Cotação atual, histórico e gráfico do papel: GDXB39

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 GDXB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,91%	-0,84	91,53	91,20	91,20	91,56	815K	3
25/04/2025	-1,57%	-1,47	92,37	92,02	91,34	92,52	2M	314
24/04/2025	0,96%	0,89	93,84	93,68	92,76	94,05	2M	24
23/04/2025	-3,78%	-3,65	92,95	94,64	90,45	94,64	5M	555
22/04/2025	-1,50%	-1,47	96,60	99,90	96,60	99,90	27K	5
17/04/2025	-3,08%	-3,12	98,07	98,07	98,07	98,07	98	1
16/04/2025	2,22%	2,20	101,19	100,04	100,04	103,44	500K	15

15/04/2025	1,56%	1,52	98,99	98,88	97,95	98,99	164K	6
14/04/2025	0,27%	0,26	97,47	97,21	94,55	97,73	4M	145
11/04/2025	4,32%	4,03	97,21	95,00	95,00	98,13	2M	44
10/04/2025	2,60%	2,36	93,18	89,31	89,22	93,51	3M	38
09/04/2025	9,17%	7,63	90,82	87,42	86,40	90,82	3M	2.342
08/04/2025	1,35%	1,11	83,19	82,08	82,08	85,77	2M	29
07/04/2025	0,71%	0,58	82,08	81,50	79,78	83,84	1M	20
04/04/2025	-5,40%	-4,65	81,50	86,15	81,12	86,15	962K	20
03/04/2025	-0,87%	-0,76	86,15	81,81	81,79	86,22	3M	36
02/04/2025	0,10%	0,09	86,91	85,62	85,61	87,00	389K	40
01/04/2025	-0,34%	-0,30	86,82	87,88	86,01	87,88	2M	422
31/03/2025	-0,51%	-0,45	87,12	88,56	85,38	88,56	2M	648
28/03/2025	-3,86%	-3,52	87,57	88,47	87,05	89,79	1M	1.719
27/03/2025	6,58%	5,62	91,09	87,01	86,82	91,09	1M	75
26/03/2025	-3,71%	-3,29	85,47	86,46	85,29	86,46	387K	18
25/03/2025	0,54%	0,48	88,76	85,62	85,22	88,76	2M	65
24/03/2025	4,39%	3,71	88,28	85,35	84,75	88,28	605K	2.333
21/03/2025	-0,62%	-0,53	84,57	85,38	83,67	85,38	1M	856
20/03/2025	0,46%	0,39	85,10	84,15	84,06	85,47	3M	65
19/03/2025	-0,26%	-0,22	84,71	84,54	84,03	85,00	506K	863
18/03/2025	1,11%	0,93	84,93	84,80	84,77	86,40	732K	17
17/03/2025	1,27%	1,05	84,00	84,09	83,62	84,34	981K	3.178
14/03/2025	0,59%	0,49	82,95	84,06	82,74	84,06	2M	40
13/03/2025	1,82%	1,47	82,46	81,90	81,90	83,94	2M	22
12/03/2025	0,05%	0,04	80,99	80,22	80,22	81,31	538K	1.003
11/03/2025	2,91%	2,29	80,95	79,61	79,61	81,42	2M	23
10/03/2025	-1,80%	-1,44	78,66	78,68	78,66	78,68	473K	5
07/03/2025	0,91%	0,72	80,10	80,31	80,07	80,31	163K	12
06/03/2025	-0,78%	-0,62	79,38	79,74	79,08	80,64	777K	1.903
05/03/2025	2,92%	2,27	80,00	79,50	79,40	80,07	409K	380
28/02/2025	0,96%	0,74	77,73	76,10	75,22	77,88	537K	112
27/02/2025	-2,86%	-2,27	76,99	77,62	76,99	77,85	315K	6
26/02/2025	2,76%	2,13	79,26	77,58	77,36	79,29	838K	249
25/02/2025	-2,24%	-1,77	77,13	78,50	75,77	78,50	1M	25
24/02/2025	1,60%	1,24	78,90	78,56	77,70	79,02	1M	18
21/02/2025	-3,37%	-2,71	77,66	80,22	77,66	80,22	871K	22
20/02/2025	1,58%	1,25	80,37	79,65	79,65	80,70	578K	15
19/02/2025	0,41%	0,32	79,12	79,47	77,76	79,50	2M	2.693
