76	38,76	38,76	38	1
12/07/2022	-1,90%	-0,74	38,14	38,14	38,14	38,14	38	1
08/07/2022	-1,22%	-0,48	38,88	38,88	38,88	38,88	38	1
06/07/2022	2,79%	1,07	39,36	39,36	39,36	39,36	39	1
05/07/2022	2,13%	0,80	38,29	38,29	38,29	38,29	114	1
01/07/2022	10,52%	3,57	37,49	37,49	37,49	37,49	37	1
29/06/2022	-1,19%	-0,41	33,92	33,92	33,92	33,92	33	1
21/06/2022	1,45%	0,49	34,33	34,33	34,33	34,33	34	1
17/06/2022	-2,39%	-0,83	33,84	33,84	33,84	33,84	33	1
15/06/2022	2,60%	0,88	34,67	34,67	34,67	34,67	69	1
14/06/2022	-2,76%	-0,96	33,79	33,79	33,79	33,79	101	1
13/06/2022	-1,45%	-0,51	34,75	34,75	34,75	34,75	69	1
10/06/2022	0,43%	0,15	35,26	35,26	35,26	35,26	35	1
06/06/2022	0,11%	0,04	35,11	35,11	35,11	35,11	35	1
03/06/2022	-0,40%	-0,14	35,07	35,07	35,07	35,07	35	1
02/06/2022	0,26%	0,09	35,21	35,21	35,21	35,21	845	1
01/06/2022	-0,11%	-0,04	35,12	35,12	35,12	35,12	105	1
26/05/2022	2,48%	0,85	35,16	35,16	35,16	35,16	70	1
25/05/2022	4,06%	1,34	34,31	34,31	34,31	34,31	68	1
24/05/2022	-6,26%	-2,20	32,97	32,97	32,97	32,97	32	1
19/05/2022	-3,03%	-1,10	35,17	35,17	35,17	35,17	70	1
17/05/2022	-0,36%	-0,13	36,27	36,27	36,27	36,27	72	1
13/05/2022	3,29%	1,16	36,40	36,40	36,40	36,40	36	1
12/05/2022	-2,63%	-0,95	35,24	35,24	35,24	35,24	70	1
11/05/2022	-1,90%	-0,70	36,19	36,19	36,19	36,19	361	1
10/05/2022	2,25%	0,81	36,89	36,89	36,89	36,89	147	1
09/05/2022	-7,56%	-2,95	36,08	36,08	36,08	36,08	180	1
06/05/2022	-4,24%	-1,73	39,03	39,12	39,03	39,12	90K	2
03/05/2022	1,44%	0,58	40,76	40,76	40,76	40,76	40	1
29/04/2022	-6,99%	-3,02	40,18	40,18	40,18	40,18	40	1
28/04/2022	2,18%	0,92	43,20	43,20	43,20	43,20	43	1
27/04/2022	-0,68%	-0,29	42,28	42,30	42,28	42,30	676	2
26/04/2022	3,03%	1,25	42,57	42,59	42,57	42,59	1K	2
25/04/2022	3,09%	1,24	41,32	41,32	41,32	41,32	1K	1
22/04/2022	-0,35%	-0,14	40,08	40,08	40,08	40,08	120	1
20/04/2022	-0,64%	-0,26	40,22	40,22	40,22	40,22	80	1
19/04/2022	1,33%	0,53	40,48	40,48	40,48	40,48	40	1
18/04/2022	-1,50%	-0,61	39,95	39,95	39,95	39,95	838	1
14/04/2022	-0,78%	-0,32	40,56	40,56	40,56	40,56	40	1
13/04/2022	5,72%	2,21	40,88	40,88	40,88	40,88	122	1
11/04/2022	-1,20%	-0,47	38,67	38,67	38,67	38,67	38	1
08/04/2022	-0,96%	-0,38	39,14	39,14	39,14	39,14	117	1
07/04/2022	0,53%	0,21	39,52	39,52	39,52	39,52	39	1
06/04/2022	-1,38%	-0,55	39,31	39,31	39,31	39,31	78	1
05/04/2022	-1,12%	-0,45	39,86	39,86	39,86	39,86	119	1
04/04/2022	0,98%	0,39	40,31	40,31	40,31	40,31	282	1
01/04/2022	-1,19%	-0,48	39,92	39,80	39,80	39,92	835	2
31/03/2022	-0,54%	-0,22	40,40	40,40	40,40	40,40	282	1
30/03/2022	5,78%	2,22	40,62	40,62	40,62	40,62	4K	1
17/03/2022	-9,22%	-3,90	38,40	38,49	38,38	38,49	4K	5
04/03/2022	0,19%	0,08	42,30	42,30	42,30	42,30	423	1
21/02/2022	-1,45%	-0,62	42,22	42,22	42,22	42,22	422	1
18/02/2022	9,76%	3,81	42,84	42,84	42,84	42,84	42	1
17/02/2022	-0,03%	-0,01	39,03	39,03	39,03	39,03	195	1
