Cotação atual, histórico e gráfico do papel: 5GTK11

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 5GTK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2024	0,77%	0,86	112,51	111,65	111,15	112,51	31K	12
15/07/2024	0,74%	0,82	111,65	110,83	110,83	112,35	119K	45
12/07/2024	0,60%	0,66	110,83	111,09	110,58	111,61	42K	15
11/07/2024	-0,31%	-0,34	110,17	110,51	109,42	110,96	36K	31
10/07/2024	1,30%	1,42	110,51	109,09	106,83	110,51	54K	18
09/07/2024	-1,92%	-2,13	109,09	111,22	109,09	112,39	19K	21
08/07/2024	1,76%	1,92	111,22	109,30	109,30	111,33	151K	20

05/07/2024	-2,41%	-2,70	109,30	110,00	109,29	110,40	67K	25
04/07/2024	1,13%	1,25	112,00	110,75	110,75	112,00	6K	13
03/07/2024	-1,03%	-1,15	110,75	111,90	110,51	111,90	61K	22
02/07/2024	0,63%	0,70	111,90	111,20	111,20	112,34	130K	19
01/07/2024	1,39%	1,52	111,20	109,68	108,55	111,20	90K	30
28/06/2024	2,31%	2,48	109,68	107,20	105,30	110,57	115K	35
27/06/2024	0,22%	0,24	107,20	106,96	105,80	108,04	25K	25
26/06/2024	1,00%	1,06	106,96	107,92	106,53	107,92	41K	16
25/06/2024	2,03%	2,11	105,90	104,31	104,31	105,90	38K	12
24/06/2024	-2,53%	-2,69	103,79	106,48	103,79	106,48	52K	21
21/06/2024	-0,72%	-0,77	106,48	107,25	105,62	108,10	88K	72
20/06/2024	-2,05%	-2,25	107,25	108,50	106,92	108,50	101K	25
19/06/2024	1,33%	1,44	109,50	108,06	108,06	109,52	47K	24
18/06/2024	0,92%	0,98	108,06	107,44	107,44	108,07	26K	10
17/06/2024	1,80%	1,89	107,08	105,19	105,19	107,18	67K	18
14/06/2024	-0,04%	-0,04	105,19	105,23	104,08	105,23	58K	16
13/06/2024	0,42%	0,44	105,23	104,79	104,79	106,26	52K	21
12/06/2024	3,04%	3,09	104,79	101,70	101,70	105,14	597K	83
11/06/2024	0,47%	0,48	101,70	101,22	100,56	102,41	158K	26
10/06/2024	1,05%	1,05	101,22	100,75	100,75	101,45	198K	30
07/06/2024	1,06%	1,05	100,17	99,12	99,01	100,17	15K	16
06/06/2024	-1,42%	-1,43	99,12	100,55	99,06	100,55	9K	20
05/06/2024	2,54%	2,49	100,55	98,06	98,06	100,55	25K	16
04/06/2024	0,74%	0,72	98,06	97,34	97,34	98,27	24K	12
03/06/2024	-0,41%	-0,40	97,34	99,29	96,81	99,29	28K	21
31/05/2024	0,11%	0,11	97,74	97,63	95,83	97,74	65K	16
29/05/2024	0,16%	0,16	97,63	98,70	97,15	98,70	40K	12
28/05/2024	-3,49%	-3,52	97,47	99,00	96,79	99,00	63K	17
27/05/2024	4,45%	4,30	100,99	96,69	96,69	101,00	26K	23
24/05/2024	1,74%	1,65	96,69	95,04	95,04	96,69	138K	14
23/05/2024	-0,97%	-0,93	95,04	96,46	95,04	96,46	70K	19
22/05/2024	1,32%	1,25	95,97	95,96	95,53	96,19	34K	19
21/05/2024	0,15%	0,14	94,72	94,58	93,79	94,72	79K	14
20/05/2024	0,63%	0,59	94,58	93,99	93,99	94,92	112K	13
17/05/2024	-0,99%	-0,94	93,99	94,93	93,69	94,93	43K	9
16/05/2024	0,13%	0,12	94,93	94,81	94,56	95,40	27K	17
