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 |
| 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
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