Cotação atual, histórico e gráfico do papel: GFDL11

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 GFDL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	0,15%	0,16	107,53	107,53	107,53	107,53	4K	1
23/10/2025	0,00%	0,00	107,37	107,37	107,37	107,37	5K	1
22/10/2025	0,06%	0,06	107,37	107,37	107,37	107,37	2K	1
21/10/2025	0,05%	0,05	107,31	107,31	107,31	107,31	9K	1
20/10/2025	0,12%	0,13	107,26	107,26	107,26	107,26	4K	1
16/10/2025	0,04%	0,04	107,13	107,13	107,13	107,13	2K	1
15/10/2025	0,05%	0,05	107,09	107,09	107,09	107,09	6K	1

13/10/2025	0,06%	0,06	107,04	107,04	107,04	107,04	11K	1
09/10/2025	0,05%	0,05	106,98	106,98	106,98	106,98	14K	1
08/10/2025	0,15%	0,16	106,93	106,93	106,93	106,93	4K	1
29/09/2025	0,08%	0,09	106,77	106,77	106,77	106,77	686K	3
24/09/2025	0,02%	0,02	106,68	106,68	106,68	106,68	5K	1
23/09/2025	0,03%	0,03	106,66	106,66	106,66	106,66	853	1
22/09/2025	0,08%	0,08	106,63	106,63	106,63	106,63	4K	1
17/09/2025	0,03%	0,03	106,55	106,55	106,55	106,55	6K	1
16/09/2025	0,11%	0,12	106,52	106,52	106,52	106,52	3K	1
11/09/2025	0,04%	0,04	106,40	106,40	106,40	106,40	957	1
10/09/2025	0,08%	0,09	106,36	106,36	106,36	106,36	4K	1
08/09/2025	0,09%	0,10	106,27	106,27	106,27	106,27	3K	1
04/09/2025	0,17%	0,18	106,17	106,17	106,17	106,17	88K	1
29/08/2025	0,04%	0,04	105,99	105,99	105,99	105,99	9K	1
28/08/2025	0,05%	0,05	105,95	105,95	105,95	105,95	3K	1
27/08/2025	0,09%	0,09	105,90	105,90	105,90	105,90	16K	2
25/08/2025	0,29%	0,31	105,81	105,81	105,81	105,81	2K	1
14/08/2025	0,05%	0,05	105,50	105,50	105,50	105,50	1K	1
13/08/2025	0,04%	0,04	105,45	105,45	105,45	105,45	1K	1
12/08/2025	0,09%	0,09	105,41	105,41	105,41	105,41	3K	1
08/08/2025	0,08%	0,08	105,32	105,32	105,32	105,32	10K	1
06/08/2025	0,05%	0,05	105,24	105,24	105,24	105,24	17K	2
05/08/2025	0,04%	0,04	105,19	105,19	105,19	105,19	4K	1
04/08/2025	0,12%	0,13	105,15	105,15	105,15	105,15	5K	1
30/07/2025	0,04%	0,04	105,02	105,02	105,02	105,02	1K	1
29/07/2025	0,09%	0,09	104,98	104,98	104,98	104,98	6K	1
25/07/2025	0,04%	0,04	104,89	104,89	104,89	104,89	11K	1
24/07/2025	0,04%	0,04	104,85	104,85	104,85	104,85	629	1
23/07/2025	0,12%	0,13	104,81	104,81	104,81	104,81	7K	1
21/07/2025	0,07%	0,07	104,68	104,68	104,68	104,68	1K	1
17/07/2025	0,06%	0,06	104,61	104,61	104,61	104,61	6K	1
15/07/2025	0,05%	0,05	104,55	104,55	104,55	104,55	15K	1
14/07/2025	0,09%	0,09	104,50	104,50	104,50	104,50	1K	1
10/07/2025	0,12%	0,13	104,41	104,41	104,41	104,41	5K	1
07/07/2025	0,09%	0,09	104,28	104,28	104,28	104,28	106K	1
03/07/2025	0,31%	0,32	104,19	104,19	104,19	104,19	11K	1
24/06/2025	0,17%	0,18	103,87	103,87	103,87	103,87	4K	1
17/06/2025	0,25%	0,26	103,69	103,69	103,69	103,69	3K	1
10/06/2025	0,10%	0,10	103,43	103,43	103,43	103,43	23K	1
06/06/2025	0,20%	0,21	103,33	103,33	103,33	103,33	14K	1
02/06/2025	0,06%	0,06	103,12	103,12	103,12	103,12	66K	1
30/05/2025	0,05%	0,05	103,06	103,06	103,06	103,06	5K	1
29/05/2025	0,05%	0,05	103,01	103,01	103,01	103,01	7K	1
28/05/2025	-	-	102,96	102,96	102,96	102,96	15K	1

