Cotação atual, histórico e gráfico do papel: GLOG11

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 GLOG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/05/2024	1,04%	0,67	64,99	64,82	64,38	65,43	82K	45
02/05/2024	-1,11%	-0,72	64,32	63,75	63,75	65,31	8K	28
30/04/2024	2,43%	1,54	65,04	64,98	64,66	65,12	45K	45
29/04/2024	-1,23%	-0,79	63,50	64,40	63,50	65,08	65K	350
26/04/2024	-1,02%	-0,66	64,29	65,07	64,23	65,07	38K	281
25/04/2024	-0,08%	-0,05	64,95	65,00	64,30	65,25	46K	48
24/04/2024	0,15%	0,10	65,00	65,10	64,70	65,10	24K	33
23/04/2024	0,02%	0,01	64,90	65,01	64,40	65,33	29K	50
22/04/2024	-0,28%	-0,18	64,89	65,06	64,28	65,15	68K	59
19/04/2024	1,85%	1,18	65,07	64,25	63,20	65,33	178K	39
18/04/2024	-0,51%	-0,33	63,89	64,96	62,83	64,96	96K	85
17/04/2024	-1,18%	-0,77	64,22	65,00	64,22	65,00	245K	67
16/04/2024	-0,02%	-0,01	64,99	65,00	64,98	65,01	21K	15
15/04/2024	0,00%	0,00	65,00	65,00	65,00	65,45	89K	39
12/04/2024	0,15%	0,10	65,00	65,03	64,14	65,03	68K	68
11/04/2024	0,78%	0,50	64,90	64,88	64,88	64,97	3K	9
10/04/2024	-1,08%	-0,70	64,40	65,10	64,40	65,15	54K	51
09/04/2024	0,00%	0,00	65,10	65,30	65,10	65,53	46K	35
08/04/2024	0,00%	0,00	65,10	65,11	65,10	65,52	66K	295
05/04/2024	0,00%	0,00	65,10	65,10	65,10	65,30	69K	293
04/04/2024	-3,74%	-2,53	65,10	66,17	64,92	67,57	101K	312
03/04/2024	0,64%	0,43	67,63	67,36	66,03	67,63	92K	360
02/04/2024	0,30%	0,20	67,20	67,00	67,00	68,08	57K	45
01/04/2024	-0,67%	-0,45	67,00	67,19	66,97	68,34	178K	77
28/03/2024	1,87%	1,24	67,45	67,48	67,45	68,36	34K	35
27/03/2024	-2,29%	-1,55	66,21	67,74	66,02	68,41	43K	64
26/03/2024	0,83%	0,56	67,76	66,03	66,03	67,76	23K	37
25/03/2024	1,79%	1,18	67,20	66,52	66,50	67,20	41K	22
22/03/2024	-1,81%	-1,22	66,02	67,41	66,01	67,45	118K	41
21/03/2024	1,17%	0,78	67,24	66,46	66,08	67,30	59K	46
20/03/2024	0,70%	0,46	66,46	65,29	65,29	66,58	27K	28
19/03/2024	0,00%	0,00	66,00	65,56	65,15	66,73	76K	41
18/03/2024	1,27%	0,83	66,00	65,49	65,18	67,12	25K	20
15/03/2024	-1,53%	-1,01	65,17	65,02	65,00	67,44	68K	391
14/03/2024	-0,78%	-0,52	66,18	67,30	64,79	67,30	64K	238
13/03/2024	2,22%	1,45	66,70	65,30	64,74	66,72	59K	73
12/03/2024	-0,99%	-0,65	65,25	65,90	64,16	67,00	134K	98
11/03/2024	-0,26%	-0,17	65,90	66,11	64,00	66,40	59K	84
08/03/2024	-0,78%	-0,52	66,07	66,57	63,51	66,57	111K	403
07/03/2024	2,02%	1,32	66,59	66,62	65,00	66,62	48K	42
06/03/2024	-2,63%	-1,76	65,27	67,84	65,08	67,84	33K	180
05/03/2024	0,63%	0,42	67,03	66,61	66,00	67,03	79K	89
04/03/2024	0,09%	0,06	66,61	66,57	66,15	67,90	77K	54
01/03/2024	-1,57%	-1,06	66,55	67,00	65,91	67,61	119K	115
29/02/2024	-0,79%	-0,54	67,61	68,30	66,11	68,30	119K	103
