Cotação atual, histórico e gráfico do papel: G1AR34

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 G1AR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/01/2025	-1,95%	-14,50	731,00	750,89	731,00	750,89	1K	2
10/01/2025	-0,98%	-7,37	745,50	744,00	744,00	745,50	39K	2
26/12/2024	-4,14%	-32,53	752,87	752,87	752,87	752,87	3K	1
02/12/2024	7,28%	53,30	785,40	785,40	785,40	785,40	5K	1
28/10/2024	-1,73%	-12,90	732,10	731,10	731,10	732,10	40K	2
15/10/2024	13,45%	88,30	745,00	750,05	745,00	754,06	54K	26
23/08/2024	-0,17%	-1,13	656,70	656,70	656,70	656,70	7K	1

23/07/2024	0,18%	1,19	657,83	658,02	657,83	658,02	113K	2
22/07/2024	3,09%	19,71	656,64	656,64	656,64	656,64	656	1
18/07/2024	0,62%	3,91	636,93	636,93	636,93	636,93	1K	1
17/07/2024	0,00%	0,00	633,02	633,02	633,02	633,02	633	1
16/07/2024	3,36%	20,58	633,02	633,02	633,02	633,02	633	1
11/07/2024	0,90%	5,49	612,44	612,44	612,44	612,44	6K	1
10/07/2024	-0,02%	-0,15	606,95	606,95	606,95	606,95	606	1
09/07/2024	-1,09%	-6,70	607,10	604,10	604,10	608,50	39K	3
08/07/2024	-0,86%	-5,35	613,80	613,80	613,80	613,80	613	1
05/07/2024	-1,72%	-10,85	619,15	619,15	619,15	619,15	4K	1
03/07/2024	1,73%	10,71	630,00	630,00	630,00	630,00	1K	1
01/07/2024	-0,87%	-5,46	619,29	619,29	619,29	619,29	1K	1
28/06/2024	2,00%	12,27	624,75	626,75	623,42	626,75	59K	4
27/06/2024	0,11%	0,65	612,48	612,48	612,48	612,48	2K	1
26/06/2024	0,30%	1,83	611,83	611,83	611,83	611,83	611	1
25/06/2024	0,40%	2,44	610,00	610,00	610,00	610,00	610	1
24/06/2024	-0,87%	-5,34	607,56	607,56	607,56	607,56	2K	1
21/06/2024	0,05%	0,31	612,90	611,00	611,00	614,25	14K	3
20/06/2024	5,01%	29,23	612,59	612,59	612,59	612,59	612	1
13/06/2024	0,37%	2,14	583,36	583,36	583,36	583,36	583	1
11/06/2024	-0,31%	-1,82	581,22	581,22	581,22	581,22	581	1
10/06/2024	1,36%	7,81	583,04	583,04	583,04	583,04	583	1
07/06/2024	0,89%	5,09	575,23	575,23	575,23	575,23	1K	1
06/06/2024	-1,26%	-7,27	570,14	570,14	570,14	570,14	1K	1
05/06/2024	2,24%	12,64	577,41	578,55	577,41	578,55	78K	3
04/06/2024	3,82%	20,79	564,77	564,77	564,77	564,77	564	1
31/05/2024	-2,08%	-11,54	543,98	543,98	543,98	543,98	1K	1
29/05/2024	-4,89%	-28,54	555,52	555,52	555,52	555,52	555	1
22/05/2024	0,07%	0,38	584,06	584,06	584,06	584,06	584	1
20/05/2024	1,14%	6,56	583,68	583,68	583,68	583,68	583	1
17/05/2024	0,65%	3,70	577,12	577,12	577,12	577,12	577	1
16/05/2024	1,87%	10,50	573,42	573,42	573,42	573,42	2K	1
14/05/2024	-0,85%	-4,80	562,92	562,92	562,92	562,92	562	1
13/05/2024	0,08%	0,44	567,72	567,72	567,72	567,72	567	1
10/05/2024	1,82%	10,13	567,28	564,50	563,00	567,28	91K	6
09/05/2024	0,90%	4,95	557,15	557,15	557,15	557,15	1K	1
08/05/2024	-0,24%	-1,35	552,20	553,10	552,20	553,40	20K	3
06/05/2024	8,55%	43,59	553,55	553,55	553,55	553,55	553	1
