Cotação atual, histórico e gráfico do papel: GILD34

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 GILD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	1,28%	2,33	183,77	183,49	183,49	183,77	367	2
28/11/2023	-0,92%	-1,68	181,44	183,96	181,40	183,96	29K	28
27/11/2023	-0,40%	-0,74	183,12	183,12	183,12	183,12	183	1
22/11/2023	0,06%	0,11	183,86	184,68	183,86	184,68	1K	2
21/11/2023	0,09%	0,17	183,75	183,75	183,75	183,75	125K	71
20/11/2023	-0,95%	-1,77	183,58	185,07	183,58	185,07	1K	4
17/11/2023	1,84%	3,35	185,35	185,35	185,35	185,35	556	1
16/11/2023	0,37%	0,67	182,00	182,01	182,00	182,01	364	2
14/11/2023	-1,50%	-2,76	181,33	184,08	181,33	184,08	365	2
13/11/2023	-8,69%	-17,51	184,09	184,60	184,09	184,60	38K	5
03/11/2023	1,08%	2,15	201,60	201,75	201,31	202,02	3K	4

01/11/2023	1,72%	3,37	199,45	199,45	199,45	199,45	7K	1
30/10/2023	-0,57%	-1,12	196,08	196,08	196,08	196,08	392	1
26/10/2023	0,75%	1,46	197,20	197,20	197,20	197,20	591	1
25/10/2023	-0,08%	-0,15	195,74	195,74	195,74	195,74	195	1
24/10/2023	0,44%	0,86	195,89	195,19	195,19	195,89	315K	2
23/10/2023	-0,67%	-1,31	195,03	194,65	194,65	195,03	122K	3
20/10/2023	-1,83%	-3,66	196,34	197,80	196,34	199,09	40K	142
19/10/2023	-0,87%	-1,76	200,00	200,00	200,00	200,00	200	1
18/10/2023	-0,17%	-0,34	201,76	203,00	201,76	203,00	247K	6
17/10/2023	2,22%	4,38	202,10	198,40	198,40	202,10	248K	9
13/10/2023	1,95%	3,79	197,72	196,39	196,39	197,95	238K	6
11/10/2023	0,40%	0,78	193,93	193,27	193,15	193,93	11K	3
10/10/2023	-0,23%	-0,44	193,15	193,40	193,15	193,40	966	2
09/10/2023	0,02%	0,04	193,59	197,43	193,59	197,43	391	2
06/10/2023	0,40%	0,78	193,55	192,77	192,77	193,55	8K	2
05/10/2023	2,01%	3,80	192,77	192,13	192,13	192,77	3K	3
04/10/2023	0,37%	0,70	188,97	190,57	188,97	190,57	1K	3
03/10/2023	1,06%	1,97	188,27	188,27	188,27	188,27	188	1
02/10/2023	-2,07%	-3,94	186,30	187,92	186,30	187,92	75K	4
28/09/2023	2,49%	4,62	190,24	190,40	190,24	190,40	15K	3
25/09/2023	12,87%	21,16	185,62	187,47	184,94	187,47	930	3
22/09/2023	-14,55%	-28,01	164,46	164,46	164,46	164,46	657	2
13/09/2023	0,97%	1,84	192,47	192,47	192,47	192,47	192	1
12/09/2023	0,38%	0,72	190,63	190,63	190,63	190,63	190	1
11/09/2023	0,39%	0,74	189,91	189,91	189,91	189,91	189	1
08/09/2023	2,19%	4,06	189,17	189,17	189,17	189,17	189	1
06/09/2023	-2,87%	-5,47	185,11	182,44	181,88	185,11	147K	273
05/09/2023	0,23%	0,43	190,58	190,58	190,58	190,58	57K	1
04/09/2023	0,39%	0,74	190,15	190,15	190,15	190,15	190	1
31/08/2023	-0,29%	-0,55	189,41	189,41	189,41	189,41	189	1
30/08/2023	0,68%	1,28	189,96	189,96	189,96	189,96	189	1
29/08/2023	0,24%	0,45	188,68	188,29	188,29	188,68	376	2
28/08/2023	0,24%	0,45	188,23	188,36	188,23	188,36	376	2
25/08/2023	0,10%	0,19	187,78	187,78	187,78	187,78	187	1
