Cotação atual, histórico e gráfico do papel: G2NT34

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 G2NT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	2,77%	1,20	44,56	44,56	44,56	44,56	2K	3
13/11/2024	10,64%	4,17	43,36	43,36	43,36	43,36	216	1
12/08/2024	-14,88%	-6,85	39,19	39,19	39,19	39,19	2K	3
13/06/2024	3,11%	1,39	46,04	46,04	46,04	46,04	230	1
26/03/2024	-0,16%	-0,07	44,65	44,65	44,65	44,65	44	1
23/02/2024	12,70%	5,04	44,72	44,72	44,72	44,72	44	1
17/01/2024	6,01%	2,25	39,68	39,68	39,68	39,68	39	1

28/12/2023	-0,03%	-0,01	37,43	37,43	37,43	37,43	37	1
29/11/2023	-1,21%	-0,46	37,44	37,44	37,44	37,44	37	1
20/11/2023	3,13%	1,15	37,90	37,79	37,79	37,90	227	3
06/11/2023	-0,19%	-0,07	36,75	36,68	36,64	36,75	1M	31
03/11/2023	4,60%	1,62	36,82	36,88	36,82	36,95	830K	22
30/10/2023	-5,66%	-2,11	35,20	34,72	34,72	35,20	176K	6
25/10/2023	-7,42%	-2,99	37,31	40,19	37,31	40,19	77	2
12/09/2023	1,31%	0,52	40,30	40,30	40,30	40,30	403K	13
11/09/2023	-0,05%	-0,02	39,78	39,60	39,60	39,85	398K	18
08/09/2023	-1,61%	-0,65	39,80	39,80	39,80	39,88	299K	10
06/09/2023	-0,17%	-0,07	40,45	40,31	40,31	40,45	404K	232
05/09/2023	23,12%	7,61	40,52	40,52	40,52	40,52	405K	8
21/06/2023	-2,43%	-0,82	32,91	32,91	32,91	32,91	32	1
15/06/2023	-2,77%	-0,96	33,73	34,67	33,73	34,67	68	2
18/05/2023	0,00%	0,00	34,69	34,69	34,69	34,69	34	1
12/05/2023	-10,45%	-4,05	34,69	38,62	34,69	38,62	108	3
06/01/2023	-0,28%	-0,11	38,74	38,74	38,74	38,74	38	1
11/11/2022	18,95%	6,19	38,85	38,85	38,85	38,85	2K	1
29/09/2022	1,62%	0,52	32,66	32,66	32,66	32,66	32	1
23/09/2022	-6,54%	-2,25	32,14	32,14	32,14	32,14	32	1
19/09/2022	0,12%	0,04	34,39	34,39	34,39	34,39	34	1
14/09/2022	-2,91%	-1,03	34,35	34,35	34,35	34,35	34	1
12/09/2022	0,80%	0,28	35,38	34,94	34,94	35,38	70	2
01/09/2022	0,95%	0,33	35,10	35,10	35,10	35,10	35	1
30/08/2022	-1,31%	-0,46	34,77	34,77	34,77	34,77	34	1
29/08/2022	-1,21%	-0,43	35,23	35,23	35,23	35,23	35	1
08/08/2022	-3,10%	-1,14	35,66	35,66	35,66	35,66	71	1
02/08/2022	-0,92%	-0,34	36,80	36,80	36,80	36,80	36	1
01/08/2022	0,76%	0,28	37,14	37,14	37,14	37,14	37	1
26/07/2022	0,08%	0,03	36,86	36,86	36,86	36,86	36	1
25/07/2022	0,30%	0,11	36,83	36,83	36,83	36,83	110	1
22/07/2022	-8,82%	-3,55	36,72	36,72	36,72	36,72	73	1
21/07/2022	1,08%	0,43	40,27	40,27	40,27	40,27	40	1
20/07/2022	6,21%	2,33	39,84	39,84	39,84	39,84	39	1
18/07/2022	0,05%	0,02	37,51	37,51	37,51	37,51	187	1
13/07/2022	-1,11%	-0,42	37,49	37,49	37,49	37,49	37	1
08/07/2022	0,88%	0,33	37,91	37,91	37,91	37,91	37	1
05/07/2022	-0,71%	-0,27	37,58	37,58	37,58	37,58	75	1
27/06/2022	4,56%	1,65	37,85	37,85	37,85	37,85	37	1
23/06/2022	0,70%	0,25	36,20	36,20	36,20	36,20	36	1
22/06/2022	2,71%	0,95	35,95	35,95	35,95	35,95	35	1
17/06/2022	-1,38%	-0,49	35,00	35,00	35,00	35,00	35	1
14/06/2022	-1,93%	-0,70	35,49	35,49	35,49	35,49	35	1
13/06/2022	-2,16%	-0,80	36,19	36,19	36,19	36,19	72	1
10/06/2022	-3,17%	-1,21	36,99	36,99	36,99	36,99	36	1
09/06/2022	1,25%	0,47	38,20	38,20	38,20	38,20	38	1
07/06/2022	1,81%	0,67	37,73	37,73	37,73	37,73	37	1
06/06/2022	4,01%	1,43	37,06	37,06	37,06	37,06	111	1
24/05/2022	-1,74%	-0,63	35,63	35,63	35,63	35,63	35	1
20/05/2022	-3,36%	-1,26	36,26	36,26	36,26	36,26	36	1
17/05/2022	2,29%	0,84	37,52	37,52	37,52	37,52	37	1
12/05/2022	0,58%	0,21	36,68	36,68	36,68	36,68	36	1
11/05/2022	-0,49%	-0,18	36,47	36,47	36,47	36,47	36	1
10/05/2022	-1,21%	-0,45	36,65	36,65	36,65	36,65	73	1
03/05/2022	0,46%	0,17	37,10	37,10	37,10	37,10	37	1
02/05/2022	-0,83%	-0,31	36,93	36,93	36,93	36,93	36	1
28/04/2022	0,57%	0,21	37,24	37,24	37,24	37,24	37	1
26/04/2022	0,95%	0,35	37,03	37,03	37,03	37,03	37	1
25/04/2022	3,38%	1,20	36,68	36,68	36,68	36,68	110	1
22/04/2022	6,04%	2,02	35,48	35,48	35,48	35,48	354	1
20/04/2022	4,43%	1,42	33,46	33,46	33,46	33,46	66	1
18/04/2022	-2,91%	-0,96	32,04	32,04	32,04	32,04	2K	1
06/04/2022	-9,64%	-3,52	33,00	33,00	33,00	33,18	594	4
04/03/2022	-3,49%	-1,32	36,52	36,52	36,52	36,52	36	1
23/02/2022	-	-	37,84	37,84	37,84	37,84	37	1