10/02/2022	-0,81%	-0,32	39,04	39,36	39,04	39,36	2K	3
21/01/2022	-4,28%	-1,76	39,36	39,36	39,36	39,36	78	2
19/01/2022	-13,25%	-6,28	41,12	41,03	41,03	41,44	247	4
05/01/2022	0,00%	0,00	47,40	47,40	47,40	47,40	47	1
04/01/2022	18,56%	7,42	47,40	45,00	45,00	48,70	11K	10
17/12/2021	-0,35%	-0,14	39,98	39,98	39,98	39,98	39	1
10/12/2021	0,30%	0,12	40,12	40,12	40,12	40,12	197K	1
09/12/2021	-	-	40,00	40,00	40,00	40,00	40	1

Date,Open,High,Low,Close,Volume
18-Apr-24,64.84,64.84,64.84,64.84,648
22-Mar-24,60.42,60.42,60.42,60.42,181
19-Mar-24,59.40,59.40,59.40,59.40,59
18-Mar-24,60.12,60.12,60.12,60.12,300
08-Mar-24,56.58,56.58,56.58,56.58,56
06-Mar-24,54.45,54.45,54.45,54.45,108
10-Nov-23,42.01,42.01,42.01,42.01,2100
09-Nov-23,42.52,42.52,42.52,42.52,42
03-Nov-23,38.92,40.32,38.92,40.32,10964
30-Oct-23,35.83,35.83,35.83,35.83,71
22-Sep-23,35.70,35.87,35.70,35.87,71498
12-Sep-23,38.20,38.20,38.20,38.20,38
08-Sep-23,36.72,37.87,36.72,37.87,331
05-Sep-23,36.75,36.75,36.75,36.75,36
31-Aug-23,35.58,35.58,35.58,35.58,35
07-Aug-23,34.44,34.77,34.44,34.77,69
04-Aug-23,34.69,34.69,34.24,34.44,206
25-Jul-23,37.28,37.28,37.28,37.28,37
18-Jul-23,37.28,37.28,37.28,37.28,1975
17-Jul-23,37.56,37.56,37.56,37.56,150
12-Jul-23,37.52,37.52,37.52,37.52,1988
11-Jul-23,37.87,37.87,37.87,37.87,37
21-Jun-23,34.73,34.73,34.73,34.73,34
30-May-23,36.60,36.60,36.60,36.60,73
24-May-23,35.70,35.70,35.70,35.70,35
18-May-23,35.76,35.76,35.76,35.76,35
16-May-23,35.07,35.44,35.07,35.44,70
15-May-23,38.20,38.20,35.07,35.07,328
16-Mar-23,38.22,38.22,38.22,38.22,127425
10-Mar-23,37.76,37.85,37.76,37.76,16242
15-Feb-23,42.30,42.30,42.30,42.30,83965
13-Jan-23,38.20,38.20,38.20,38.20,305
20-Dec-22,38.36,38.36,38.36,38.36,66746
16-Dec-22,39.05,39.05,39.05,39.05,68415
14-Dec-22,41.28,41.28,41.28,41.28,3302
09-Dec-22,39.30,39.30,39.13,39.13,144008
01-Dec-22,41.48,41.48,41.48,41.48,15347
28-Nov-22,40.29,40.29,40.29,40.29,2941
17-Nov-22,39.31,39.31,39.31,39.31,78
16-Nov-22,39.84,39.84,39.84,39.84,39
11-Nov-22,39.55,39.55,39.55,39.55,118
24-Oct-22,38.72,38.72,38.72,38.72,38
29-Sep-22,38.72,38.72,38.72,38.72,38
26-Sep-22,37.86,37.86,37.86,37.86,113
21-Sep-22,39.12,39.12,39.12,39.12,312
19-Sep-22,39.44,39.44,39.44,39.44,78
16-Sep-22,38.93,38.93,38.93,38.93,38
15-Sep-22,39.52,39.52,39.52,39.52,237
14-Sep-22,39.04,39.04,39.04,39.04,39
13-Sep-22,39.44,39.44,39.44,39.44,39
02-Sep-22,39.25,39.25,39.25,39.25,39
01-Sep-22,39.41,39.41,39.41,39.41,78
31-Aug-22,39.60,39.60,39.60,39.60,39
26-Aug-22,39.68,39.68,39.68,39.68,39
22-Aug-22,41.25,41.25,41.25,41.25,41
18-Aug-22,42.71,42.71,42.71,42.71,42
12-Aug-22,41.32,41.32,41.32,41.32,41
11-Aug-22,41.01,41.01,41.01,41.01,82
09-Aug-22,41.03,41.03,40.64,40.64,81
05-Aug-22,38.48,38.48,38.48,38.48,38
04-Aug-22,40.56,40.56,40.56,40.56,162