18/02/2025	0,59%	0,46	78,80	79,26	78,30	79,26	696K	137
17/02/2025	0,68%	0,53	78,34	77,41	76,62	78,34	36K	58
14/02/2025	-4,71%	-3,85	77,81	80,76	77,68	80,76	4M	48
13/02/2025	0,89%	0,72	81,66	81,60	80,98	81,66	2M	5
12/02/2025	1,02%	0,82	80,94	79,44	79,26	81,44	1M	2.261
11/02/2025	-1,09%	-0,88	80,12	80,12	79,60	80,46	525K	36
10/02/2025	1,89%	1,50	81,00	80,75	80,56	81,15	840K	74
07/02/2025	0,84%	0,66	79,50	78,87	78,87	79,50	1M	10
06/02/2025	-0,83%	-0,66	78,84	79,41	78,84	79,41	516K	7
05/02/2025	2,99%	2,31	79,50	78,00	78,00	79,88	1M	20
04/02/2025	-3,09%	-2,46	77,19	77,52	77,10	77,52	495K	5
03/02/2025	4,78%	3,63	79,65	76,83	76,59	79,65	697K	90
31/01/2025	-1,25%	-0,96	76,02	77,10	76,02	77,40	783K	16
30/01/2025	4,31%	3,18	76,98	75,42	75,42	77,50	1M	26
29/01/2025	-0,07%	-0,05	73,80	73,83	73,11	74,50	720K	2.297
28/01/2025	1,05%	0,77	73,85	72,92	72,87	73,85	342K	6
27/01/2025	-1,98%	-1,48	73,08	74,58	72,47	74,58	1M	84
24/01/2025	1,73%	1,27	74,56	74,88	74,26	75,06	550K	9
23/01/2025	-2,01%	-1,50	73,29	73,26	72,91	73,29	440K	12
22/01/2025	-0,60%	-0,45	74,79	74,53	73,89	74,79	150K	4
21/01/2025	2,37%	1,74	75,24	74,70	74,64	76,08	2M	47
20/01/2025	-1,53%	-1,14	73,50	73,50	73,50	73,50	367	1
17/01/2025	0,32%	0,24	74,64	74,10	74,10	74,64	409K	7
16/01/2025	1,76%	1,29	74,40	74,27	74,27	74,44	247K	8
15/01/2025	0,26%	0,19	73,11	73,98	73,11	73,98	636K	13
14/01/2025	1,33%	0,96	72,92	72,84	72,84	73,34	296K	6
13/01/2025	-0,99%	-0,72	71,96	71,79	71,79	72,12	289K	6
10/01/2025	0,25%	0,18	72,68	73,19	72,68	74,48	738K	14
09/01/2025	-0,68%	-0,50	72,50	72,50	72,50	72,50	725	1
08/01/2025	2,67%	1,90	73,00	72,63	69,86	73,39	917K	448
07/01/2025	-7,08%	-5,42	71,10	72,03	71,10	72,57	663K	17
06/01/2025	5,92%	4,28	76,52	72,21	70,58	76,52	341K	10
03/01/2025	0,12%	0,09	72,24	71,80	71,80	72,27	398K	8
02/01/2025	3,49%	2,43	72,15	71,10	71,10	72,44	1M	32
30/12/2024	-5,01%	-3,68	69,72	73,40	69,06	73,40	669K	20
27/12/2024	3,50%	2,48	73,40	70,42	70,28	75,10	959K	26
26/12/2024	-1,54%	-1,11	70,92	71,25	70,92	71,40	1M	12
23/12/2024	2,08%	1,47	72,03	70,22	70,22	72,06	4M	43
20/12/2024	0,50%	0,35	70,56	70,40	70,40	70,56	1M	3
19/12/2024	-5,75%	-4,28	70,21	71,68	70,00	73,00	14K	51
16/12/2024	0,81%	0,60	74,49	74,47	74,47	74,49	44K	2
13/12/2024	-3,99%	-3,07	73,89	73,89	73,89	73,89	3K	1
12/12/2024	-0,95%	-0,74	76,96	76,05	76,05	76,96	22K	2
09/12/2024	3,35%	2,52	77,70	76,47	76,47	78,21	197K	62
06/12/2024	0,16%	0,12	75,18	75,18	75,18	75,18	751	1
05/12/2024	-0,95%	-0,72	75,06	74,87	74,87	75,06	41K	2
04/12/2024	-0,16%	-0,12	75,78	75,87	75,78	75,87	171K	2
03/12/2024	1,52%	1,14	75,90	75,78	75,78	76,80	182K	4