28/02/2024	0,04%	0,03	68,15	68,22	67,70	68,50	74K	136
27/02/2024	0,62%	0,42	68,12	67,70	67,31	68,21	7K	17
26/02/2024	0,04%	0,03	67,70	67,01	67,00	67,70	38K	45
23/02/2024	0,00%	0,00	67,67	67,47	67,47	68,21	28K	30
22/02/2024	1,08%	0,72	67,67	67,97	67,00	68,20	10K	22
21/02/2024	0,60%	0,40	66,95	68,28	66,35	68,28	133K	26
20/02/2024	-0,67%	-0,45	66,55	67,00	66,29	68,99	100K	73
19/02/2024	1,52%	1,00	67,00	66,01	66,01	67,00	67K	75
16/02/2024	0,47%	0,31	66,00	66,81	65,50	67,98	78K	83
15/02/2024	0,27%	0,18	65,69	66,74	65,69	68,00	227K	87
14/02/2024	-1,49%	-0,99	65,51	66,50	65,50	66,57	72K	41
09/02/2024	2,28%	1,48	66,50	65,41	65,00	66,58	140K	63
08/02/2024	-1,56%	-1,03	65,02	65,30	65,02	66,50	67K	80
07/02/2024	1,35%	0,88	66,05	65,16	65,14	66,71	47K	52
06/02/2024	-0,82%	-0,54	65,17	65,63	65,17	66,19	24K	35
05/02/2024	-0,57%	-0,38	65,71	65,01	65,01	66,10	52K	71
02/02/2024	-0,17%	-0,11	66,09	66,18	65,00	66,18	166K	108
01/02/2024	-3,78%	-2,60	66,20	67,99	64,00	68,10	384K	139
31/01/2024	1,93%	1,30	68,80	66,52	66,52	68,98	38K	32
30/01/2024	3,05%	2,00	67,50	66,67	65,00	67,50	170K	154
29/01/2024	-0,85%	-0,56	65,50	66,19	64,03	67,00	184K	137
26/01/2024	-0,18%	-0,12	66,06	66,19	66,05	67,52	64K	58
25/01/2024	-2,37%	-1,61	66,18	67,80	66,02	68,23	576K	48
24/01/2024	-0,13%	-0,09	67,79	67,88	67,51	67,88	8K	15
23/01/2024	2,04%	1,36	67,88	66,88	66,88	67,97	166K	96
22/01/2024	-0,57%	-0,38	66,52	66,89	66,00	67,72	119K	62
19/01/2024	1,66%	1,09	66,90	65,81	65,81	67,00	164K	70
18/01/2024	1,03%	0,67	65,81	65,13	65,13	66,42	25K	53
17/01/2024	0,22%	0,14	65,14	65,00	65,00	65,33	46K	43
16/01/2024	0,00%	0,00	65,00	65,00	64,99	65,20	20K	39
15/01/2024	0,02%	0,01	65,00	65,01	64,99	65,20	60K	71
12/01/2024	-0,78%	-0,51	64,99	65,51	64,99	66,42	47K	64
11/01/2024	-0,03%	-0,02	65,50	66,10	65,15	66,10	87K	32
10/01/2024	-0,43%	-0,28	65,52	65,80	65,21	66,01	19K	30
09/01/2024	0,27%	0,18	65,80	65,42	65,09	65,81	36K	36
08/01/2024	0,75%	0,49	65,62	65,92	64,81	66,02	35K	78
05/01/2024	-0,25%	-0,16	65,13	65,14	65,00	66,67	189K	100
04/01/2024	-0,31%	-0,20	65,29	65,49	64,99	65,50	63K	54
03/01/2024	-0,18%	-0,12	65,49	65,60	65,48	65,60	10K	16
02/01/2024	-0,59%	-0,39	65,61	66,05	64,99	66,05	49K	89
28/12/2023	-0,06%	-0,04	66,00	66,03	64,99	66,19	73K	94
27/12/2023	0,27%	0,18	66,04	65,32	65,32	66,78	38K	55
26/12/2023	-1,96%	-1,32	65,86	66,01	65,21	68,16	38K	59
22/12/2023	4,32%	2,78	67,18	66,38	65,00	68,14	36K	209
21/12/2023	-0,92%	-0,60	64,40	64,84	64,40	65,47	33K	54
20/12/2023	0,96%	0,62	65,00	65,33	64,40	68,50	102K	79
19/12/2023	1,42%	0,90	64,38	63,48	63,48	65,44	37K	36