24/08/2023	-0,27%	-0,51	187,59	188,09	187,59	188,09	563	2
23/08/2023	-0,47%	-0,88	188,10	188,10	188,10	188,10	376	1
22/08/2023	0,09%	0,17	188,98	188,98	188,98	188,98	755	1
21/08/2023	-0,40%	-0,76	188,81	189,15	188,36	189,71	28K	24
18/08/2023	-1,87%	-3,62	189,57	189,57	189,57	189,57	189	1
17/08/2023	-2,00%	-3,95	193,19	193,19	193,19	193,19	386	1
14/08/2023	0,84%	1,64	197,14	197,53	197,14	197,53	1K	3
11/08/2023	0,12%	0,23	195,50	195,27	195,05	195,50	14K	3
10/08/2023	0,34%	0,66	195,27	195,27	195,27	195,27	195	1
08/08/2023	-1,34%	-2,64	194,61	194,61	194,61	194,61	194	1
07/08/2023	2,98%	5,71	197,25	197,25	197,25	197,25	197	1
04/08/2023	3,85%	7,10	191,54	191,54	191,54	191,54	14K	1
03/08/2023	0,77%	1,41	184,44	184,00	184,00	184,44	11K	2
02/08/2023	1,07%	1,93	183,03	183,03	183,03	183,03	366	1
01/08/2023	0,28%	0,50	181,10	181,44	179,44	181,71	36K	147
31/07/2023	-1,01%	-1,84	180,60	180,70	180,60	180,70	4K	2
27/07/2023	0,12%	0,22	182,44	182,44	182,44	182,44	364	1
26/07/2023	-0,71%	-1,30	182,22	182,17	182,16	182,22	1K	3
25/07/2023	-0,22%	-0,40	183,52	183,64	177,22	184,53	72K	391
24/07/2023	-3,49%	-6,66	183,92	190,00	182,94	190,58	106K	10
20/07/2023	1,96%	3,66	190,58	190,58	190,58	190,58	190	1
17/07/2023	1,04%	1,92	186,92	185,85	185,85	186,92	3K	4
14/07/2023	0,22%	0,40	185,00	185,00	185,00	185,00	555	2
12/07/2023	0,10%	0,18	184,60	184,44	184,44	184,60	19K	2
11/07/2023	1,20%	2,19	184,42	184,42	184,42	184,42	737	3
07/07/2023	2,07%	3,70	182,23	182,25	182,23	182,25	728	2
04/07/2023	7,30%	12,14	178,53	178,53	178,53	178,53	2K	1
03/07/2023	-10,30%	-19,11	166,39	184,60	166,39	184,60	5K	4
29/06/2023	0,98%	1,80	185,50	185,50	185,50	185,50	185	1
28/06/2023	0,48%	0,87	183,70	183,66	183,66	183,70	4K	2
27/06/2023	0,33%	0,60	182,83	182,83	182,83	182,83	182	1
26/06/2023	-1,62%	-3,01	182,23	182,23	182,23	182,23	2K	1
23/06/2023	-0,33%	-0,62	185,24	186,82	184,03	187,22	93K	472
22/06/2023	-0,19%	-0,36	185,86	186,22	185,86	186,22	6K	2
21/06/2023	-0,73%	-1,36	186,22	186,22	186,22	186,22	744	1
20/06/2023	0,63%	1,17	187,58	187,60	187,58	187,60	4K	2
19/06/2023	-2,28%	-4,35	186,41	186,41	186,41	186,41	3K	2
16/06/2023	0,76%	1,44	190,76	190,76	190,76	190,76	381	1
15/06/2023	-5,64%	-11,32	189,32	200,64	188,00	200,64	6K	9
13/06/2023	5,85%	11,08	200,64	201,32	200,64	201,32	803	4
12/06/2023	-0,46%	-0,87	189,56	189,56	189,56	189,56	568	1
09/06/2023	2,05%	3,82	190,43	190,43	190,43	190,43	380	1
07/06/2023	-2,34%	-4,48	186,61	185,75	185,75	186,61	743	2
02/06/2023	0,28%	0,54	191,09	191,50	191,09	191,50	2K	3
01/06/2023	-1,95%	-3,79	190,55	192,82	190,55	192,82	2K	3
31/05/2023	-0,26%	-0,51	194,34	194,34	194,34	194,34	18K	1
29/05/2023	0,70%	1,35	194,85	194,85	194,85	194,85	194	1
25/05/2023	-0,95%	-1,86	193,50	194,55	191,50	194,55	45K	6