02/12/2024	-1,01%	-0,76	74,76	74,88	74,76	75,57	1M	10
28/11/2024	2,62%	1,93	75,52	75,59	73,87	75,63	7K	7
27/11/2024	2,21%	1,59	73,59	73,62	73,38	73,62	17K	4
26/11/2024	0,88%	0,63	72,00	72,00	72,00	72,00	7K	1
25/11/2024	-3,55%	-2,63	71,37	71,85	71,37	71,85	37K	5
22/11/2024	2,78%	2,00	74,00	74,62	74,00	74,62	743	2
19/11/2024	1,87%	1,32	72,00	72,20	72,00	72,20	43K	2
18/11/2024	2,51%	1,73	70,68	70,32	70,00	70,84	288K	7
14/11/2024	0,31%	0,21	68,95	67,97	67,80	68,95	266K	17
13/11/2024	-0,12%	-0,08	68,74	69,87	68,74	69,99	3M	30
12/11/2024	-2,26%	-1,59	68,82	70,23	68,81	70,23	3M	40
11/11/2024	-5,52%	-4,11	70,41	73,80	69,59	73,83	3M	45
08/11/2024	-0,56%	-0,42	74,52	75,30	74,52	75,30	412K	3
07/11/2024	2,04%	1,50	74,94	73,77	73,50	74,94	341K	7
06/11/2024	-4,60%	-3,54	73,44	76,50	70,40	76,50	685K	1.021
05/11/2024	0,23%	0,18	76,98	77,60	76,98	78,08	604K	9
04/11/2024	-2,14%	-1,68	76,80	77,36	76,80	77,58	528K	10
01/11/2024	0,93%	0,72	78,48	78,45	78,45	78,48	479K	3
31/10/2024	-2,51%	-2,00	77,76	79,20	77,00	79,23	2M	19
30/10/2024	-1,09%	-0,88	79,76	79,60	79,60	79,76	449K	14
29/10/2024	2,47%	1,94	80,64	79,47	79,47	80,82	1M	18
28/10/2024	-0,74%	-0,59	78,70	78,78	78,52	79,20	867K	10
25/10/2024	0,37%	0,29	79,29	79,35	79,00	79,74	957K	15
24/10/2024	-3,56%	-2,92	79,00	82,80	79,00	82,80	814K	20
23/10/2024	-2,23%	-1,87	81,92	83,80	81,52	83,80	788K	356
22/10/2024	2,18%	1,79	83,79	83,16	82,95	83,93	1M	20
21/10/2024	-3,83%	-3,27	82,00	83,44	82,00	83,82	811K	21
18/10/2024	7,77%	6,15	85,27	79,15	79,15	85,27	1M	29
17/10/2024	2,17%	1,68	79,12	77,99	77,99	79,26	1M	8
16/10/2024	2,06%	1,56	77,44	78,06	77,20	78,69	38K	34
15/10/2024	1,87%	1,39	75,88	75,81	75,81	75,88	304K	6
14/10/2024	-0,44%	-0,33	74,49	74,06	73,92	74,49	3M	45
11/10/2024	1,89%	1,39	74,82	75,54	74,82	75,93	1M	18
10/10/2024	0,58%	0,42	73,43	72,63	72,63	73,62	597K	12
09/10/2024	2,86%	2,03	73,01	71,19	70,89	73,01	908K	1.968
08/10/2024	-0,29%	-0,21	70,98	70,90	70,70	70,98	451K	14
07/10/2024	-0,92%	-0,66	71,19	70,95	70,59	71,43	1M	15
04/10/2024	-1,21%	-0,88	71,85	72,21	71,85	72,21	453K	8
03/10/2024	-0,59%	-0,43	72,73	72,45	72,45	72,73	175K	4
02/10/2024	-0,76%	-0,56	73,16	72,52	72,36	73,22	1M	1.421
01/10/2024	-	-	73,72	73,78	73,72	73,94	583K	12

Date,Open,High,Low,Close,Volume
29-Apr-25,91.20,91.56,91.20,91.53,814965
25-Apr-25,92.02,92.52,91.34,92.37,1927462
24-Apr-25,93.68,94.05,92.76,93.84,1522987
23-Apr-25,94.64,94.64,90.45,92.95,4717109
22-Apr-25,99.90,99.90,96.60,96.60,27088
17-Apr-25,98.07,98.07,98.07,98.07,98
16-Apr-25,100.04,103.44,100.04,101.19,499812
15-Apr-25,98.88,98.99,97.95,98.99,164310
14-Apr-25,97.21,97.73,94.55,97.47,4355270