03/05/2024	-5,00%	-26,84	509,96	509,96	509,96	509,96	509	1
02/05/2024	-0,45%	-2,42	536,80	536,80	536,80	536,80	1K	1
30/04/2024	-5,96%	-34,15	539,22	539,22	539,22	539,22	1K	1
29/04/2024	-0,75%	-4,31	573,37	573,37	573,37	573,37	573	1
26/04/2024	-0,28%	-1,62	577,68	577,68	577,68	577,68	577	1
25/04/2024	0,12%	0,71	579,30	578,70	578,70	579,30	39K	2
24/04/2024	-0,44%	-2,55	578,59	582,32	578,59	582,32	2K	2
23/04/2024	1,34%	7,67	581,14	577,25	577,25	581,14	2K	2
22/04/2024	0,04%	0,21	573,47	581,97	573,47	581,97	3K	2
19/04/2024	-3,25%	-19,24	573,26	573,26	573,26	573,26	573	1
18/04/2024	0,49%	2,90	592,50	590,10	590,10	592,50	143K	3
17/04/2024	-2,37%	-14,29	589,60	591,30	589,60	591,50	108K	4
16/04/2024	0,75%	4,49	603,89	602,00	602,00	603,89	101K	3
15/04/2024	0,59%	3,50	599,40	599,40	599,40	599,40	599	1
12/04/2024	-2,15%	-13,10	595,90	595,90	595,90	595,90	595	1
11/04/2024	3,35%	19,75	609,00	599,25	599,25	609,00	37K	3
10/04/2024	0,17%	1,02	589,25	586,11	586,11	589,25	21K	2
09/04/2024	-1,22%	-7,27	588,23	588,23	588,23	588,23	588	1
08/04/2024	-0,07%	-0,40	595,50	595,50	595,50	595,50	595	1
05/04/2024	1,61%	9,44	595,90	597,10	595,90	597,10	1K	2
04/04/2024	-2,06%	-12,31	586,46	586,46	586,46	586,46	586	1
03/04/2024	0,50%	2,97	598,77	598,77	598,77	598,77	1K	1
02/04/2024	-1,29%	-7,80	595,80	591,60	591,60	595,80	2K	2
28/03/2024	0,91%	5,46	603,60	603,60	603,60	603,60	603	1
27/03/2024	1,00%	5,94	598,14	601,21	598,14	601,21	1K	2
25/03/2024	-1,10%	-6,60	592,20	592,20	592,20	592,20	592	1
22/03/2024	-0,10%	-0,60	598,80	598,80	598,80	598,80	598	1
21/03/2024	0,50%	3,00	599,40	599,40	599,40	599,40	1K	1
20/03/2024	0,08%	0,50	596,40	596,40	596,40	596,40	2K	2
18/03/2024	2,33%	13,58	595,90	595,90	595,90	595,90	595	1
15/03/2024	-1,20%	-7,09	582,32	582,32	582,32	582,32	582	1
14/03/2024	-0,42%	-2,49	589,41	589,41	589,41	589,41	589	1
12/03/2024	2,05%	11,90	591,90	591,90	591,90	591,90	591	1
08/03/2024	-0,39%	-2,28	580,00	577,68	577,68	580,00	10K	2
07/03/2024	-3,00%	-18,02	582,28	600,30	582,28	600,30	76K	2
05/03/2024	4,89%	27,98	600,30	600,30	600,30	600,30	600	1
23/02/2024	-2,30%	-13,48	572,32	572,32	572,32	572,32	572	1
05/02/2024	1,75%	10,10	585,80	585,50	585,50	585,80	3K	2
02/02/2024	-3,81%	-22,80	575,70	575,70	575,70	575,70	2K	1
01/02/2024	4,34%	24,90	598,50	598,50	598,50	598,50	2K	1
24/01/2024	0,00%	0,00	573,60	573,60	573,60	573,60	1K	1
19/01/2024	7,30%	39,00	573,60	573,60	573,60	573,60	573	1
11/01/2024	-2,73%	-15,01	534,60	534,60	534,60	534,60	534	1
09/01/2024	-1,26%	-6,99	549,61	549,61	549,61	549,61	549	1
18/12/2023	-3,62%	-20,90	556,60	556,60	556,60	556,60	1K	1
13/12/2023	6,90%	37,30	577,50	577,50	577,50	577,50	577	1
04/12/2023	1,82%	9,67	540,20	540,20	540,20	540,20	2K	1