23/05/2023	-1,06%	-2,09	195,36	195,08	195,08	195,36	12K	2
19/05/2023	2,62%	5,05	197,45	197,45	197,45	197,45	5K	1
18/05/2023	0,00%	0,00	192,40	192,40	192,40	192,40	192	1
12/05/2023	0,08%	0,15	192,40	193,76	192,40	193,76	2K	2
10/05/2023	-1,92%	-3,76	192,25	192,25	192,25	192,25	384	1
09/05/2023	0,18%	0,35	196,01	196,01	196,01	196,01	196	1
08/05/2023	-2,15%	-4,29	195,66	198,51	195,66	198,51	5K	2
03/05/2023	-1,57%	-3,18	199,95	199,95	199,95	199,95	199	1
02/05/2023	0,35%	0,70	203,13	203,13	203,13	203,13	203	1
28/04/2023	-4,36%	-9,22	202,43	202,43	202,43	202,43	8K	1
26/04/2023	-0,71%	-1,51	211,65	211,65	211,65	211,65	16K	1
20/04/2023	2,77%	5,75	213,16	213,16	213,16	213,16	213	1
18/04/2023	0,57%	1,18	207,41	207,00	207,00	207,41	26K	2
17/04/2023	-1,84%	-3,86	206,23	206,23	206,23	206,23	5K	1
10/04/2023	1,07%	2,22	210,09	209,58	209,58	210,09	16K	4
31/03/2023	-0,04%	-0,08	207,87	207,76	207,76	207,87	17K	2
30/03/2023	-0,50%	-1,05	207,95	209,00	207,95	209,00	5K	2
28/03/2023	1,90%	3,90	209,00	208,00	208,00	209,00	29K	2
22/03/2023	1,60%	3,22	205,10	205,10	205,10	205,10	41K	1
17/03/2023	-3,87%	-8,12	201,88	201,88	201,88	201,88	15K	1
16/03/2023	1,38%	2,86	210,00	210,00	210,00	210,00	1K	1
14/03/2023	1,04%	2,14	207,14	206,00	206,00	207,38	41K	12
10/03/2023	-1,72%	-3,59	205,00	204,76	202,95	207,24	103K	129
07/03/2023	-0,38%	-0,80	208,59	208,59	208,59	208,59	8K	1
03/03/2023	1,09%	2,25	209,39	208,31	208,31	209,39	196K	2
02/03/2023	-1,16%	-2,43	207,14	207,14	207,14	207,14	828	1
28/02/2023	0,91%	1,88	209,57	209,57	209,57	209,57	63K	1
24/02/2023	-2,14%	-4,54	207,69	207,69	207,69	207,69	42K	1
23/02/2023	-3,02%	-6,60	212,23	212,42	211,48	212,42	16K	3
16/02/2023	-1,10%	-2,43	218,83	218,83	218,83	218,83	9K	1
15/02/2023	-1,62%	-3,64	221,26	221,26	221,26	221,26	1K	1
14/02/2023	-0,86%	-1,94	224,90	225,52	224,90	225,52	2K	2
10/02/2023	0,37%	0,84	226,84	225,00	225,00	226,84	118K	2
09/02/2023	1,16%	2,60	226,00	226,00	226,00	226,00	5K	1
08/02/2023	0,03%	0,07	223,40	223,40	223,40	223,40	2K	1
07/02/2023	10,43%	21,09	223,33	220,00	220,00	224,40	58K	11
02/02/2023	-4,41%	-9,32	202,24	201,67	201,67	202,24	11K	2
01/02/2023	0,00%	0,00	211,56	211,56	211,56	211,56	211	1
26/01/2023	-1,20%	-2,58	211,56	211,56	211,56	211,56	15K	1
24/01/2023	-1,06%	-2,29	214,14	212,23	212,23	215,75	43K	190
20/01/2023	-	-	216,43	216,43	216,43	216,43	216	1

Date,Open,High,Low,Close,Volume
29-Nov-23,183.49,183.77,183.49,183.77,367
28-Nov-23,183.96,183.96,181.40,181.44,28527
27-Nov-23,183.12,183.12,183.12,183.12,183
22-Nov-23,184.68,184.68,183.86,183.86,1104
21-Nov-23,183.75,183.75,183.75,183.75,124766
20-Nov-23,185.07,185.07,183.58,183.58,1471
17-Nov-23,185.35,185.35,185.35,185.35,556
16-Nov-23,182.01,182.01,182.00,182.00,364
14-Nov-23,184.08,184.08,181.33,181.33,365