15/05/2024	2,04%	1,90	94,81	92,93	92,93	94,81	29K	13
14/05/2024	1,03%	0,95	92,91	91,96	91,96	92,91	11K	9
13/05/2024	0,34%	0,31	91,96	92,06	91,65	92,79	14K	16
10/05/2024	0,79%	0,72	91,65	91,33	91,33	91,65	11K	5
09/05/2024	0,87%	0,78	90,93	91,21	90,93	91,21	46K	3
08/05/2024	1,21%	1,08	90,15	89,42	89,42	90,15	19K	6
07/05/2024	-0,49%	-0,44	89,07	89,51	89,07	89,51	17K	10
06/05/2024	1,24%	1,10	89,51	89,35	89,05	89,51	152K	10
03/05/2024	0,60%	0,53	88,41	87,88	87,88	88,74	6K	8
02/05/2024	-2,19%	-1,97	87,88	89,85	86,90	89,85	45K	11
30/04/2024	-0,34%	-0,31	89,85	89,85	89,85	89,85	9K	4
29/04/2024	0,58%	0,52	90,16	89,64	89,64	90,16	5K	13
26/04/2024	0,17%	0,15	89,64	89,49	89,49	89,76	21K	8
25/04/2024	0,77%	0,68	89,49	89,47	89,47	89,72	11K	4
24/04/2024	1,08%	0,95	88,81	87,86	87,86	88,81	3K	9
23/04/2024	1,12%	0,97	87,86	87,65	87,65	87,86	613	3
22/04/2024	0,37%	0,32	86,89	86,64	86,57	87,32	13K	8
19/04/2024	-3,14%	-2,81	86,57	89,00	86,43	89,00	5K	13
18/04/2024	-0,46%	-0,41	89,38	89,73	89,38	89,73	538	2
17/04/2024	-2,25%	-2,07	89,79	91,48	89,79	91,48	86K	10
16/04/2024	1,74%	1,57	91,86	90,29	90,29	91,93	10K	16
15/04/2024	-0,27%	-0,24	90,29	90,53	90,29	92,21	30K	10
12/04/2024	-2,13%	-1,97	90,53	91,95	90,53	91,95	33K	6
11/04/2024	1,80%	1,64	92,50	90,86	90,86	92,50	3K	11
10/04/2024	-0,46%	-0,42	90,86	91,28	90,43	91,28	13K	7
09/04/2024	-1,00%	-0,92	91,28	92,40	90,45	92,40	12K	9
08/04/2024	0,38%	0,35	92,20	91,85	91,01	92,20	24K	12
05/04/2024	1,12%	1,02	91,85	90,83	90,83	92,01	18K	10
04/04/2024	-1,50%	-1,38	90,83	92,21	90,83	92,71	13K	10
03/04/2024	0,01%	0,01	92,21	92,61	92,20	92,61	38K	8
02/04/2024	0,05%	0,05	92,20	92,15	91,29	92,20	10K	7
01/04/2024	0,00%	0,00	92,15	92,15	92,15	93,40	65K	15
28/03/2024	0,79%	0,72	92,15	91,90	91,65	92,15	11K	8
27/03/2024	0,70%	0,64	91,43	90,79	90,79	91,43	9K	8
26/03/2024	-0,45%	-0,41	90,79	91,20	90,79	91,61	284K	12
25/03/2024	-0,82%	-0,75	91,20	91,95	91,07	91,95	19K	20
22/03/2024	0,15%	0,14	91,95	91,81	91,76	92,24	35K	13
21/03/2024	0,98%	0,89	91,81	90,92	90,92	92,64	29K	19
20/03/2024	0,10%	0,09	90,92	90,83	90,01	90,92	97K	10
19/03/2024	-0,42%	-0,38	90,83	91,21	89,90	91,21	71K	15
18/03/2024	0,94%	0,85	91,21	90,36	90,36	91,42	7K	6
15/03/2024	-0,44%	-0,40	90,36	90,75	90,36	90,76	27K	12
14/03/2024	-1,05%	-0,96	90,76	91,72	90,56	91,72	36K	16
13/03/2024	-1,73%	-1,61	91,72	93,00	91,72	93,00	39K	17
12/03/2024	1,30%	1,20	93,33	93,13	92,70	93,33	3K	10
11/03/2024	-0,51%	-0,47	92,13	92,59	91,90	92,59	6K	13
08/03/2024	-1,07%	-1,00	92,60	93,61	92,51	94,77	53K	21
07/03/2024	0,96%	0,89	93,60	92,71	92,71	93,61	1K	6
06/03/2024	1,18%	1,08	92,71	91,63	91,63	93,06	13K	16