Date,Open,High,Low,Close,Volume
27-Oct-25,107.53,107.53,107.53,107.53,4193
23-Oct-25,107.37,107.37,107.37,107.37,5153
22-Oct-25,107.37,107.37,107.37,107.37,2040
21-Oct-25,107.31,107.31,107.31,107.31,9335
20-Oct-25,107.26,107.26,107.26,107.26,4183
16-Oct-25,107.13,107.13,107.13,107.13,2035
15-Oct-25,107.09,107.09,107.09,107.09,5675
13-Oct-25,107.04,107.04,107.04,107.04,10811
09-Oct-25,106.98,106.98,106.98,106.98,13907
08-Oct-25,106.93,106.93,106.93,106.93,4170
29-Sep-25,106.77,106.77,106.77,106.77,685783
24-Sep-25,106.68,106.68,106.68,106.68,5334
23-Sep-25,106.66,106.66,106.66,106.66,853
22-Sep-25,106.63,106.63,106.63,106.63,4051
17-Sep-25,106.55,106.55,106.55,106.55,5647
16-Sep-25,106.52,106.52,106.52,106.52,3195
11-Sep-25,106.40,106.40,106.40,106.40,957
10-Sep-25,106.36,106.36,106.36,106.36,4148
08-Sep-25,106.27,106.27,106.27,106.27,3188
04-Sep-25,106.17,106.17,106.17,106.17,88121
29-Aug-25,105.99,105.99,105.99,105.99,9221
28-Aug-25,105.95,105.95,105.95,105.95,3072
27-Aug-25,105.90,105.90,105.90,105.90,16202
25-Aug-25,105.81,105.81,105.81,105.81,2116
14-Aug-25,105.50,105.50,105.50,105.50,1055
13-Aug-25,105.45,105.45,105.45,105.45,1054
12-Aug-25,105.41,105.41,105.41,105.41,3056
08-Aug-25,105.32,105.32,105.32,105.32,10110
06-Aug-25,105.24,105.24,105.24,105.24,16522
05-Aug-25,105.19,105.19,105.19,105.19,3997
04-Aug-25,105.15,105.15,105.15,105.15,5047
30-Jul-25,105.02,105.02,105.02,105.02,1050
29-Jul-25,104.98,104.98,104.98,104.98,6193
25-Jul-25,104.89,104.89,104.89,104.89,11433
24-Jul-25,104.85,104.85,104.85,104.85,629
23-Jul-25,104.81,104.81,104.81,104.81,6917
21-Jul-25,104.68,104.68,104.68,104.68,1256
17-Jul-25,104.61,104.61,104.61,104.61,6171
15-Jul-25,104.55,104.55,104.55,104.55,15159
14-Jul-25,104.50,104.50,104.50,104.50,1045
10-Jul-25,104.41,104.41,104.41,104.41,5220
07-Jul-25,104.28,104.28,104.28,104.28,105739
03-Jul-25,104.19,104.19,104.19,104.19,11252
24-Jun-25,103.87,103.87,103.87,103.87,4050
17-Jun-25,103.69,103.69,103.69,103.69,3110
10-Jun-25,103.43,103.43,103.43,103.43,22547
06-Jun-25,103.33,103.33,103.33,103.33,14259
02-Jun-25,103.12,103.12,103.12,103.12,65996
30-May-25,103.06,103.06,103.06,103.06,5049
29-May-25,103.01,103.01,103.01,103.01,7210
28-May-25,102.96,102.96,102.96,102.96,14517

*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: GFDL11