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
26/07/2024	6,33%	13,01	218,51	218,51	218,51	218,51	1K	1
25/07/2024	-0,04%	-0,09	205,50	205,50	205,50	205,50	205	1
24/07/2024	3,91%	7,73	205,59	205,59	205,59	205,59	411	1
23/07/2024	-1,60%	-3,21	197,86	197,86	197,86	197,86	197	1
22/07/2024	3,62%	7,03	201,07	200,83	200,83	201,07	401	2
16/07/2024	-0,19%	-0,36	194,04	194,04	194,04	194,04	388	1
15/07/2024	4,36%	8,13	194,40	194,40	194,40	194,40	777	1
11/07/2024	1,07%	1,97	186,27	185,00	185,00	186,27	32K	3
10/07/2024	1,14%	2,07	184,30	184,30	184,30	184,30	55K	1
09/07/2024	-1,62%	-3,00	182,23	182,23	182,23	182,23	1K	2
08/07/2024	1,72%	3,13	185,23	183,08	183,08	187,56	50K	6
05/07/2024	-2,80%	-5,24	182,10	182,10	182,10	182,10	36K	1
03/07/2024	-3,71%	-7,21	187,34	190,00	187,34	190,00	2K	2
01/07/2024	1,64%	3,13	194,55	194,55	194,55	194,55	6K	1
28/06/2024	-0,03%	-0,06	191,42	191,48	191,42	192,00	39K	6
27/06/2024	0,23%	0,44	191,48	191,04	191,04	191,48	12K	3
26/06/2024	-0,80%	-1,54	191,04	191,04	191,04	191,04	3K	1
25/06/2024	0,20%	0,39	192,58	192,58	192,58	192,58	2K	1
24/06/2024	0,95%	1,81	192,19	192,04	192,04	192,37	49K	4
21/06/2024	2,06%	3,84	190,38	184,01	184,01	193,60	8K	8
20/06/2024	6,78%	11,84	186,54	178,21	178,21	188,50	104K	9
17/06/2024	0,84%	1,45	174,70	174,70	174,70	174,70	96K	2
11/06/2024	-0,43%	-0,75	173,25	173,25	173,25	173,25	1K	1
10/06/2024	1,26%	2,17	174,00	174,00	174,00	174,00	15K	1
07/06/2024	3,20%	5,32	171,83	171,83	171,83	171,83	2K	1
31/05/2024	0,79%	1,31	166,51	163,76	163,57	167,00	146K	11
29/05/2024	-2,78%	-4,73	165,20	167,00	165,20	167,00	50K	3
10/05/2024	1,88%	3,13	169,93	169,93	169,93	169,93	169	1
07/05/2024	1,86%	3,05	166,80	166,65	166,60	166,80	208K	15
03/05/2024	-1,36%	-2,25	163,75	165,00	163,75	165,00	142K	23
02/05/2024	-1,75%	-2,96	166,00	166,50	166,00	166,50	26K	2
30/04/2024	0,21%	0,36	168,96	168,96	168,96	168,96	9K	1
29/04/2024	-3,24%	-5,65	168,60	165,75	165,75	171,02	101K	205
25/04/2024	0,72%	1,25	174,25	174,52	174,25	175,00	421K	24
24/04/2024	0,36%	0,62	173,00	171,50	171,25	173,00	143K	8
23/04/2024	-0,50%	-0,87	172,38	174,75	172,38	174,75	313K	29
22/04/2024	0,55%	0,95	173,25	174,75	173,25	174,75	35K	7
19/04/2024	-0,69%	-1,20	172,30	173,74	172,30	173,74	153K	34
18/04/2024	-2,14%	-3,80	173,50	174,10	173,50	174,10	44K	7
16/04/2024	0,72%	1,26	177,30	176,76	176,76	177,30	53K	2
15/04/2024	1,27%	2,20	176,04	176,04	176,04	176,04	3K	1
12/04/2024	-0,25%	-0,43	173,84	174,14	173,84	174,59	140K	19
11/04/2024	-0,29%	-0,50	174,27	174,49	174,27	174,49	24K	3
09/04/2024	0,20%	0,35	174,77	174,77	174,77	174,77	174	1
08/04/2024	-1,59%	-2,82	174,42	174,47	174,42	174,47	4K	2
05/04/2024	-1,22%	-2,18	177,24	177,24	177,24	177,24	1K	2
03/04/2024	-1,60%	-2,92	179,42	179,42	179,42	179,42	179	1
02/04/2024	0,63%	1,15	182,34	182,55	182,34	182,55	8K	2
27/03/2024	-0,14%	-0,25	181,19	181,19	181,19	181,19	181	1
26/03/2024	-1,23%	-2,26	181,44	181,44	181,44	181,44	36K	1
20/03/2024	-0,30%	-0,55	183,70	183,70	183,70	183,70	1K	1
19/03/2024	-1,15%	-2,14	184,25	184,25	184,25	184,25	18K	1
12/03/2024	-0,53%	-0,99	186,39	186,39	186,39	186,39	37K	1
08/03/2024	2,85%	5,19	187,38	187,38	187,38	187,38	8K	2