05/03/2024	-1,42%	-1,32	91,63	92,99	91,21	92,99	5K	10
04/03/2024	0,81%	0,75	92,95	92,20	92,20	93,56	26K	18
01/03/2024	2,92%	2,62	92,20	89,58	89,58	92,20	6K	12
29/02/2024	1,76%	1,55	89,58	88,03	88,03	89,58	15K	9
28/02/2024	0,40%	0,35	88,03	87,51	87,51	88,23	21K	8
27/02/2024	-0,90%	-0,80	87,68	88,48	87,50	88,48	1K	7
26/02/2024	-0,14%	-0,12	88,48	88,60	88,48	89,00	204K	16
23/02/2024	0,36%	0,32	88,60	88,28	88,28	89,09	1K	7
22/02/2024	3,94%	3,35	88,28	84,93	84,93	88,28	20K	12
21/02/2024	-0,15%	-0,13	84,93	84,87	84,17	84,93	16K	10
20/02/2024	-2,32%	-2,02	85,06	87,24	84,64	87,24	3K	7
19/02/2024	0,08%	0,07	87,08	87,01	87,01	87,08	609	5
16/02/2024	-1,12%	-0,99	87,01	88,00	87,01	88,00	47K	11
15/02/2024	2,40%	2,06	88,00	86,60	86,60	88,17	7K	13
14/02/2024	-2,42%	-2,13	85,94	88,07	85,94	88,07	26K	15
09/02/2024	0,17%	0,15	88,07	87,92	86,38	88,07	100K	14
08/02/2024	1,12%	0,97	87,92	87,36	87,02	88,02	41K	9
07/02/2024	1,18%	1,01	86,95	85,94	85,94	86,95	40K	12
06/02/2024	-0,68%	-0,59	85,94	86,53	85,46	86,53	21K	13
05/02/2024	0,29%	0,25	86,53	87,39	86,28	87,39	108K	22
02/02/2024	1,76%	1,49	86,28	86,33	86,28	86,33	345	2
01/02/2024	-0,06%	-0,05	84,79	84,84	84,12	84,84	4K	9
31/01/2024	-1,69%	-1,46	84,84	85,86	84,74	85,86	31K	11
30/01/2024	-1,21%	-1,06	86,30	88,40	86,08	89,29	232K	16
29/01/2024	1,53%	1,32	87,36	86,04	86,04	87,36	36K	12
26/01/2024	-1,58%	-1,38	86,04	87,42	86,00	87,42	31K	12
25/01/2024	0,13%	0,11	87,42	87,86	87,31	88,28	12K	11
24/01/2024	-0,06%	-0,05	87,31	87,31	87,20	87,85	10K	8
23/01/2024	-0,25%	-0,22	87,36	87,58	87,16	87,67	787	6
22/01/2024	1,71%	1,47	87,58	86,82	86,82	87,58	2K	6
19/01/2024	2,22%	1,87	86,11	84,24	83,20	86,11	13K	9
18/01/2024	1,92%	1,59	84,24	82,23	82,23	84,33	28K	13
17/01/2024	-0,79%	-0,66	82,65	83,31	82,19	83,31	30K	9
16/01/2024	2,10%	1,71	83,31	81,60	80,39	83,32	51K	15
15/01/2024	0,06%	0,05	81,60	81,56	81,55	81,60	6K	10
12/01/2024	-0,29%	-0,24	81,55	81,79	81,55	81,79	8K	5
11/01/2024	-0,17%	-0,14	81,79	81,00	81,00	81,79	24K	11
10/01/2024	-0,02%	-0,02	81,93	79,75	79,75	82,05	34K	13
09/01/2024	0,59%	0,48	81,95	81,47	81,22	81,95	1K	10
08/01/2024	2,68%	2,13	81,47	79,34	79,34	81,47	5K	7
05/01/2024	-0,16%	-0,13	79,34	79,47	79,15	79,51	2K	6
04/01/2024	-	-	79,47	80,00	79,10	80,00	43K	10

Date,Open,High,Low,Close,Volume
16-Jul-24,111.65,112.51,111.15,112.51,31170
15-Jul-24,110.83,112.35,110.83,111.65,118848
12-Jul-24,111.09,111.61,110.58,110.83,42297
11-Jul-24,110.51,110.96,109.42,110.17,36411
10-Jul-24,109.09,110.51,106.83,110.51,54134
09-Jul-24,111.22,112.39,109.09,109.09,19475
08-Jul-24,109.30,111.33,109.30,111.22,150535