11-Apr-25,95.00,98.13,95.00,97.21,2175857
10-Apr-25,89.31,93.51,89.22,93.18,2649569
09-Apr-25,87.42,90.82,86.40,90.82,2784643
08-Apr-25,82.08,85.77,82.08,83.19,2319313
07-Apr-25,81.50,83.84,79.78,82.08,1085541
04-Apr-25,86.15,86.15,81.12,81.50,962320
03-Apr-25,81.81,86.22,81.79,86.15,2575192
02-Apr-25,85.62,87.00,85.61,86.91,389164
01-Apr-25,87.88,87.88,86.01,86.82,1611176
31-Mar-25,88.56,88.56,85.38,87.12,1804441
28-Mar-25,88.47,89.79,87.05,87.57,1287064
27-Mar-25,87.01,91.09,86.82,91.09,1082154
26-Mar-25,86.46,86.46,85.29,85.47,386798
25-Mar-25,85.62,88.76,85.22,88.76,1837442
24-Mar-25,85.35,88.28,84.75,88.28,605499
21-Mar-25,85.38,85.38,83.67,84.57,1049790
20-Mar-25,84.15,85.47,84.06,85.10,2712197
19-Mar-25,84.54,85.00,84.03,84.71,505798
18-Mar-25,84.80,86.40,84.77,84.93,731774
17-Mar-25,84.09,84.34,83.62,84.00,981103
14-Mar-25,84.06,84.06,82.74,82.95,2349708
13-Mar-25,81.90,83.94,81.90,82.46,1559815
12-Mar-25,80.22,81.31,80.22,80.99,537994
11-Mar-25,79.61,81.42,79.61,80.95,1501425
10-Mar-25,78.68,78.68,78.66,78.66,472929
07-Mar-25,80.31,80.31,80.07,80.10,163262
06-Mar-25,79.74,80.64,79.08,79.38,777289
05-Mar-25,79.50,80.07,79.40,80.00,409491
28-Feb-25,76.10,77.88,75.22,77.73,536933
27-Feb-25,77.62,77.85,76.99,76.99,315031
26-Feb-25,77.58,79.29,77.36,79.26,838320
25-Feb-25,78.50,78.50,75.77,77.13,1404077
24-Feb-25,78.56,79.02,77.70,78.90,1261866
21-Feb-25,80.22,80.22,77.66,77.66,870580
20-Feb-25,79.65,80.70,79.65,80.37,578100
19-Feb-25,79.47,79.50,77.76,79.12,1622305
18-Feb-25,79.26,79.26,78.30,78.80,696225
17-Feb-25,77.41,78.34,76.62,78.34,36096
14-Feb-25,80.76,80.76,77.68,77.81,3772711
13-Feb-25,81.60,81.66,80.98,81.66,1528533
12-Feb-25,79.44,81.44,79.26,80.94,1074996
11-Feb-25,80.12,80.46,79.60,80.12,524852
10-Feb-25,80.75,81.15,80.56,81.00,839543
07-Feb-25,78.87,79.50,78.87,79.50,1003428
06-Feb-25,79.41,79.41,78.84,78.84,516498
05-Feb-25,78.00,79.88,78.00,79.50,1273388
04-Feb-25,77.52,77.52,77.10,77.19,494511
03-Feb-25,76.83,79.65,76.59,79.65,697059
31-Jan-25,77.10,77.40,76.02,76.02,783135
30-Jan-25,75.42,77.50,75.42,76.98,1087223
29-Jan-25,73.83,74.50,73.11,73.80,720100
28-Jan-25,72.92,73.85,72.87,73.85,341682
27-Jan-25,74.58,74.58,72.47,73.08,1032400
24-Jan-25,74.88,75.06,74.26,74.56,550035
23-Jan-25,73.26,73.29,72.91,73.29,440156
22-Jan-25,74.53,74.79,73.89,74.79,149951
21-Jan-25,74.70,76.08,74.64,75.24,2296976
20-Jan-25,73.50,73.50,73.50,73.50,367
17-Jan-25,74.10,74.64,74.10,74.64,408861
16-Jan-25,74.27,74.44,74.27,74.40,247363
15-Jan-25,73.98,73.98,73.11,73.11,635832
14-Jan-25,72.84,73.34,72.84,72.92,295612
13-Jan-25,71.79,72.12,71.79,71.96,288827
