Cotação atual, histórico e gráfico do papel: G1AM34

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 G1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/09/2026	-0,97%	-0,40	40,72	40,68	40,68	40,72	81K	2
18/09/2026	-1,63%	-0,68	41,12	41,12	41,12	41,12	41	1
16/09/2026	-3,24%	-1,40	41,80	41,80	41,80	41,80	2K	2
09/09/2026	0,00%	0,00	43,20	43,20	43,20	43,20	43	1
04/09/2026	0,00%	0,00	43,20	43,20	43,20	43,20	345	2
02/09/2026	-1,10%	-0,48	43,20	42,84	42,68	43,20	257	3
31/08/2026	-0,05%	-0,02	43,68	43,68	43,68	43,68	87	1
10/08/2026	-2,46%	-1,10	43,70	43,70	43,70	43,70	2K	1
07/08/2026	-3,53%	-1,64	44,80	44,80	44,80	44,80	179	1
06/08/2026	0,00%	0,00	46,44	46,44	46,44	46,44	185	1
25/06/2026	0,00%	0,00	46,44	46,44	46,44	46,44	185	1
17/06/2026	-1,19%	-0,56	46,44	46,44	46,44	46,44	92	1
10/06/2026	0,00%	0,00	47,00	47,00	47,00	47,00	94	1
27/04/2026	1,84%	0,85	47,00	47,22	47,00	47,22	94	2
31/03/2026	-6,31%	-3,11	46,15	46,15	46,15	46,15	46	1
17/03/2026	3,60%	1,71	49,26	49,26	49,26	49,26	49	1
13/03/2026	-0,83%	-0,40	47,55	47,51	47,51	47,55	95	2
11/03/2026	0,00%	0,00	47,95	48,70	47,95	48,70	193	3
10/03/2026	1,70%	0,80	47,95	47,95	47,95	47,95	95	1
02/02/2026	-0,42%	-0,20	47,15	47,15	47,15	47,15	3K	1
29/01/2026	-4,29%	-2,12	47,35	47,28	47,28	47,35	898	2
16/01/2026	2,63%	1,27	49,47	49,47	49,47	49,47	247	1
06/01/2026	-3,31%	-1,65	48,20	48,20	48,20	48,20	96	1
17/12/2025	7,44%	3,45	49,85	49,85	49,85	49,85	348	2
01/12/2025	-0,68%	-0,32	46,40	46,70	46,40	46,70	279	2
28/11/2025	0,02%	0,01	46,72	46,72	46,72	46,72	233	1
21/11/2025	-6,95%	-3,49	46,71	46,71	46,71	46,71	93	1
17/09/2025	-3,46%	-1,80	50,20	47,55	47,55	50,20	97	2
10/09/2025	-1,14%	-0,60	52,00	52,60	52,00	52,60	104	2
17/07/2025	-1,13%	-0,60	52,60	52,60	52,60	52,60	315	1
16/07/2025	-0,65%	-0,35	53,20	52,95	52,95	53,20	317	2
21/05/2025	-0,65%	-0,35	53,55	53,55	53,55	53,55	107	1
19/05/2025	-2,18%	-1,20	53,90	55,10	53,90	55,10	109	2
08/04/2025	2,47%	1,33	55,10	55,50	55,10	55,50	995	2
07/04/2025	-7,90%	-4,61	53,77	53,77	53,77	53,77	967	1
31/03/2025	0,41%	0,24	58,38	58,76	58,38	58,76	702	2
26/03/2025	-0,27%	-0,16	58,14	58,14	58,14	58,14	581	1
25/03/2025	-	-	58,30	61,30	58,30	61,30	1K	2

Date,Open,High,Low,Close,Volume
23-Sep-26,40.68,40.72,40.68,40.72,81439
18-Sep-26,41.12,41.12,41.12,41.12,41
16-Sep-26,41.80,41.80,41.80,41.80,1504
09-Sep-26,43.20,43.20,43.20,43.20,43
04-Sep-26,43.20,43.20,43.20,43.20,345
02-Sep-26,42.84,43.20,42.68,43.20,257
31-Aug-26,43.68,43.68,43.68,43.68,87
10-Aug-26,43.70,43.70,43.70,43.70,2359
07-Aug-26,44.80,44.80,44.80,44.80,179
06-Aug-26,46.44,46.44,46.44,46.44,185
25-Jun-26,46.44,46.44,46.44,46.44,185
17-Jun-26,46.44,46.44,46.44,46.44,92
10-Jun-26,47.00,47.00,47.00,47.00,94
27-Apr-26,47.22,47.22,47.00,47.00,94
31-Mar-26,46.15,46.15,46.15,46.15,46
17-Mar-26,49.26,49.26,49.26,49.26,49
13-Mar-26,47.51,47.55,47.51,47.55,95
11-Mar-26,48.70,48.70,47.95,47.95,193
10-Mar-26,47.95,47.95,47.95,47.95,95
02-Feb-26,47.15,47.15,47.15,47.15,2546
29-Jan-26,47.28,47.35,47.28,47.35,898
16-Jan-26,49.47,49.47,49.47,49.47,247
06-Jan-26,48.20,48.20,48.20,48.20,96
17-Dec-25,49.85,49.85,49.85,49.85,348
01-Dec-25,46.70,46.70,46.40,46.40,279
28-Nov-25,46.72,46.72,46.72,46.72,233
21-Nov-25,46.71,46.71,46.71,46.71,93
17-Sep-25,47.55,50.20,47.55,50.20,97
10-Sep-25,52.60,52.60,52.00,52.00,104
17-Jul-25,52.60,52.60,52.60,52.60,315
16-Jul-25,52.95,53.20,52.95,53.20,317
21-May-25,53.55,53.55,53.55,53.55,107
19-May-25,55.10,55.10,53.90,53.90,109
08-Apr-25,55.50,55.50,55.10,55.10,995
07-Apr-25,53.77,53.77,53.77,53.77,967
31-Mar-25,58.76,58.76,58.38,58.38,702
26-Mar-25,58.14,58.14,58.14,58.14,581
25-Mar-25,61.30,61.30,58.30,58.30,1196

*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: G1AM34