07/03/2024	1,22%	2,19	182,19	180,41	180,41	182,19	36K	2
06/03/2024	0,43%	0,77	180,00	179,93	179,93	180,00	1K	2
01/03/2024	-0,19%	-0,34	179,23	179,04	178,79	179,23	72K	6
29/02/2024	-0,65%	-1,17	179,57	179,50	179,30	179,57	314K	8
28/02/2024	0,43%	0,77	180,74	181,26	180,74	181,26	10K	2
27/02/2024	0,36%	0,64	179,97	180,18	179,97	180,18	93K	6
22/02/2024	1,12%	1,98	179,33	181,09	177,30	181,09	25K	101
20/02/2024	-1,36%	-2,44	177,35	176,19	176,19	177,35	10K	4
19/02/2024	-1,21%	-2,21	179,79	179,79	179,79	179,79	898	1
16/02/2024	0,51%	0,92	182,00	182,00	182,00	182,00	364	1
14/02/2024	-0,87%	-1,59	181,08	181,08	181,08	181,08	145K	4
09/02/2024	-0,64%	-1,18	182,67	183,84	182,67	183,84	4K	2
08/02/2024	-4,09%	-7,85	183,85	183,85	183,85	183,85	55K	1
05/02/2024	0,00%	0,00	191,70	191,70	191,70	191,70	575	2
01/02/2024	-1,19%	-2,30	191,70	191,70	191,70	191,70	48K	2
31/01/2024	0,00%	0,00	194,00	194,00	194,00	195,46	47K	3
30/01/2024	-1,02%	-2,00	194,00	196,20	194,00	196,20	15K	3
29/01/2024	0,37%	0,73	196,00	195,89	195,89	196,00	24K	2
26/01/2024	0,64%	1,25	195,27	195,27	195,27	195,27	59K	1
24/01/2024	-1,64%	-3,24	194,02	194,02	194,02	194,02	5K	1
23/01/2024	0,22%	0,44	197,26	197,26	197,26	197,26	4K	1
22/01/2024	-7,04%	-14,90	196,82	211,72	196,50	215,96	1K	4
18/01/2024	-0,42%	-0,90	211,72	211,72	211,72	211,72	15K	1
17/01/2024	2,02%	4,22	212,62	212,62	212,62	212,62	212	1
12/01/2024	1,68%	3,44	208,40	208,40	208,40	208,40	42K	1
10/01/2024	-2,40%	-5,04	204,96	204,96	204,96	204,96	41K	1
09/01/2024	3,19%	6,50	210,00	205,20	205,20	210,00	835	2
08/01/2024	-1,72%	-3,56	203,50	207,04	202,43	207,06	83K	5
04/01/2024	1,00%	2,06	207,06	207,06	207,06	207,06	5K	1
03/01/2024	6,48%	12,48	205,00	205,00	205,00	205,00	45K	1
26/12/2023	-0,23%	-0,44	192,52	192,52	192,52	192,52	192	1
22/12/2023	-0,93%	-1,82	192,96	192,96	192,96	192,96	10K	1
19/12/2023	-3,57%	-7,22	194,78	194,78	194,78	194,78	194	1
15/12/2023	0,50%	1,00	202,00	196,99	196,99	202,00	398	2
12/12/2023	3,41%	6,63	201,00	205,00	199,73	205,00	15K	72
08/12/2023	-0,02%	-0,03	194,37	190,57	190,57	194,37	46K	111
05/12/2023	5,78%	10,63	194,40	193,46	193,46	194,40	2K	4
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	-	-	188,68	188,29	188,29	188,68	376	2

Date,Open,High,Low,Close,Volume
26-Jul-24,218.51,218.51,218.51,218.51,1092
25-Jul-24,205.50,205.50,205.50,205.50,205
24-Jul-24,205.59,205.59,205.59,205.59,411
23-Jul-24,197.86,197.86,197.86,197.86,197
22-Jul-24,200.83,201.07,200.83,201.07,401
16-Jul-24,194.04,194.04,194.04,194.04,388
15-Jul-24,194.40,194.40,194.40,194.40,777
11-Jul-24,185.00,186.27,185.00,186.27,32444
10-Jul-24,184.30,184.30,184.30,184.30,55290
09-Jul-24,182.23,182.23,182.23,182.23,1093
08-Jul-24,183.08,187.56,183.08,185.23,49655
05-Jul-24,182.10,182.10,182.10,182.10,36420
03-Jul-24,190.00,190.00,187.34,187.34,2274
01-Jul-24,194.55,194.55,194.55,194.55,5836
28-Jun-24,191.48,192.00,191.42,191.42,38731
27-Jun-24,191.04,191.48,191.04,191.48,12041
26-Jun-24,191.04,191.04,191.04,191.04,3247
25-Jun-24,192.58,192.58,192.58,192.58,1925
24-Jun-24,192.04,192.37,192.04,192.19,48980
21-Jun-24,184.01,193.60,184.01,190.38,8054
20-Jun-24,178.21,188.50,178.21,186.54,103648
17-Jun-24,174.70,174.70,174.70,174.70,96085
11-Jun-24,173.25,173.25,173.25,173.25,1386
10-Jun-24,174.00,174.00,174.00,174.00,14790
07-Jun-24,171.83,171.83,171.83,171.83,1718
31-May-24,163.76,167.00,163.57,166.51,146042
29-May-24,167.00,167.00,165.20,165.20,49727
10-May-24,169.93,169.93,169.93,169.93,169
07-May-24,166.65,166.80,166.60,166.80,208347
03-May-24,165.00,165.00,163.75,163.75,141536
02-May-24,166.50,166.50,166.00,166.00,25946
30-Apr-24,168.96,168.96,168.96,168.96,9461
29-Apr-24,165.75,171.02,165.75,168.60,100861
25-Apr-24,174.52,175.00,174.25,174.25,420877
24-Apr-24,171.50,173.00,171.25,173.00,142676
23-Apr-24,174.75,174.75,172.38,172.38,312923
22-Apr-24,174.75,174.75,173.25,173.25,35048
19-Apr-24,173.74,173.74,172.30,172.30,153085
18-Apr-24,174.10,174.10,173.50,173.50,44286
16-Apr-24,176.76,177.30,176.76,177.30,53366
15-Apr-24,176.04,176.04,176.04,176.04,2640
12-Apr-24,174.14,174.59,173.84,173.84,140201
11-Apr-24,174.49,174.49,174.27,174.27,24223
09-Apr-24,174.77,174.77,174.77,174.77,174
08-Apr-24,174.47,174.47,174.42,174.42,3662
05-Apr-24,177.24,177.24,177.24,177.24,1063
03-Apr-24,179.42,179.42,179.42,179.42,179
02-Apr-24,182.55,182.55,182.34,182.34,8397
27-Mar-24,181.19,181.19,181.19,181.19,181
26-Mar-24,181.44,181.44,181.44,181.44,36288
20-Mar-24,183.70,183.70,183.70,183.70,1102
19-Mar-24,184.25,184.25,184.25,184.25,18425
12-Mar-24,186.39,186.39,186.39,186.39,37278
08-Mar-24,187.38,187.38,187.38,187.38,8432
07-Mar-24,180.41,182.19,180.41,182.19,36446
06-Mar-24,179.93,180.00,179.93,180.00,1439
01-Mar-24,179.04,179.23,178.79,179.23,71636
29-Feb-24,179.50,179.57,179.30,179.57,313980
28-Feb-24,181.26,181.26,180.74,180.74,9941
27-Feb-24,180.18,180.18,179.97,179.97,93149
22-Feb-24,181.09,181.09,177.30,179.33,25160
20-Feb-24,176.19,177.35,176.19,177.35,9562
19-Feb-24,179.79,179.79,179.79,179.79,898
16-Feb-24,182.00,182.00,182.00,182.00,364
14-Feb-24,181.08,181.08,181.08,181.08,144864
09-Feb-24,183.84,183.84,182.67,182.67,3859
08-Feb-24,183.85,183.85,183.85,183.85,55155
05-Feb-24,191.70,191.70,191.70,191.70,575
01-Feb-24,191.70,191.70,191.70,191.70,47925
31-Jan-24,194.00,195.46,194.00,194.00,47149
30-Jan-24,196.20,196.20,194.00,194.00,14960
29-Jan-24,195.89,196.00,195.89,196.00,24301
26-Jan-24,195.27,195.27,195.27,195.27,58581
24-Jan-24,194.02,194.02,194.02,194.02,5432
23-Jan-24,197.26,197.26,197.26,197.26,3945
22-Jan-24,211.72,215.96,196.50,196.82,1036
18-Jan-24,211.72,211.72,211.72,211.72,15032
17-Jan-24,212.62,212.62,212.62,212.62,212
12-Jan-24,208.40,208.40,208.40,208.40,41680
10-Jan-24,204.96,204.96,204.96,204.96,40992
09-Jan-24,205.20,210.00,205.20,210.00,835
08-Jan-24,207.04,207.06,202.43,203.50,83246
04-Jan-24,207.06,207.06,207.06,207.06,4762
03-Jan-24,205.00,205.00,205.00,205.00,45100
26-Dec-23,192.52,192.52,192.52,192.52,192
22-Dec-23,192.96,192.96,192.96,192.96,9648
19-Dec-23,194.78,194.78,194.78,194.78,194
15-Dec-23,196.99,202.00,196.99,202.00,398
12-Dec-23,205.00,205.00,199.73,201.00,14703
08-Dec-23,190.57,194.37,190.57,194.37,45803
05-Dec-23,193.46,194.40,193.46,194.40,1553
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

*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