28/11/2023	0,01%	0,03	530,53	530,53	530,53	530,53	530	1
27/11/2023	0,27%	1,45	530,50	530,80	530,50	530,80	4K	2
22/11/2023	3,28%	16,80	529,05	529,05	529,05	529,05	529	1
17/11/2023	-0,26%	-1,32	512,25	512,25	512,25	512,25	1K	1
16/11/2023	0,54%	2,77	513,57	513,57	513,57	513,57	513	1
13/11/2023	7,23%	34,45	510,80	510,08	507,50	510,80	11K	5
03/11/2023	13,15%	55,36	476,35	476,35	476,35	476,35	476	1
24/10/2023	-4,61%	-20,33	420,99	420,99	420,99	420,99	10K	1
27/09/2023	0,28%	1,25	441,32	441,32	441,32	441,32	11K	1
22/09/2023	1,63%	7,07	440,07	440,07	440,07	440,07	10K	2
19/09/2023	0,16%	0,68	433,00	433,00	433,00	433,00	5K	1
13/09/2023	2,93%	12,32	432,32	432,32	432,32	432,32	3K	1
25/08/2023	1,73%	7,13	420,00	418,60	418,60	420,00	7K	2
23/08/2023	-0,28%	-1,15	412,87	412,87	412,87	412,87	2K	1
16/08/2023	0,69%	2,84	414,02	414,02	414,02	414,02	414	1
03/08/2023	-4,79%	-20,67	411,18	371,40	371,40	411,55	4K	3
20/07/2023	-2,14%	-9,45	431,85	431,85	431,85	431,85	5K	1
19/07/2023	1,47%	6,40	441,30	440,82	440,82	441,30	5K	2
13/07/2023	2,68%	11,37	434,90	423,61	423,61	435,00	4K	4
30/06/2023	-2,45%	-10,65	423,53	425,00	423,53	425,00	10K	2
16/06/2023	1,87%	7,98	434,18	440,25	434,18	440,25	2K	3
25/05/2023	4,56%	18,58	426,20	426,20	426,20	426,20	10K	1
24/05/2023	0,52%	2,12	407,62	407,62	407,62	407,62	18K	1
23/05/2023	-1,77%	-7,29	405,50	404,65	404,65	405,50	69K	3
19/05/2023	8,93%	33,84	412,79	414,07	412,79	414,07	24K	2
10/05/2023	0,32%	1,20	378,95	378,95	378,95	378,95	19K	1
25/04/2023	-7,64%	-31,25	377,75	378,10	377,00	378,10	144K	4
21/03/2023	-5,83%	-25,30	409,00	409,00	409,00	409,00	818	1
03/03/2023	0,60%	2,61	434,30	434,30	434,30	434,30	4K	1
28/02/2023	0,00%	-0,01	431,69	431,69	431,69	431,69	2K	1
27/02/2023	0,02%	0,10	431,70	431,70	431,70	431,70	10K	1
24/02/2023	0,02%	0,10	431,60	430,60	430,60	431,60	51K	3
22/02/2023	-3,92%	-17,60	431,50	431,50	431,50	431,50	16K	1
08/02/2023	5,31%	22,66	449,10	449,00	449,00	450,45	31K	5
07/02/2023	-3,85%	-17,06	426,44	426,44	426,44	426,44	61K	2
03/02/2023	3,89%	16,60	443,50	442,75	441,75	443,50	98K	5
31/01/2023	1,00%	4,21	426,90	428,40	426,20	428,40	212K	11
18/01/2023	-2,10%	-9,08	422,69	422,69	422,69	422,69	2K	1
13/01/2023	-2,94%	-13,09	431,77	433,00	431,77	433,00	13K	3
02/01/2023	-3,48%	-16,06	444,86	444,86	444,86	444,86	2K	1
13/12/2022	0,52%	2,37	460,92	460,92	460,92	460,92	921	1
12/12/2022	-	-	458,55	458,55	458,55	458,55	17K	1

Date,Open,High,Low,Close,Volume
13-Jan-25,750.89,750.89,731.00,731.00,1481
10-Jan-25,744.00,745.50,744.00,745.50,38727
26-Dec-24,752.87,752.87,752.87,752.87,3011
02-Dec-24,785.40,785.40,785.40,785.40,5497
28-Oct-24,731.10,732.10,731.10,732.10,39506
15-Oct-24,750.05,754.06,745.00,745.00,53932