18/12/2023	0,36%	0,23	63,48	63,25	63,15	63,50	66K	71
15/12/2023	0,72%	0,45	63,25	62,94	62,84	63,27	73K	76
14/12/2023	-0,36%	-0,23	62,80	63,03	62,50	63,09	76K	108
13/12/2023	0,13%	0,08	63,03	63,04	62,90	63,05	33K	20
12/12/2023	-0,17%	-0,11	62,95	63,00	62,91	63,07	26K	39
11/12/2023	0,08%	0,05	63,06	63,03	62,40	63,14	252K	208
08/12/2023	-0,24%	-0,15	63,01	63,16	63,00	63,16	93K	329
07/12/2023	0,22%	0,14	63,16	63,02	63,00	63,28	60K	54
06/12/2023	0,02%	0,01	63,02	63,01	63,00	63,19	14K	30
05/12/2023	0,02%	0,01	63,01	63,00	62,50	63,57	66K	77
04/12/2023	-1,33%	-0,85	63,00	63,74	63,00	63,75	29K	38
01/12/2023	1,03%	0,65	63,85	64,11	60,84	64,39	43K	64
30/11/2023	0,10%	0,06	63,20	63,12	63,04	63,45	66K	381
29/11/2023	0,16%	0,10	63,14	63,18	62,96	63,23	22K	47
28/11/2023	-0,32%	-0,20	63,04	63,24	62,91	63,24	40K	60
27/11/2023	0,03%	0,02	63,24	63,22	63,17	63,24	36K	27
24/11/2023	0,35%	0,22	63,22	63,20	63,01	63,30	10K	28
23/11/2023	0,00%	0,00	63,00	63,00	62,99	63,36	26K	30
22/11/2023	-1,32%	-0,84	63,00	63,52	62,99	63,83	61K	116
21/11/2023	0,54%	0,34	63,84	63,46	63,22	63,84	38K	67
20/11/2023	0,00%	0,00	63,50	63,50	63,20	63,85	33K	50
17/11/2023	0,55%	0,35	63,50	63,17	63,17	63,87	51K	63
16/11/2023	0,35%	0,22	63,15	63,14	63,05	63,94	43K	98
14/11/2023	-0,58%	-0,37	62,93	63,29	62,90	63,34	37K	57
13/11/2023	1,10%	0,69	63,30	62,62	62,61	63,30	9K	29
10/11/2023	-0,46%	-0,29	62,61	62,90	62,50	63,23	81K	98
09/11/2023	-0,32%	-0,20	62,90	63,05	62,90	63,09	82K	38
08/11/2023	0,38%	0,24	63,10	63,05	62,85	63,10	21K	39
07/11/2023	-0,35%	-0,22	62,86	63,09	62,86	63,24	19K	30
06/11/2023	-0,32%	-0,20	63,08	63,28	62,68	63,32	81K	69
03/11/2023	0,67%	0,42	63,28	62,66	62,66	63,31	9K	23
01/11/2023	-0,25%	-0,16	62,86	62,87	62,41	63,35	23K	43
31/10/2023	0,54%	0,34	63,02	63,00	62,05	63,56	20K	38
30/10/2023	-1,21%	-0,77	62,68	63,45	62,00	63,58	24K	217
27/10/2023	-0,28%	-0,18	63,45	63,62	63,00	63,63	19K	33
26/10/2023	0,95%	0,60	63,63	63,04	63,04	63,75	13K	31
25/10/2023	-1,35%	-0,86	63,03	63,89	63,03	63,89	37K	55
24/10/2023	1,20%	0,76	63,89	63,80	62,90	63,94	48K	395
23/10/2023	0,02%	0,01	63,13	63,96	62,61	63,96	26K	59
20/10/2023	0,81%	0,51	63,12	63,10	63,10	63,66	31K	26
19/10/2023	-3,41%	-2,21	62,61	63,82	62,60	64,62	194K	306
18/10/2023	-	-	64,82	65,90	63,79	65,98	151K	284

Date,Open,High,Low,Close,Volume
03-May-24,64.82,65.43,64.38,64.99,81678
02-May-24,63.75,65.31,63.75,64.32,7979
30-Apr-24,64.98,65.12,64.66,65.04,44931
29-Apr-24,64.40,65.08,63.50,63.50,64721
26-Apr-24,65.07,65.07,64.23,64.29,38064
25-Apr-24,65.00,65.25,64.30,64.95,45553
24-Apr-24,65.10,65.10,64.70,65.00,24373
