Cotação atual, histórico e gráfico do papel: G2WR34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
11/10/2024 | 3,48% | 2,97 | 88,31 | 88,31 | 88,31 | 88,31 | 16K | 2 |
10/10/2024 | -0,40% | -0,34 | 85,34 | 85,34 | 85,34 | 85,34 | 13K | 1 |
09/10/2024 | 0,78% | 0,66 | 85,68 | 85,68 | 85,68 | 85,68 | 9K | 1 |
08/10/2024 | 0,93% | 0,78 | 85,02 | 85,02 | 85,02 | 85,02 | 32K | 1 |
07/10/2024 | 0,30% | 0,25 | 84,24 | 84,24 | 84,24 | 84,24 | 89K | 1 |
04/10/2024 | 0,57% | 0,48 | 83,99 | 83,99 | 83,99 | 83,99 | 24K | 1 |
03/10/2024 | 1,37% | 1,13 | 83,51 | 83,51 | 83,51 | 83,51 | 19K | 1 |
|
02/10/2024 | 0,22% | 0,18 | 82,38 | 82,38 | 82,38 | 82,38 | 27K | 1 |
01/10/2024 | -0,11% | -0,09 | 82,20 | 82,20 | 82,20 | 82,20 | 24K | 3 |
30/09/2024 | 2,30% | 1,85 | 82,29 | 82,29 | 82,29 | 82,29 | 19K | 1 |
27/09/2024 | 0,87% | 0,69 | 80,44 | 80,24 | 80,24 | 80,44 | 11K | 2 |
26/09/2024 | -1,36% | -1,10 | 79,75 | 79,75 | 79,75 | 79,75 | 2K | 1 |
25/09/2024 | 1,25% | 1,00 | 80,85 | 80,85 | 80,85 | 80,85 | 6K | 1 |
24/09/2024 | -1,20% | -0,97 | 79,85 | 79,85 | 79,85 | 79,85 | 2K | 1 |
23/09/2024 | 1,09% | 0,87 | 80,82 | 80,82 | 80,82 | 80,82 | 12K | 1 |
20/09/2024 | 1,38% | 1,09 | 79,95 | 79,95 | 79,95 | 79,95 | 26K | 1 |
19/09/2024 | 0,27% | 0,21 | 78,86 | 78,86 | 78,86 | 78,86 | 30K | 1 |
18/09/2024 | -0,29% | -0,23 | 78,65 | 78,65 | 78,65 | 78,65 | 21K | 3 |
17/09/2024 | -0,48% | -0,38 | 78,88 | 78,88 | 78,88 | 78,88 | 17K | 1 |
16/09/2024 | 0,46% | 0,36 | 79,26 | 79,26 | 79,26 | 79,26 | 19K | 4 |
13/09/2024 | -1,78% | -1,43 | 78,90 | 78,90 | 78,90 | 78,90 | 17K | 1 |
12/09/2024 | 1,63% | 1,29 | 80,33 | 80,33 | 80,33 | 80,33 | 19K | 1 |
11/09/2024 | 0,36% | 0,28 | 79,04 | 79,04 | 79,04 | 79,04 | 20K | 3 |
10/09/2024 | 0,31% | 0,24 | 78,76 | 78,76 | 78,76 | 78,76 | 17K | 1 |
09/09/2024 | 5,13% | 3,83 | 78,52 | 78,52 | 78,52 | 78,52 | 13K | 3 |
06/09/2024 | 11,31% | 7,59 | 74,69 | 74,15 | 74,15 | 74,69 | 7K | 7 |
12/08/2024 | -1,12% | -0,76 | 67,10 | 67,10 | 67,10 | 67,10 | 134 | 1 |
23/07/2024 | 3,84% | 2,51 | 67,86 | 68,32 | 67,86 | 68,32 | 272 | 2 |
19/07/2024 | 0,00% | 0,00 | 65,35 | 65,35 | 65,35 | 65,35 | 65 | 1 |
18/07/2024 | 38,01% | 18,00 | 65,35 | 65,35 | 65,35 | 65,35 | 2K | 3 |
29/04/2024 | 0,00% | 0,00 | 47,35 | 47,35 | 47,35 | 47,35 | 1K | 1 |
15/03/2024 | 3,95% | 1,80 | 47,35 | 47,35 | 47,35 | 47,35 | 1K | 1 |
31/01/2024 | 4,95% | 2,15 | 45,55 | 45,55 | 45,55 | 45,55 | 45 | 1 |
18/12/2023 | 5,42% | 2,23 | 43,40 | 43,40 | 43,40 | 43,40 | 43 | 1 |
04/12/2023 | 9,03% | 3,41 | 41,17 | 37,76 | 37,76 | 41,17 | 8K | 5 |
08/11/2023 | 1,67% | 0,62 | 37,76 | 37,76 | 37,76 | 37,76 | 4K | 1 |
