ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: GDBR34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/07/2024-0,26%-4,351.645,901.648,201.645,901.648,207K2
25/07/20242,79%44,791.650,251.650,251.650,251.650,253K1
24/07/2024-2,72%-44,921.605,461.605,461.605,461.605,462K1
23/07/20242,10%33,941.650,381.646,001.646,001.650,38734K6
22/07/2024-1,53%-25,161.616,441.616,441.616,441.616,442K1
18/07/20242,35%37,721.641,601.603,891.603,891.641,601M11
17/07/20241,65%25,981.603,881.603,881.603,881.603,883K1
16/07/20241,22%18,981.577,901.586,001.577,901.586,0035K3
15/07/20240,62%9,681.558,921.562,091.558,921.562,0983K2
12/07/2024-0,04%-0,651.549,241.549,241.549,241.549,242K1
11/07/20241,50%22,951.549,891.549,891.549,891.549,8914K1
10/07/20240,30%4,591.526,941.526,941.526,941.526,943K1
09/07/2024-0,89%-13,711.522,351.522,351.522,351.522,353K1
08/07/2024-0,14%-2,101.536,061.553,471.531,351.553,4721K4
05/07/2024-5,10%-82,741.538,161.542,001.538,161.542,0042K5
03/07/20240,00%0,001.620,901.625,001.620,901.625,005K2
01/07/20240,14%2,261.620,901.620,901.620,901.620,902K1
28/06/20240,61%9,831.618,641.624,491.618,641.624,495K2
27/06/2024-0,97%-15,681.608,811.614,191.608,811.614,198K2
26/06/20240,78%12,621.624,491.624,491.624,491.624,495K1
25/06/2024-0,20%-3,271.611,871.611,871.611,871.611,873K1
24/06/2024-1,21%-19,751.615,141.614,001.614,001.615,1411K2
21/06/20244,24%66,461.634,891.632,121.632,121.634,8910K2
14/06/2024-0,26%-4,081.568,431.568,431.568,431.568,432K1
13/06/2024-0,96%-15,301.572,511.572,511.572,511.572,512K1
12/06/20241,41%22,031.587,811.568,431.568,431.593,3613K4
11/06/2024-0,64%-10,051.565,781.573,681.565,781.573,6817K2
10/06/2024-0,81%-12,841.575,831.575,831.575,831.575,832K1
07/06/20240,82%12,981.588,671.588,671.588,671.588,673K1
06/06/2024-0,44%-6,931.575,691.575,691.575,691.575,693K1
05/06/20240,36%5,671.582,621.576,281.576,281.582,625K2
04/06/20240,76%11,951.576,951.568,131.568,131.578,9275K10
31/05/20242,05%31,451.565,001.563,001.563,001.566,1813K3
29/05/2024-0,36%-5,601.533,551.533,551.533,551.533,552K1
28/05/2024-0,82%-12,751.539,151.541,201.539,151.541,2022K3
24/05/20241,64%25,081.551,901.551,901.551,901.551,902K1
23/05/2024-0,84%-12,941.526,821.526,821.526,821.526,828K1
22/05/20240,31%4,761.539,761.539,761.539,761.539,762K1
21/05/2024-0,07%-1,121.535,001.535,001.535,001.535,0080K1
20/05/20241,36%20,681.536,121.537,651.536,121.537,653K2
17/05/20240,16%2,421.515,441.515,441.515,441.515,4412K1
15/05/20240,20%3,021.513,021.513,021.513,021.513,022K1
14/05/20240,09%1,301.510,001.510,001.510,001.510,003K1
13/05/2024-0,34%-5,141.508,701.508,701.508,701.508,702K1
09/05/20242,29%33,841.513,841.516,821.513,841.516,8236K3
07/05/20240,47%6,861.480,001.482,961.480,001.482,967K2
06/05/20240,72%10,491.473,141.473,141.473,141.473,141K1
03/05/2024-2,36%-35,281.462,651.462,651.462,651.462,651K1
30/04/20241,58%23,331.497,931.497,931.497,931.497,933K1
29/04/20241,12%16,361.474,601.474,601.474,601.474,603K1
26/04/2024-1,21%-17,861.458,241.456,771.456,771.458,2428K2
25/04/20242,94%42,101.476,101.476,101.476,101.476,103K1
24/04/2024-4,65%-69,961.434,001.434,001.434,001.434,003K1
23/04/2024-0,33%-5,041.503,961.516,041.503,961.516,0411K2
22/04/20240,50%7,501.509,001.509,001.509,001.509,0041K2
19/04/20240,47%7,031.501,501.501,501.501,501.501,503K1
18/04/2024-0,13%-1,941.494,471.496,411.494,471.496,413K2
17/04/2024-0,10%-1,471.496,411.496,411.496,411.496,411K1
16/04/20241,42%20,981.497,881.498,001.497,881.498,004K2
15/04/2024-0,04%-0,621.476,901.506,751.476,901.506,757K3
12/04/20240,39%5,771.477,521.483,361.477,521.483,3634K6
10/04/20241,62%23,411.471,751.468,851.468,851.471,7518K2
09/04/2024-2,07%-30,661.448,341.448,341.448,341.448,341K1
08/04/2024-0,76%-11,361.479,001.479,001.479,001.479,001K1
05/04/20240,88%13,011.490,361.490,361.490,361.490,363K1
04/04/20240,90%13,231.477,351.477,351.477,351.477,354K1