05-Jul-24,110.00,110.40,109.29,109.30,66898
04-Jul-24,110.75,112.00,110.75,112.00,6362
03-Jul-24,111.90,111.90,110.51,110.75,60690
02-Jul-24,111.20,112.34,111.20,111.90,129653
01-Jul-24,109.68,111.20,108.55,111.20,90497
28-Jun-24,107.20,110.57,105.30,109.68,115494
27-Jun-24,106.96,108.04,105.80,107.20,25390
26-Jun-24,107.92,107.92,106.53,106.96,40955
25-Jun-24,104.31,105.90,104.31,105.90,37514
24-Jun-24,106.48,106.48,103.79,103.79,51570
21-Jun-24,107.25,108.10,105.62,106.48,88356
20-Jun-24,108.50,108.50,106.92,107.25,100783
19-Jun-24,108.06,109.52,108.06,109.50,47218
18-Jun-24,107.44,108.07,107.44,108.06,25665
17-Jun-24,105.19,107.18,105.19,107.08,67279
14-Jun-24,105.23,105.23,104.08,105.19,58337
13-Jun-24,104.79,106.26,104.79,105.23,51739
12-Jun-24,101.70,105.14,101.70,104.79,597325
11-Jun-24,101.22,102.41,100.56,101.70,157967
10-Jun-24,100.75,101.45,100.75,101.22,197557
07-Jun-24,99.12,100.17,99.01,100.17,14603
06-Jun-24,100.55,100.55,99.06,99.12,9191
05-Jun-24,98.06,100.55,98.06,100.55,24641
04-Jun-24,97.34,98.27,97.34,98.06,24154
03-Jun-24,99.29,99.29,96.81,97.34,27966
31-May-24,97.63,97.74,95.83,97.74,65434
29-May-24,98.70,98.70,97.15,97.63,39915
28-May-24,99.00,99.00,96.79,97.47,63106
27-May-24,96.69,101.00,96.69,100.99,25873
24-May-24,95.04,96.69,95.04,96.69,138468
23-May-24,96.46,96.46,95.04,95.04,69871
22-May-24,95.96,96.19,95.53,95.97,34357
21-May-24,94.58,94.72,93.79,94.72,79447
20-May-24,93.99,94.92,93.99,94.58,112316
17-May-24,94.93,94.93,93.69,93.99,43244
16-May-24,94.81,95.40,94.56,94.93,27062
15-May-24,92.93,94.81,92.93,94.81,29290
14-May-24,91.96,92.91,91.96,92.91,10581
13-May-24,92.06,92.79,91.65,91.96,13993
10-May-24,91.33,91.65,91.33,91.65,10720
09-May-24,91.21,91.21,90.93,90.93,45975
08-May-24,89.42,90.15,89.42,90.15,19468
07-May-24,89.51,89.51,89.07,89.07,16837
06-May-24,89.35,89.51,89.05,89.51,152123
03-May-24,87.88,88.74,87.88,88.41,6369
02-May-24,89.85,89.85,86.90,87.88,44995
30-Apr-24,89.85,89.85,89.85,89.85,9254
29-Apr-24,89.64,90.16,89.64,90.16,5210
26-Apr-24,89.49,89.76,89.49,89.64,21333
25-Apr-24,89.47,89.72,89.47,89.49,10654
24-Apr-24,87.86,88.81,87.86,88.81,3447
23-Apr-24,87.65,87.86,87.65,87.86,613
22-Apr-24,86.64,87.32,86.57,86.89,13334
19-Apr-24,89.00,89.00,86.43,86.57,4688
18-Apr-24,89.73,89.73,89.38,89.38,538
17-Apr-24,91.48,91.48,89.79,89.79,86413
16-Apr-24,90.29,91.93,90.29,91.86,9916
15-Apr-24,90.53,92.21,90.29,90.29,30492
12-Apr-24,91.95,91.95,90.53,90.53,33301
11-Apr-24,90.86,92.50,90.86,92.50,2669
10-Apr-24,91.28,91.28,90.43,90.86,12849
09-Apr-24,92.40,92.40,90.45,91.28,12253
08-Apr-24,91.85,92.20,91.01,92.20,23775