31/10/2023 | 29,50% | 8,46 | 37,14 | 37,05 | 37,05 | 37,14 | 370 | 2 |
19/01/2023 | -4,34% | -1,30 | 28,68 | 28,68 | 28,68 | 28,68 | 143 | 2 |
18/01/2023 | 20,50% | 5,10 | 29,98 | 29,90 | 29,89 | 29,98 | 328 | 3 |
29/11/2022 | -2,81% | -0,72 | 24,88 | 24,88 | 24,88 | 24,88 | 298 | 1 |
28/11/2022 | -6,26% | -1,71 | 25,60 | 25,60 | 25,60 | 25,60 | 512 | 1 |
16/11/2022 | 1,26% | 0,34 | 27,31 | 27,31 | 27,31 | 27,31 | 27 | 1 |
11/11/2022 | 17,26% | 3,97 | 26,97 | 26,97 | 26,97 | 26,97 | 134 | 1 |
04/11/2022 | -8,00% | -2,00 | 23,00 | 23,00 | 23,00 | 23,00 | 23 | 1 |
13/10/2022 | -9,71% | -2,69 | 25,00 | 25,00 | 25,00 | 25,00 | 25 | 1 |
26/09/2022 | 5,25% | 1,38 | 27,69 | 27,69 | 27,69 | 27,69 | 27 | 1 |
21/09/2022 | -4,33% | -1,19 | 26,31 | 26,31 | 26,31 | 26,31 | 26 | 1 |
19/09/2022 | -5,17% | -1,50 | 27,50 | 27,50 | 27,50 | 27,50 | 27 | 1 |
14/09/2022 | -2,29% | -0,68 | 29,00 | 29,00 | 29,00 | 29,00 | 29 | 1 |
09/09/2022 | -1,46% | -0,44 | 29,68 | 29,88 | 29,68 | 29,88 | 535 | 2 |
01/09/2022 | -12,11% | -4,15 | 30,12 | 29,80 | 29,80 | 30,12 | 59 | 2 |
08/08/2022 | 3,22% | 1,07 | 34,27 | 34,27 | 34,27 | 34,27 | 34 | 1 |
28/07/2022 | 3,39% | 1,09 | 33,20 | 33,20 | 33,20 | 33,20 | 33 | 1 |
18/07/2022 | 0,03% | 0,01 | 32,11 | 32,11 | 32,11 | 32,11 | 32 | 1 |
01/07/2022 | 3,88% | 1,20 | 32,10 | 32,10 | 32,10 | 32,10 | 32 | 1 |
30/06/2022 | 1,75% | 0,53 | 30,90 | 30,90 | 30,90 | 30,90 | 30 | 1 |
14/06/2022 | -4,32% | -1,37 | 30,37 | 30,37 | 30,37 | 30,37 | 30 | 1 |
09/06/2022 | -3,47% | -1,14 | 31,74 | 31,84 | 31,74 | 31,84 | 197K | 12 |
27/05/2022 | 0,83% | 0,27 | 32,88 | 32,88 | 32,88 | 32,88 | 32 | 1 |
12/05/2022 | 0,87% | 0,28 | 32,61 | 32,61 | 32,61 | 32,61 | 32 | 1 |
06/05/2022 | -11,01% | -4,00 | 32,33 | 32,33 | 32,33 | 32,33 | 32 | 1 |
25/04/2022 | 1,37% | 0,49 | 36,33 | 36,33 | 36,33 | 36,33 | 36 | 1 |
22/04/2022 | 3,46% | 1,20 | 35,84 | 35,84 | 35,84 | 35,84 | 35 | 1 |
18/04/2022 | -6,10% | -2,25 | 34,64 | 34,64 | 34,64 | 34,64 | 138 | 1 |
04/04/2022 | -3,53% | -1,35 | 36,89 | 36,89 | 36,89 | 36,89 | 36 | 1 |
31/03/2022 | 0,47% | 0,18 | 38,24 | 38,24 | 38,24 | 38,24 | 76 | 1 |
30/03/2022 | -2,91% | -1,14 | 38,06 | 38,06 | 38,06 | 38,06 | 1K | 1 |
18/03/2022 | 5,26% | 1,96 | 39,20 | 39,20 | 39,20 | 39,20 | 39 | 1 |
11/03/2022 | -0,56% | -0,21 | 37,24 | 37,24 | 37,24 | 37,24 | 37 | 1 |
04/03/2022 | 4,90% | 1,75 | 37,45 | 37,45 | 37,45 | 37,45 | 37 | 1 |
23/02/2022 | - | - | 35,70 | 35,70 | 35,70 | 35,70 | 35 | 1 |
Date,Open,High,Low,Close,Volume
11-Oct-24,88.31,88.31,88.31,88.31,15895
10-Oct-24,85.34,85.34,85.34,85.34,12801
09-Oct-24,85.68,85.68,85.68,85.68,9424
08-Oct-24,85.02,85.02,85.02,85.02,32307