03-Aug-22,39.73,39.73,39.73,39.73,79
02-Aug-22,38.40,38.40,38.40,38.40,844
01-Aug-22,38.48,38.48,38.48,38.48,38
28-Jul-22,37.66,37.66,37.66,37.66,37
27-Jul-22,38.07,38.07,38.07,38.07,38
25-Jul-22,39.14,39.14,39.14,39.14,39
21-Jul-22,40.91,40.91,40.91,40.91,40
20-Jul-22,40.52,40.52,40.52,40.52,40
18-Jul-22,38.21,38.21,38.21,38.21,458
15-Jul-22,38.36,38.36,38.36,38.36,115
14-Jul-22,37.38,37.38,37.38,37.38,149
13-Jul-22,38.76,38.76,38.76,38.76,38
12-Jul-22,38.14,38.14,38.14,38.14,38
08-Jul-22,38.88,38.88,38.88,38.88,38
06-Jul-22,39.36,39.36,39.36,39.36,39
05-Jul-22,38.29,38.29,38.29,38.29,114
01-Jul-22,37.49,37.49,37.49,37.49,37
29-Jun-22,33.92,33.92,33.92,33.92,33
21-Jun-22,34.33,34.33,34.33,34.33,34
17-Jun-22,33.84,33.84,33.84,33.84,33
15-Jun-22,34.67,34.67,34.67,34.67,69
14-Jun-22,33.79,33.79,33.79,33.79,101
13-Jun-22,34.75,34.75,34.75,34.75,69
10-Jun-22,35.26,35.26,35.26,35.26,35
06-Jun-22,35.11,35.11,35.11,35.11,35
03-Jun-22,35.07,35.07,35.07,35.07,35
02-Jun-22,35.21,35.21,35.21,35.21,845
01-Jun-22,35.12,35.12,35.12,35.12,105
26-May-22,35.16,35.16,35.16,35.16,70
25-May-22,34.31,34.31,34.31,34.31,68
24-May-22,32.97,32.97,32.97,32.97,32
19-May-22,35.17,35.17,35.17,35.17,70
17-May-22,36.27,36.27,36.27,36.27,72
13-May-22,36.40,36.40,36.40,36.40,36
12-May-22,35.24,35.24,35.24,35.24,70
11-May-22,36.19,36.19,36.19,36.19,361
10-May-22,36.89,36.89,36.89,36.89,147
09-May-22,36.08,36.08,36.08,36.08,180
06-May-22,39.12,39.12,39.03,39.03,90021
03-May-22,40.76,40.76,40.76,40.76,40
29-Apr-22,40.18,40.18,40.18,40.18,40
28-Apr-22,43.20,43.20,43.20,43.20,43
27-Apr-22,42.30,42.30,42.28,42.28,676
26-Apr-22,42.59,42.59,42.57,42.57,1362
25-Apr-22,41.32,41.32,41.32,41.32,1280
22-Apr-22,40.08,40.08,40.08,40.08,120
20-Apr-22,40.22,40.22,40.22,40.22,80
19-Apr-22,40.48,40.48,40.48,40.48,40
18-Apr-22,39.95,39.95,39.95,39.95,838
14-Apr-22,40.56,40.56,40.56,40.56,40
13-Apr-22,40.88,40.88,40.88,40.88,122
11-Apr-22,38.67,38.67,38.67,38.67,38
08-Apr-22,39.14,39.14,39.14,39.14,117
07-Apr-22,39.52,39.52,39.52,39.52,39
06-Apr-22,39.31,39.31,39.31,39.31,78
05-Apr-22,39.86,39.86,39.86,39.86,119
04-Apr-22,40.31,40.31,40.31,40.31,282
01-Apr-22,39.80,39.92,39.80,39.92,835
31-Mar-22,40.40,40.40,40.40,40.40,282
30-Mar-22,40.62,40.62,40.62,40.62,4143
17-Mar-22,38.49,38.49,38.38,38.40,3619
04-Mar-22,42.30,42.30,42.30,42.30,423
21-Feb-22,42.22,42.22,42.22,42.22,422
18-Feb-22,42.84,42.84,42.84,42.84,42
17-Feb-22,39.03,39.03,39.03,39.03,195
10-Feb-22,39.36,39.36,39.04,39.04,2034
21-Jan-22,39.36,39.36,39.36,39.36,78
19-Jan-22,41.03,41.44,41.03,41.12,247
05-Jan-22,47.40,47.40,47.40,47.40,47
04-Jan-22,45.00,48.70,45.00,47.40,11328
17-Dec-21,39.98,39.98,39.98,39.98,39
10-Dec-21,40.12,40.12,40.12,40.12,196989
09-Dec-21,40.00,40.00,40.00,40.00,40

*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: G2DD34