23-Apr-24,65.01,65.33,64.40,64.90,28834
22-Apr-24,65.06,65.15,64.28,64.89,67874
19-Apr-24,64.25,65.33,63.20,65.07,178309
18-Apr-24,64.96,64.96,62.83,63.89,96064
17-Apr-24,65.00,65.00,64.22,64.22,244960
16-Apr-24,65.00,65.01,64.98,64.99,21447
15-Apr-24,65.00,65.45,65.00,65.00,88996
12-Apr-24,65.03,65.03,64.14,65.00,68342
11-Apr-24,64.88,64.97,64.88,64.90,2532
10-Apr-24,65.10,65.15,64.40,64.40,53749
09-Apr-24,65.30,65.53,65.10,65.10,45517
08-Apr-24,65.11,65.52,65.10,65.10,65824
05-Apr-24,65.10,65.30,65.10,65.10,69013
04-Apr-24,66.17,67.57,64.92,65.10,100526
03-Apr-24,67.36,67.63,66.03,67.63,91986
02-Apr-24,67.00,68.08,67.00,67.20,56510
01-Apr-24,67.19,68.34,66.97,67.00,177709
28-Mar-24,67.48,68.36,67.45,67.45,34086
27-Mar-24,67.74,68.41,66.02,66.21,42622
26-Mar-24,66.03,67.76,66.03,67.76,22526
25-Mar-24,66.52,67.20,66.50,67.20,40703
22-Mar-24,67.41,67.45,66.01,66.02,118422
21-Mar-24,66.46,67.30,66.08,67.24,59020
20-Mar-24,65.29,66.58,65.29,66.46,26988
19-Mar-24,65.56,66.73,65.15,66.00,76379
18-Mar-24,65.49,67.12,65.18,66.00,24607
15-Mar-24,65.02,67.44,65.00,65.17,67676
14-Mar-24,67.30,67.30,64.79,66.18,63817
13-Mar-24,65.30,66.72,64.74,66.70,59368
12-Mar-24,65.90,67.00,64.16,65.25,134067
11-Mar-24,66.11,66.40,64.00,65.90,58727
08-Mar-24,66.57,66.57,63.51,66.07,110887
07-Mar-24,66.62,66.62,65.00,66.59,47704
06-Mar-24,67.84,67.84,65.08,65.27,33327
05-Mar-24,66.61,67.03,66.00,67.03,79386
04-Mar-24,66.57,67.90,66.15,66.61,76552
01-Mar-24,67.00,67.61,65.91,66.55,118815
29-Feb-24,68.30,68.30,66.11,67.61,118974
28-Feb-24,68.22,68.50,67.70,68.15,74411
27-Feb-24,67.70,68.21,67.31,68.12,7174
26-Feb-24,67.01,67.70,67.00,67.70,38232
23-Feb-24,67.47,68.21,67.47,67.67,28153
22-Feb-24,67.97,68.20,67.00,67.67,9637
21-Feb-24,68.28,68.28,66.35,66.95,132853
20-Feb-24,67.00,68.99,66.29,66.55,99895
19-Feb-24,66.01,67.00,66.01,67.00,66735
16-Feb-24,66.81,67.98,65.50,66.00,78487
15-Feb-24,66.74,68.00,65.69,65.69,227478
14-Feb-24,66.50,66.57,65.50,65.51,71958
09-Feb-24,65.41,66.58,65.00,66.50,140466
08-Feb-24,65.30,66.50,65.02,65.02,66701
07-Feb-24,65.16,66.71,65.14,66.05,47449
06-Feb-24,65.63,66.19,65.17,65.17,23827
05-Feb-24,65.01,66.10,65.01,65.71,51938
02-Feb-24,66.18,66.18,65.00,66.09,165849
01-Feb-24,67.99,68.10,64.00,66.20,384221
31-Jan-24,66.52,68.98,66.52,68.80,38311
30-Jan-24,66.67,67.50,65.00,67.50,169733
29-Jan-24,66.19,67.00,64.03,65.50,183901
26-Jan-24,66.19,67.52,66.05,66.06,63793
25-Jan-24,67.80,68.23,66.02,66.18,576489
24-Jan-24,67.88,67.88,67.51,67.79,7727
23-Jan-24,66.88,67.97,66.88,67.88,166078
22-Jan-24,66.89,67.72,66.00,66.52,118669
19-Jan-24,65.81,67.00,65.81,66.90,163807
18-Jan-24,65.13,66.42,65.13,65.81,24506
17-Jan-24,65.00,65.33,65.00,65.14,46432
16-Jan-24,65.00,65.20,64.99,65.00,19711
15-Jan-24,65.01,65.20,64.99,65.00,59745
12-Jan-24,65.51,66.42,64.99,64.99,46508
11-Jan-24,66.10,66.10,65.15,65.50,87053
10-Jan-24,65.80,66.01,65.21,65.52,18691
09-Jan-24,65.42,65.81,65.09,65.80,35745
08-Jan-24,65.92,66.02,64.81,65.62,35342
05-Jan-24,65.14,66.67,65.00,65.13,189441
04-Jan-24,65.49,65.50,64.99,65.29,62739
03-Jan-24,65.60,65.60,65.48,65.49,10020
02-Jan-24,66.05,66.05,64.99,65.61,49212
28-Dec-23,66.03,66.19,64.99,66.00,73316
27-Dec-23,65.32,66.78,65.32,66.04,37835
26-Dec-23,66.01,68.16,65.21,65.86,38459
22-Dec-23,66.38,68.14,65.00,67.18,36258
21-Dec-23,64.84,65.47,64.40,64.40,33236
20-Dec-23,65.33,68.50,64.40,65.00,101692
19-Dec-23,63.48,65.44,63.48,64.38,37153
18-Dec-23,63.25,63.50,63.15,63.48,65755
15-Dec-23,62.94,63.27,62.84,63.25,73022
14-Dec-23,63.03,63.09,62.50,62.80,75599
13-Dec-23,63.04,63.05,62.90,63.03,33017
12-Dec-23,63.00,63.07,62.91,62.95,26069
11-Dec-23,63.03,63.14,62.40,63.06,251691
08-Dec-23,63.16,63.16,63.00,63.01,92683
07-Dec-23,63.02,63.28,63.00,63.16,59577
06-Dec-23,63.01,63.19,63.00,63.02,14252
05-Dec-23,63.00,63.57,62.50,63.01,66489
04-Dec-23,63.74,63.75,63.00,63.00,28685
01-Dec-23,64.11,64.39,60.84,63.85,43181
30-Nov-23,63.12,63.45,63.04,63.20,65894
29-Nov-23,63.18,63.23,62.96,63.14,21760
28-Nov-23,63.24,63.24,62.91,63.04,39973
27-Nov-23,63.22,63.24,63.17,63.24,35968
24-Nov-23,63.20,63.30,63.01,63.22,9672
23-Nov-23,63.00,63.36,62.99,63.00,25906
22-Nov-23,63.52,63.83,62.99,63.00,60753
21-Nov-23,63.46,63.84,63.22,63.84,38334
20-Nov-23,63.50,63.85,63.20,63.50,33323
17-Nov-23,63.17,63.87,63.17,63.50,51068
16-Nov-23,63.14,63.94,63.05,63.15,42749
14-Nov-23,63.29,63.34,62.90,62.93,37354
13-Nov-23,62.62,63.30,62.61,63.30,8776
10-Nov-23,62.90,63.23,62.50,62.61,80911
09-Nov-23,63.05,63.09,62.90,62.90,82078
08-Nov-23,63.05,63.10,62.85,63.10,20657
07-Nov-23,63.09,63.24,62.86,62.86,19427
06-Nov-23,63.28,63.32,62.68,63.08,81347
03-Nov-23,62.66,63.31,62.66,63.28,8768
01-Nov-23,62.87,63.35,62.41,62.86,22994
31-Oct-23,63.00,63.56,62.05,63.02,19615
30-Oct-23,63.45,63.58,62.00,62.68,24391
27-Oct-23,63.62,63.63,63.00,63.45,19279
26-Oct-23,63.04,63.75,63.04,63.63,13316
25-Oct-23,63.89,63.89,63.03,63.03,37286
24-Oct-23,63.80,63.94,62.90,63.89,48160
23-Oct-23,63.96,63.96,62.61,63.13,25855
20-Oct-23,63.10,63.66,63.10,63.12,30798
19-Oct-23,63.82,64.62,62.60,62.61,194238
18-Oct-23,65.90,65.98,63.79,64.82,151073

*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: GLOG11