10-Jan-25,73.19,74.48,72.68,72.68,737953
09-Jan-25,72.50,72.50,72.50,72.50,725
08-Jan-25,72.63,73.39,69.86,73.00,917384
07-Jan-25,72.03,72.57,71.10,71.10,663019
06-Jan-25,72.21,76.52,70.58,76.52,340839
03-Jan-25,71.80,72.27,71.80,72.24,397877
02-Jan-25,71.10,72.44,71.10,72.15,1368162
30-Dec-24,73.40,73.40,69.06,69.72,669308
27-Dec-24,70.42,75.10,70.28,73.40,959042
26-Dec-24,71.25,71.40,70.92,70.92,1185927
23-Dec-24,70.22,72.06,70.22,72.03,4273711
20-Dec-24,70.40,70.56,70.40,70.56,1168703
19-Dec-24,71.68,73.00,70.00,70.21,14326
16-Dec-24,74.47,74.49,74.47,74.49,43939
13-Dec-24,73.89,73.89,73.89,73.89,2955
12-Dec-24,76.05,76.96,76.05,76.96,22191
09-Dec-24,76.47,78.21,76.47,77.70,196692
06-Dec-24,75.18,75.18,75.18,75.18,751
05-Dec-24,74.87,75.06,74.87,75.06,41226
04-Dec-24,75.87,75.87,75.78,75.78,171445
03-Dec-24,75.78,76.80,75.78,75.90,182241
02-Dec-24,74.88,75.57,74.76,74.76,1078730
28-Nov-24,75.59,75.63,73.87,75.52,6597
27-Nov-24,73.62,73.62,73.38,73.59,17131
26-Nov-24,72.00,72.00,72.00,72.00,7200
25-Nov-24,71.85,71.85,71.37,71.37,36914
22-Nov-24,74.62,74.62,74.00,74.00,743
19-Nov-24,72.20,72.20,72.00,72.00,43280
18-Nov-24,70.32,70.84,70.00,70.68,288006
14-Nov-24,67.97,68.95,67.80,68.95,266075
13-Nov-24,69.87,69.99,68.74,68.74,3194357
12-Nov-24,70.23,70.23,68.81,68.82,2756148
11-Nov-24,73.80,73.83,69.59,70.41,2590100
08-Nov-24,75.30,75.30,74.52,74.52,411720
07-Nov-24,73.77,74.94,73.50,74.94,340799
06-Nov-24,76.50,76.50,70.40,73.44,685096
05-Nov-24,77.60,78.08,76.98,76.98,603693
04-Nov-24,77.36,77.58,76.80,76.80,527785
01-Nov-24,78.45,78.48,78.45,78.48,478610
31-Oct-24,79.20,79.23,77.00,77.76,1849829
30-Oct-24,79.60,79.76,79.60,79.76,448570
29-Oct-24,79.47,80.82,79.47,80.64,1129906
28-Oct-24,78.78,79.20,78.52,78.70,866580
25-Oct-24,79.35,79.74,79.00,79.29,956922
24-Oct-24,82.80,82.80,79.00,79.00,814339
23-Oct-24,83.80,83.80,81.52,81.92,788032
22-Oct-24,83.16,83.93,82.95,83.79,1180967
21-Oct-24,83.44,83.82,82.00,82.00,811145
18-Oct-24,79.15,85.27,79.15,85.27,1327520
17-Oct-24,77.99,79.26,77.99,79.12,1398441
16-Oct-24,78.06,78.69,77.20,77.44,37883
15-Oct-24,75.81,75.88,75.81,75.88,303922
14-Oct-24,74.06,74.49,73.92,74.49,3113840
11-Oct-24,75.54,75.93,74.82,74.82,1311250
10-Oct-24,72.63,73.62,72.63,73.43,596905
09-Oct-24,71.19,73.01,70.89,73.01,907635
08-Oct-24,70.90,70.98,70.70,70.98,451186
07-Oct-24,70.95,71.43,70.59,71.19,1219318
04-Oct-24,72.21,72.21,71.85,71.85,453213
03-Oct-24,72.45,72.73,72.45,72.73,175027
02-Oct-24,72.52,73.22,72.36,73.16,1164537
01-Oct-24,73.78,73.94,73.72,73.72,582948

*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: GDXB39