05-Apr-24,90.83,92.01,90.83,91.85,18188
04-Apr-24,92.21,92.71,90.83,90.83,13350
03-Apr-24,92.61,92.61,92.20,92.21,37649
02-Apr-24,92.15,92.20,91.29,92.20,10313
01-Apr-24,92.15,93.40,92.15,92.15,64939
28-Mar-24,91.90,92.15,91.65,92.15,10569
27-Mar-24,90.79,91.43,90.79,91.43,9090
26-Mar-24,91.20,91.61,90.79,90.79,283596
25-Mar-24,91.95,91.95,91.07,91.20,19456
22-Mar-24,91.81,92.24,91.76,91.95,35188
21-Mar-24,90.92,92.64,90.92,91.81,28795
20-Mar-24,90.83,90.92,90.01,90.92,96511
19-Mar-24,91.21,91.21,89.90,90.83,71226
18-Mar-24,90.36,91.42,90.36,91.21,6747
15-Mar-24,90.75,90.76,90.36,90.36,27200
14-Mar-24,91.72,91.72,90.56,90.76,35763
13-Mar-24,93.00,93.00,91.72,91.72,38758
12-Mar-24,93.13,93.33,92.70,93.33,2597
11-Mar-24,92.59,92.59,91.90,92.13,6452
08-Mar-24,93.61,94.77,92.51,92.60,53172
07-Mar-24,92.71,93.61,92.71,93.60,1495
06-Mar-24,91.63,93.06,91.63,92.71,12884
05-Mar-24,92.99,92.99,91.21,91.63,4902
04-Mar-24,92.20,93.56,92.20,92.95,26234
01-Mar-24,89.58,92.20,89.58,92.20,5538
29-Feb-24,88.03,89.58,88.03,89.58,15174
28-Feb-24,87.51,88.23,87.51,88.03,20670
27-Feb-24,88.48,88.48,87.50,87.68,1141
26-Feb-24,88.60,89.00,88.48,88.48,204004
23-Feb-24,88.28,89.09,88.28,88.60,1422
22-Feb-24,84.93,88.28,84.93,88.28,20033
21-Feb-24,84.87,84.93,84.17,84.93,16372
20-Feb-24,87.24,87.24,84.64,85.06,3084
19-Feb-24,87.01,87.08,87.01,87.08,609
16-Feb-24,88.00,88.00,87.01,87.01,46624
15-Feb-24,86.60,88.17,86.60,88.00,7375
14-Feb-24,88.07,88.07,85.94,85.94,26200
09-Feb-24,87.92,88.07,86.38,88.07,100355
08-Feb-24,87.36,88.02,87.02,87.92,40989
07-Feb-24,85.94,86.95,85.94,86.95,40225
06-Feb-24,86.53,86.53,85.46,85.94,20972
05-Feb-24,87.39,87.39,86.28,86.53,107671
02-Feb-24,86.33,86.33,86.28,86.28,345
01-Feb-24,84.84,84.84,84.12,84.79,4317
31-Jan-24,85.86,85.86,84.74,84.84,30980
30-Jan-24,88.40,89.29,86.08,86.30,231927
29-Jan-24,86.04,87.36,86.04,87.36,35742
26-Jan-24,87.42,87.42,86.00,86.04,30696
25-Jan-24,87.86,88.28,87.31,87.42,12477
24-Jan-24,87.31,87.85,87.20,87.31,9606
23-Jan-24,87.58,87.67,87.16,87.36,787
22-Jan-24,86.82,87.58,86.82,87.58,2448
19-Jan-24,84.24,86.11,83.20,86.11,12682
18-Jan-24,82.23,84.33,82.23,84.24,27976
17-Jan-24,83.31,83.31,82.19,82.65,30453
16-Jan-24,81.60,83.32,80.39,83.31,50847
15-Jan-24,81.56,81.60,81.55,81.60,5709
12-Jan-24,81.79,81.79,81.55,81.55,8407
11-Jan-24,81.00,81.79,81.00,81.79,24237
10-Jan-24,79.75,82.05,79.75,81.93,34047
09-Jan-24,81.47,81.95,81.22,81.95,1142
08-Jan-24,79.34,81.47,79.34,81.47,5439
05-Jan-24,79.47,79.51,79.15,79.34,1588
04-Jan-24,80.00,80.00,79.10,79.47,42507

*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: 5GTK11