03/04/2024-0,30%-4,411.464,121.464,121.464,121.464,124K1
02/04/20243,32%47,251.468,531.464,121.464,121.468,5310K3
28/03/20241,74%24,331.421,281.421,281.421,281.421,281K1
27/03/2024-0,81%-11,451.396,951.396,951.396,951.396,953K1
22/03/20240,40%5,601.408,401.408,401.408,401.408,401K1
21/03/2024-0,41%-5,791.402,801.412,601.402,801.412,6011K3
20/03/20240,92%12,791.408,591.408,591.408,591.408,596K1
19/03/20240,44%6,141.395,801.411,201.395,801.411,2011K2
18/03/20241,44%19,661.389,661.389,661.389,661.389,663K1
14/03/20240,00%0,001.370,001.370,001.370,001.370,001K1
13/03/20240,13%1,841.370,001.375,481.370,001.375,483K2
12/03/20240,80%10,881.368,161.362,721.362,721.368,165K2
11/03/20240,14%1,881.357,281.357,281.357,281.357,284K1
08/03/20240,60%8,101.355,401.355,401.355,401.355,401K1
07/03/2024-0,49%-6,701.347,301.347,301.347,301.347,307K1
06/03/2024-0,24%-3,281.354,001.354,641.354,001.354,647K2
05/03/20240,50%6,801.357,281.357,281.357,281.357,281K1
01/03/2024-0,90%-12,241.350,481.350,481.350,481.350,481K1
29/02/2024-0,16%-2,131.362,721.355,921.355,921.362,7216K2
28/02/20241,47%19,811.364,851.364,851.364,851.364,853K1
27/02/2024-1,33%-18,111.345,041.345,041.345,041.345,041K1
26/02/2024-0,03%-0,351.363,151.363,151.363,151.363,151K1
23/02/20241,91%25,521.363,501.362,001.362,001.363,5016K3
21/02/20240,66%8,741.337,981.337,981.337,981.337,983K1
14/02/2024-0,70%-9,421.329,241.313,671.313,671.329,244K2
09/02/2024-0,05%-0,651.338,661.338,661.338,661.338,661K1
07/02/20240,96%12,711.339,311.339,311.339,311.339,311K1
06/02/2024-0,30%-3,961.326,601.326,601.326,601.326,601K1
05/02/20241,06%14,011.330,561.330,561.330,561.330,563K1
02/02/20240,76%9,881.316,551.316,551.316,551.316,553K1
31/01/2024-1,73%-22,981.306,671.315,561.306,671.315,5628K2
30/01/20243,90%49,971.329,651.329,651.329,651.329,651K1
24/01/20243,83%47,181.279,681.279,681.279,681.279,683K1
23/01/2024-1,08%-13,491.232,501.237,501.232,501.237,5026K2
22/01/20240,68%8,471.245,991.245,991.245,991.245,992K1
19/01/20240,54%6,621.237,521.230,921.230,921.237,522K2
18/01/2024-1,50%-18,781.230,901.230,901.230,901.230,901K1
17/01/20241,57%19,261.249,681.260,001.249,681.260,00185K3
16/01/2024-1,12%-13,981.230,421.230,421.230,421.230,422K1
12/01/20242,61%31,621.244,401.243,101.243,101.244,402K2
11/01/2024-1,31%-16,061.212,781.212,781.212,781.212,781K1
08/01/2024-0,90%-11,161.228,841.228,841.228,841.228,841K1
05/01/2024-2,27%-28,821.240,001.249,001.240,001.249,005K3
02/01/20241,29%16,111.268,821.268,821.268,821.268,8215K2
28/12/20231,34%16,561.252,711.254,881.252,711.254,883K2
26/12/20230,00%0,001.236,151.236,151.236,151.236,151K1
22/12/20230,30%3,691.236,151.237,381.234,001.237,384K3
21/12/20230,09%1,141.232,461.232,461.232,461.232,461K1
20/12/20230,00%0,001.231,321.231,321.231,321.231,327K4
19/12/2023-0,80%-9,931.231,321.231,321.231,321.231,321K1
18/12/20230,06%0,721.241,251.241,251.241,251.241,256K1
15/12/20230,45%5,531.240,531.240,531.240,531.240,535K1
14/12/2023-2,14%-27,021.235,001.235,001.235,001.235,00169K3
13/12/20230,21%2,661.262,021.260,001.260,001.262,0213K2
12/12/20230,96%11,921.259,361.259,361.259,361.259,361K1
11/12/20230,14%1,691.247,441.247,441.247,441.247,444K1
08/12/20230,97%11,951.245,751.245,751.245,751.245,751K1
07/12/20230,00%0,001.233,801.233,801.233,801.233,801K1
06/12/2023-0,85%-10,601.233,801.233,801.233,801.233,801K1
04/12/20232,78%33,601.244,401.244,401.244,401.244,402K1
30/11/20231,34%16,041.210,801.210,801.210,801.210,801K1
29/11/2023-0,39%-4,631.194,761.194,761.194,761.194,761K1
28/11/2023-0,90%-10,851.199,391.199,391.199,391.199,391K1
27/11/2023-0,67%-8,131.210,241.210,241.210,241.210,244K1
24/11/20230,67%8,141.218,371.218,371.218,371.218,371K1
21/11/20231,06%12,671.210,231.210,231.210,231.210,234K1
20/11/2023-0,26%-3,151.197,561.199,551.197,561.199,55301K4
17/11/2023--1.200,711.200,711.200,711.200,712K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar