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: GLOG11

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
16/07/2024-0,79%-0,5063,0063,5063,0063,6639K38
15/07/2024-0,08%-0,0563,5063,5463,0063,7541K53
12/07/20240,39%0,2563,5563,0163,0063,5624K25
11/07/20240,43%0,2763,3062,1262,0563,5624K23
10/07/2024-0,74%-0,4763,0363,5762,8163,5711K8
09/07/20240,41%0,2663,5063,2063,0063,5056K27
08/07/20240,06%0,0463,2463,2062,5763,48117K23
05/07/20242,28%1,4163,2062,9561,8463,2025K29
04/07/2024-0,34%-0,2161,7962,0061,7962,5641K34
03/07/2024-1,40%-0,8862,0060,6060,5462,0036K28
02/07/2024-0,55%-0,3562,8862,9360,5463,0882K535
01/07/2024-0,39%-0,2563,2362,9862,5963,2327K29
28/06/20240,59%0,3763,4863,0961,6963,5030K63
27/06/20241,35%0,8463,1162,2661,6063,4659K52
26/06/20240,34%0,2162,2762,0661,6062,2723K34
25/06/2024-0,03%-0,0262,0661,9961,9962,062K5
24/06/20240,50%0,3162,0861,7761,6062,1856K49
21/06/2024-0,63%-0,3961,7762,1661,6062,1958K120
20/06/20240,91%0,5662,1661,9361,6262,1642K56
19/06/20240,00%0,0061,6062,0561,6062,6037K22
18/06/2024-1,55%-0,9761,6061,6561,6062,96112K64
17/06/20240,59%0,3762,5762,2061,6562,5724K44
14/06/20240,32%0,2062,2061,6561,6562,2512K10
13/06/20240,00%0,0062,0061,7261,6262,458K18
12/06/20240,39%0,2462,0062,9461,5162,94137K46
11/06/2024-0,32%-0,2061,7661,9761,6262,1946K29
10/06/2024-0,90%-0,5661,9662,6761,2662,6727K49
07/06/2024-0,06%-0,0462,5262,8162,5262,9535K29
06/06/2024-0,33%-0,2162,5662,7662,5662,908K30
05/06/20240,27%0,1762,7762,6262,5262,7732K32
04/06/2024-0,84%-0,5362,6062,5262,5262,9829K48
03/06/20240,17%0,1163,1363,1062,9063,1418K23
31/05/2024-0,52%-0,3363,0263,4663,0063,4635K43
29/05/20240,24%0,1563,3562,8362,8363,3562K26
28/05/20240,11%0,0763,2063,2063,0063,60224K99
27/05/20240,02%0,0163,1363,1263,1263,7126K63
24/05/2024-1,13%-0,7263,1263,8063,1063,85108K57
23/05/20240,42%0,2763,8463,9063,3863,9030K33
22/05/2024-0,22%-0,1463,5763,7563,1763,9642K58
21/05/20240,65%0,4163,7163,3263,3163,7733K32
20/05/2024-0,71%-0,4563,3063,7663,1364,4528K48
17/05/20240,11%0,0763,7563,6763,1064,4549K61
16/05/20240,92%0,5863,6863,1063,1064,5078K95
15/05/2024-1,07%-0,6863,1063,7763,1063,78101K52
14/05/20240,44%0,2863,7863,0063,0063,7850K39
13/05/2024-1,24%-0,8063,5063,5163,4263,8926K46
10/05/20241,37%0,8764,3064,3064,2164,3119K16
09/05/2024-1,98%-1,2863,4364,4863,4364,9912K23
08/05/20240,02%0,0164,7164,7164,7064,716K6
07/05/2024-0,46%-0,3064,7064,9964,7065,0063K34
06/05/20240,02%0,0165,0064,9964,4965,0083K35
03/05/20241,04%0,6764,9964,8264,3865,4382K45
02/05/2024-1,11%-0,7264,3263,7563,7565,318K28
30/04/20242,43%1,5465,0464,9864,6665,1245K45
29/04/2024-1,23%-0,7963,5064,4063,5065,0865K350
26/04/2024-1,02%-0,6664,2965,0764,2365,0738K281
25/04/2024-0,08%-0,0564,9565,0064,3065,2546K48
24/04/20240,15%0,1065,0065,1064,7065,1024K33
23/04/20240,02%0,0164,9065,0164,4065,3329K50
22/04/2024-0,28%-0,1864,8965,0664,2865,1568K59
19/04/20241,85%1,1865,0764,2563,2065,33178K39
18/04/2024-0,51%-0,3363,8964,9662,8364,9696K85
17/04/2024-1,18%-0,7764,2265,0064,2265,00245K67
16/04/2024-0,02%-0,0164,9965,0064,9865,0121K15
15/04/20240,00%0,0065,0065,0065,0065,4589K39
12/04/20240,15%0,1065,0065,0364,1465,0368K68
11/04/20240,78%0,5064,9064,8864,8864,973K9
10/04/2024-1,08%-0,7064,4065,1064,4065,1554K51
09/04/20240,00%0,0065,1065,3065,1065,5346K35
08/04/20240,00%0,0065,1065,1165,1065,5266K295
05/04/20240,00%0,0065,1065,1065,1065,3069K293
04/04/2024-3,74%-2,5365,1066,1764,9267,57101K312
03/04/20240,64%0,4367,6367,3666,0367,6392K360
02/04/20240,30%0,2067,2067,0067,0068,0857K45
01/04/2024-0,67%-0,4567,0067,1966,9768,34178K77
28/03/20241,87%1,2467,4567,4867,4568,3634K35
27/03/2024-2,29%-1,5566,2167,7466,0268,4143K64
26/03/20240,83%0,5667,7666,0366,0367,7623K37
25/03/20241,79%1,1867,2066,5266,5067,2041K22
22/03/2024-1,81%-1,2266,0267,4166,0167,45118K41
21/03/20241,17%0,7867,2466,4666,0867,3059K46
20/03/20240,70%0,4666,4665,2965,2966,5827K28
19/03/20240,00%0,0066,0065,5665,1566,7376K41
18/03/20241,27%0,8366,0065,4965,1867,1225K20
15/03/2024-1,53%-1,0165,1765,0265,0067,4468K391
14/03/2024-0,78%-0,5266,1867,3064,7967,3064K238
13/03/20242,22%1,4566,7065,3064,7466,7259K73
12/03/2024-0,99%-0,6565,2565,9064,1667,00134K98
11/03/2024-0,26%-0,1765,9066,1164,0066,4059K84
08/03/2024-0,78%-0,5266,0766,5763,5166,57111K403
07/03/20242,02%1,3266,5966,6265,0066,6248K42
06/03/2024-2,63%-1,7665,2767,8465,0867,8433K180
05/03/20240,63%0,4267,0366,6166,0067,0379K89
04/03/20240,09%0,0666,6166,5766,1567,9077K54
01/03/2024-1,57%-1,0666,5567,0065,9167,61119K115
29/02/2024-0,79%-0,5467,6168,3066,1168,30119K103
28/02/20240,04%0,0368,1568,2267,7068,5074K136
27/02/20240,62%0,4268,1267,7067,3168,217K17
26/02/20240,04%0,0367,7067,0167,0067,7038K45
23/02/20240,00%0,0067,6767,4767,4768,2128K30
22/02/20241,08%0,7267,6767,9767,0068,2010K22
21/02/20240,60%0,4066,9568,2866,3568,28133K26
20/02/2024-0,67%-0,4566,5567,0066,2968,99100K73
19/02/20241,52%1,0067,0066,0166,0167,0067K75
16/02/20240,47%0,3166,0066,8165,5067,9878K83
15/02/20240,27%0,1865,6966,7465,6968,00227K87
14/02/2024-1,49%-0,9965,5166,5065,5066,5772K41
09/02/20242,28%1,4866,5065,4165,0066,58140K63
08/02/2024-1,56%-1,0365,0265,3065,0266,5067K80
07/02/20241,35%0,8866,0565,1665,1466,7147K52
06/02/2024-0,82%-0,5465,1765,6365,1766,1924K35
05/02/2024-0,57%-0,3865,7165,0165,0166,1052K71
02/02/2024-0,17%-0,1166,0966,1865,0066,18166K108
01/02/2024-3,78%-2,6066,2067,9964,0068,10384K139
31/01/20241,93%1,3068,8066,5266,5268,9838K32
30/01/20243,05%2,0067,5066,6765,0067,50170K154
29/01/2024-0,85%-0,5665,5066,1964,0367,00184K137
26/01/2024-0,18%-0,1266,0666,1966,0567,5264K58
25/01/2024-2,37%-1,6166,1867,8066,0268,23576K48
24/01/2024-0,13%-0,0967,7967,8867,5167,888K15
23/01/20242,04%1,3667,8866,8866,8867,97166K96
22/01/2024-0,57%-0,3866,5266,8966,0067,72119K62
19/01/20241,66%1,0966,9065,8165,8167,00164K70
18/01/20241,03%0,6765,8165,1365,1366,4225K53
17/01/20240,22%0,1465,1465,0065,0065,3346K43
16/01/20240,00%0,0065,0065,0064,9965,2020K39
15/01/20240,02%0,0165,0065,0164,9965,2060K71
12/01/2024-0,78%-0,5164,9965,5164,9966,4247K64
11/01/2024-0,03%-0,0265,5066,1065,1566,1087K32
10/01/2024-0,43%-0,2865,5265,8065,2166,0119K30
09/01/20240,27%0,1865,8065,4265,0965,8136K36
08/01/20240,75%0,4965,6265,9264,8166,0235K78
05/01/2024-0,25%-0,1665,1365,1465,0066,67189K100
04/01/2024--65,2965,4964,9965,5063K54


*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