13-Nov-23,184.60,184.60,184.09,184.09,38208
03-Nov-23,201.75,202.02,201.31,201.60,2620
01-Nov-23,199.45,199.45,199.45,199.45,6781
30-Oct-23,196.08,196.08,196.08,196.08,392
26-Oct-23,197.20,197.20,197.20,197.20,591
25-Oct-23,195.74,195.74,195.74,195.74,195
24-Oct-23,195.19,195.89,195.19,195.89,315437
23-Oct-23,194.65,195.03,194.65,195.03,122232
20-Oct-23,197.80,199.09,196.34,196.34,39572
19-Oct-23,200.00,200.00,200.00,200.00,200
18-Oct-23,203.00,203.00,201.76,201.76,246578
17-Oct-23,198.40,202.10,198.40,202.10,247803
13-Oct-23,196.39,197.95,196.39,197.72,238282
11-Oct-23,193.27,193.93,193.15,193.93,11410
10-Oct-23,193.40,193.40,193.15,193.15,966
09-Oct-23,197.43,197.43,193.59,193.59,391
06-Oct-23,192.77,193.55,192.77,193.55,7904
05-Oct-23,192.13,192.77,192.13,192.77,2505
04-Oct-23,190.57,190.57,188.97,188.97,1141
03-Oct-23,188.27,188.27,188.27,188.27,188
02-Oct-23,187.92,187.92,186.30,186.30,74895
28-Sep-23,190.40,190.40,190.24,190.24,14649
25-Sep-23,187.47,187.47,184.94,185.62,930
22-Sep-23,164.46,164.46,164.46,164.46,657
13-Sep-23,192.47,192.47,192.47,192.47,192
12-Sep-23,190.63,190.63,190.63,190.63,190
11-Sep-23,189.91,189.91,189.91,189.91,189
08-Sep-23,189.17,189.17,189.17,189.17,189
06-Sep-23,182.44,185.11,181.88,185.11,147028
05-Sep-23,190.58,190.58,190.58,190.58,57174
04-Sep-23,190.15,190.15,190.15,190.15,190
31-Aug-23,189.41,189.41,189.41,189.41,189
30-Aug-23,189.96,189.96,189.96,189.96,189
29-Aug-23,188.29,188.68,188.29,188.68,376
28-Aug-23,188.36,188.36,188.23,188.23,376
25-Aug-23,187.78,187.78,187.78,187.78,187
24-Aug-23,188.09,188.09,187.59,187.59,563
23-Aug-23,188.10,188.10,188.10,188.10,376
22-Aug-23,188.98,188.98,188.98,188.98,755
21-Aug-23,189.15,189.71,188.36,188.81,28340
18-Aug-23,189.57,189.57,189.57,189.57,189
17-Aug-23,193.19,193.19,193.19,193.19,386
14-Aug-23,197.53,197.53,197.14,197.14,1380
11-Aug-23,195.27,195.50,195.05,195.50,13675
10-Aug-23,195.27,195.27,195.27,195.27,195
08-Aug-23,194.61,194.61,194.61,194.61,194
07-Aug-23,197.25,197.25,197.25,197.25,197
04-Aug-23,191.54,191.54,191.54,191.54,14365
03-Aug-23,184.00,184.44,184.00,184.44,10881
02-Aug-23,183.03,183.03,183.03,183.03,366
01-Aug-23,181.44,181.71,179.44,181.10,36487
31-Jul-23,180.70,180.70,180.60,180.60,3973
27-Jul-23,182.44,182.44,182.44,182.44,364
26-Jul-23,182.17,182.22,182.16,182.22,1275
25-Jul-23,183.64,184.53,177.22,183.52,71823
24-Jul-23,190.00,190.58,182.94,183.92,106446
20-Jul-23,190.58,190.58,190.58,190.58,190
17-Jul-23,185.85,186.92,185.85,186.92,2792
14-Jul-23,185.00,185.00,185.00,185.00,555
12-Jul-23,184.44,184.60,184.44,184.60,18828
11-Jul-23,184.42,184.42,184.42,184.42,737
07-Jul-23,182.25,182.25,182.23,182.23,728
04-Jul-23,178.53,178.53,178.53,178.53,2142