07-Oct-24,84.24,84.24,84.24,84.24,89294
04-Oct-24,83.99,83.99,83.99,83.99,24357
03-Oct-24,83.51,83.51,83.51,83.51,19207
02-Oct-24,82.38,82.38,82.38,82.38,27185
01-Oct-24,82.20,82.20,82.20,82.20,23838
30-Sep-24,82.29,82.29,82.29,82.29,18926
27-Sep-24,80.24,80.44,80.24,80.44,11237
26-Sep-24,79.75,79.75,79.75,79.75,1595
25-Sep-24,80.85,80.85,80.85,80.85,5659
24-Sep-24,79.85,79.85,79.85,79.85,2395
23-Sep-24,80.82,80.82,80.82,80.82,12123
20-Sep-24,79.95,79.95,79.95,79.95,25584
19-Sep-24,78.86,78.86,78.86,78.86,29966
18-Sep-24,78.65,78.65,78.65,78.65,21235
17-Sep-24,78.88,78.88,78.88,78.88,16564
16-Sep-24,79.26,79.26,79.26,79.26,19022
13-Sep-24,78.90,78.90,78.90,78.90,16569
12-Sep-24,80.33,80.33,80.33,80.33,19279
11-Sep-24,79.04,79.04,79.04,79.04,19760
10-Sep-24,78.76,78.76,78.76,78.76,16539
09-Sep-24,78.52,78.52,78.52,78.52,13348
06-Sep-24,74.15,74.69,74.15,74.69,6621
12-Aug-24,67.10,67.10,67.10,67.10,134
23-Jul-24,68.32,68.32,67.86,67.86,272
19-Jul-24,65.35,65.35,65.35,65.35,65
18-Jul-24,65.35,65.35,65.35,65.35,2417
29-Apr-24,47.35,47.35,47.35,47.35,1041
15-Mar-24,47.35,47.35,47.35,47.35,1041
31-Jan-24,45.55,45.55,45.55,45.55,45
18-Dec-23,43.40,43.40,43.40,43.40,43
04-Dec-23,37.76,41.17,37.76,41.17,7883
08-Nov-23,37.76,37.76,37.76,37.76,3776
31-Oct-23,37.05,37.14,37.05,37.14,370
19-Jan-23,28.68,28.68,28.68,28.68,143
18-Jan-23,29.90,29.98,29.89,29.98,328
29-Nov-22,24.88,24.88,24.88,24.88,298
28-Nov-22,25.60,25.60,25.60,25.60,512
16-Nov-22,27.31,27.31,27.31,27.31,27
11-Nov-22,26.97,26.97,26.97,26.97,134
04-Nov-22,23.00,23.00,23.00,23.00,23
13-Oct-22,25.00,25.00,25.00,25.00,25
26-Sep-22,27.69,27.69,27.69,27.69,27
21-Sep-22,26.31,26.31,26.31,26.31,26
19-Sep-22,27.50,27.50,27.50,27.50,27
14-Sep-22,29.00,29.00,29.00,29.00,29
09-Sep-22,29.88,29.88,29.68,29.68,535
01-Sep-22,29.80,30.12,29.80,30.12,59
08-Aug-22,34.27,34.27,34.27,34.27,34
28-Jul-22,33.20,33.20,33.20,33.20,33
18-Jul-22,32.11,32.11,32.11,32.11,32
01-Jul-22,32.10,32.10,32.10,32.10,32
30-Jun-22,30.90,30.90,30.90,30.90,30
14-Jun-22,30.37,30.37,30.37,30.37,30
09-Jun-22,31.84,31.84,31.74,31.74,196565
27-May-22,32.88,32.88,32.88,32.88,32
12-May-22,32.61,32.61,32.61,32.61,32
06-May-22,32.33,32.33,32.33,32.33,32
25-Apr-22,36.33,36.33,36.33,36.33,36
22-Apr-22,35.84,35.84,35.84,35.84,35
18-Apr-22,34.64,34.64,34.64,34.64,138
04-Apr-22,36.89,36.89,36.89,36.89,36
31-Mar-22,38.24,38.24,38.24,38.24,76
30-Mar-22,38.06,38.06,38.06,38.06,1103
18-Mar-22,39.20,39.20,39.20,39.20,39
11-Mar-22,37.24,37.24,37.24,37.24,37
04-Mar-22,37.45,37.45,37.45,37.45,37
23-Feb-22,35.70,35.70,35.70,35.70,35
*exoneração de responsabilidade e termos de uso