Date,Open,High,Low,Close,Volume
05-Dec-24,44.56,44.56,44.56,44.56,2317
13-Nov-24,43.36,43.36,43.36,43.36,216
12-Aug-24,39.19,39.19,39.19,39.19,2037
13-Jun-24,46.04,46.04,46.04,46.04,230
26-Mar-24,44.65,44.65,44.65,44.65,44
23-Feb-24,44.72,44.72,44.72,44.72,44
17-Jan-24,39.68,39.68,39.68,39.68,39
28-Dec-23,37.43,37.43,37.43,37.43,37
29-Nov-23,37.44,37.44,37.44,37.44,37
20-Nov-23,37.79,37.90,37.79,37.90,227
06-Nov-23,36.68,36.75,36.64,36.75,1100650
03-Nov-23,36.88,36.95,36.82,36.82,829850
30-Oct-23,34.72,35.20,34.72,35.20,176173
25-Oct-23,40.19,40.19,37.31,37.31,77
12-Sep-23,40.30,40.30,40.30,40.30,403000
11-Sep-23,39.60,39.85,39.60,39.78,397700
08-Sep-23,39.80,39.88,39.80,39.80,298700
06-Sep-23,40.31,40.45,40.31,40.45,403800
05-Sep-23,40.52,40.52,40.52,40.52,405200
21-Jun-23,32.91,32.91,32.91,32.91,32
15-Jun-23,34.67,34.67,33.73,33.73,68
18-May-23,34.69,34.69,34.69,34.69,34
12-May-23,38.62,38.62,34.69,34.69,108
06-Jan-23,38.74,38.74,38.74,38.74,38
11-Nov-22,38.85,38.85,38.85,38.85,1631
29-Sep-22,32.66,32.66,32.66,32.66,32
23-Sep-22,32.14,32.14,32.14,32.14,32
19-Sep-22,34.39,34.39,34.39,34.39,34
14-Sep-22,34.35,34.35,34.35,34.35,34
12-Sep-22,34.94,35.38,34.94,35.38,70
01-Sep-22,35.10,35.10,35.10,35.10,35
30-Aug-22,34.77,34.77,34.77,34.77,34
29-Aug-22,35.23,35.23,35.23,35.23,35
08-Aug-22,35.66,35.66,35.66,35.66,71
02-Aug-22,36.80,36.80,36.80,36.80,36
01-Aug-22,37.14,37.14,37.14,37.14,37
26-Jul-22,36.86,36.86,36.86,36.86,36
25-Jul-22,36.83,36.83,36.83,36.83,110
22-Jul-22,36.72,36.72,36.72,36.72,73
21-Jul-22,40.27,40.27,40.27,40.27,40
20-Jul-22,39.84,39.84,39.84,39.84,39
18-Jul-22,37.51,37.51,37.51,37.51,187
13-Jul-22,37.49,37.49,37.49,37.49,37
08-Jul-22,37.91,37.91,37.91,37.91,37
05-Jul-22,37.58,37.58,37.58,37.58,75
27-Jun-22,37.85,37.85,37.85,37.85,37
23-Jun-22,36.20,36.20,36.20,36.20,36
22-Jun-22,35.95,35.95,35.95,35.95,35
17-Jun-22,35.00,35.00,35.00,35.00,35
14-Jun-22,35.49,35.49,35.49,35.49,35
13-Jun-22,36.19,36.19,36.19,36.19,72
10-Jun-22,36.99,36.99,36.99,36.99,36
09-Jun-22,38.20,38.20,38.20,38.20,38
07-Jun-22,37.73,37.73,37.73,37.73,37
06-Jun-22,37.06,37.06,37.06,37.06,111
24-May-22,35.63,35.63,35.63,35.63,35
20-May-22,36.26,36.26,36.26,36.26,36
17-May-22,37.52,37.52,37.52,37.52,37
12-May-22,36.68,36.68,36.68,36.68,36
11-May-22,36.47,36.47,36.47,36.47,36
10-May-22,36.65,36.65,36.65,36.65,73
03-May-22,37.10,37.10,37.10,37.10,37
02-May-22,36.93,36.93,36.93,36.93,36
28-Apr-22,37.24,37.24,37.24,37.24,37
26-Apr-22,37.03,37.03,37.03,37.03,37
25-Apr-22,36.68,36.68,36.68,36.68,110
22-Apr-22,35.48,35.48,35.48,35.48,354
20-Apr-22,33.46,33.46,33.46,33.46,66
18-Apr-22,32.04,32.04,32.04,32.04,1730
06-Apr-22,33.00,33.18,33.00,33.00,594
04-Mar-22,36.52,36.52,36.52,36.52,36
23-Feb-22,37.84,37.84,37.84,37.84,37

*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: G2NT34