03-Jul-23,184.60,184.60,166.39,166.39,4934
29-Jun-23,185.50,185.50,185.50,185.50,185
28-Jun-23,183.66,183.70,183.66,183.70,4041
27-Jun-23,182.83,182.83,182.83,182.83,182
26-Jun-23,182.23,182.23,182.23,182.23,1822
23-Jun-23,186.82,187.22,184.03,185.24,92890
22-Jun-23,186.22,186.22,185.86,185.86,6319
21-Jun-23,186.22,186.22,186.22,186.22,744
20-Jun-23,187.60,187.60,187.58,187.58,4314
19-Jun-23,186.41,186.41,186.41,186.41,2982
16-Jun-23,190.76,190.76,190.76,190.76,381
15-Jun-23,200.64,200.64,188.00,189.32,5857
13-Jun-23,201.32,201.32,200.64,200.64,803
12-Jun-23,189.56,189.56,189.56,189.56,568
09-Jun-23,190.43,190.43,190.43,190.43,380
07-Jun-23,185.75,186.61,185.75,186.61,743
02-Jun-23,191.50,191.50,191.09,191.09,1530
01-Jun-23,192.82,192.82,190.55,190.55,1732
31-May-23,194.34,194.34,194.34,194.34,18267
29-May-23,194.85,194.85,194.85,194.85,194
25-May-23,194.55,194.55,191.50,193.50,45028
23-May-23,195.08,195.36,195.08,195.36,12497
19-May-23,197.45,197.45,197.45,197.45,4936
18-May-23,192.40,192.40,192.40,192.40,192
12-May-23,193.76,193.76,192.40,192.40,2318
10-May-23,192.25,192.25,192.25,192.25,384
09-May-23,196.01,196.01,196.01,196.01,196
08-May-23,198.51,198.51,195.66,195.66,5090
03-May-23,199.95,199.95,199.95,199.95,199
02-May-23,203.13,203.13,203.13,203.13,203
28-Apr-23,202.43,202.43,202.43,202.43,8299
26-Apr-23,211.65,211.65,211.65,211.65,15873
20-Apr-23,213.16,213.16,213.16,213.16,213
18-Apr-23,207.00,207.41,207.00,207.41,25501
17-Apr-23,206.23,206.23,206.23,206.23,5155
10-Apr-23,209.58,210.09,209.58,210.09,16360
31-Mar-23,207.76,207.87,207.76,207.87,17460
30-Mar-23,209.00,209.00,207.95,207.95,5407
28-Mar-23,208.00,209.00,208.00,209.00,28521
22-Mar-23,205.10,205.10,205.10,205.10,41020
17-Mar-23,201.88,201.88,201.88,201.88,14535
16-Mar-23,210.00,210.00,210.00,210.00,1260
14-Mar-23,206.00,207.38,206.00,207.14,40913
10-Mar-23,204.76,207.24,202.95,205.00,103053
07-Mar-23,208.59,208.59,208.59,208.59,8343
03-Mar-23,208.31,209.39,208.31,209.39,196402
02-Mar-23,207.14,207.14,207.14,207.14,828
28-Feb-23,209.57,209.57,209.57,209.57,62871
24-Feb-23,207.69,207.69,207.69,207.69,41538
23-Feb-23,212.42,212.42,211.48,212.23,15657
16-Feb-23,218.83,218.83,218.83,218.83,8753
15-Feb-23,221.26,221.26,221.26,221.26,1106
14-Feb-23,225.52,225.52,224.90,224.90,1577
10-Feb-23,225.00,226.84,225.00,226.84,117920
09-Feb-23,226.00,226.00,226.00,226.00,4520
08-Feb-23,223.40,223.40,223.40,223.40,2457
07-Feb-23,220.00,224.40,220.00,223.33,58308
02-Feb-23,201.67,202.24,201.67,202.24,11094
01-Feb-23,211.56,211.56,211.56,211.56,211
26-Jan-23,211.56,211.56,211.56,211.56,15232
24-Jan-23,212.23,215.75,212.23,214.14,42830
20-Jan-23,216.43,216.43,216.43,216.43,216

*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: GILD34