23-Aug-24,656.70,656.70,656.70,656.70,7223
23-Jul-24,658.02,658.02,657.83,657.83,112509
22-Jul-24,656.64,656.64,656.64,656.64,656
18-Jul-24,636.93,636.93,636.93,636.93,1273
17-Jul-24,633.02,633.02,633.02,633.02,633
16-Jul-24,633.02,633.02,633.02,633.02,633
11-Jul-24,612.44,612.44,612.44,612.44,6124
10-Jul-24,606.95,606.95,606.95,606.95,606
09-Jul-24,604.10,608.50,604.10,607.10,39366
08-Jul-24,613.80,613.80,613.80,613.80,613
05-Jul-24,619.15,619.15,619.15,619.15,3714
03-Jul-24,630.00,630.00,630.00,630.00,1260
01-Jul-24,619.29,619.29,619.29,619.29,1238
28-Jun-24,626.75,626.75,623.42,624.75,59464
27-Jun-24,612.48,612.48,612.48,612.48,1837
26-Jun-24,611.83,611.83,611.83,611.83,611
25-Jun-24,610.00,610.00,610.00,610.00,610
24-Jun-24,607.56,607.56,607.56,607.56,1822
21-Jun-24,611.00,614.25,611.00,612.90,14074
20-Jun-24,612.59,612.59,612.59,612.59,612
13-Jun-24,583.36,583.36,583.36,583.36,583
11-Jun-24,581.22,581.22,581.22,581.22,581
10-Jun-24,583.04,583.04,583.04,583.04,583
07-Jun-24,575.23,575.23,575.23,575.23,1150
06-Jun-24,570.14,570.14,570.14,570.14,1140
05-Jun-24,578.55,578.55,577.41,577.41,77509
04-Jun-24,564.77,564.77,564.77,564.77,564
31-May-24,543.98,543.98,543.98,543.98,1087
29-May-24,555.52,555.52,555.52,555.52,555
22-May-24,584.06,584.06,584.06,584.06,584
20-May-24,583.68,583.68,583.68,583.68,583
17-May-24,577.12,577.12,577.12,577.12,577
16-May-24,573.42,573.42,573.42,573.42,1720
14-May-24,562.92,562.92,562.92,562.92,562
13-May-24,567.72,567.72,567.72,567.72,567
10-May-24,564.50,567.28,563.00,567.28,91392
09-May-24,557.15,557.15,557.15,557.15,1114
08-May-24,553.10,553.40,552.20,552.20,20469
06-May-24,553.55,553.55,553.55,553.55,553
03-May-24,509.96,509.96,509.96,509.96,509
02-May-24,536.80,536.80,536.80,536.80,1073
30-Apr-24,539.22,539.22,539.22,539.22,1078
29-Apr-24,573.37,573.37,573.37,573.37,573
26-Apr-24,577.68,577.68,577.68,577.68,577
25-Apr-24,578.70,579.30,578.70,579.30,39372
24-Apr-24,582.32,582.32,578.59,578.59,2325
23-Apr-24,577.25,581.14,577.25,581.14,1735
22-Apr-24,581.97,581.97,573.47,573.47,2901
19-Apr-24,573.26,573.26,573.26,573.26,573
18-Apr-24,590.10,592.50,590.10,592.50,143140
17-Apr-24,591.30,591.50,589.60,589.60,108155
16-Apr-24,602.00,603.89,602.00,603.89,100668
15-Apr-24,599.40,599.40,599.40,599.40,599
12-Apr-24,595.90,595.90,595.90,595.90,595
11-Apr-24,599.25,609.00,599.25,609.00,37167
10-Apr-24,586.11,589.25,586.11,589.25,20617
09-Apr-24,588.23,588.23,588.23,588.23,588
08-Apr-24,595.50,595.50,595.50,595.50,595
05-Apr-24,597.10,597.10,595.90,595.90,1193
04-Apr-24,586.46,586.46,586.46,586.46,586
03-Apr-24,598.77,598.77,598.77,598.77,1197
02-Apr-24,591.60,595.80,591.60,595.80,2374
28-Mar-24,603.60,603.60,603.60,603.60,603
27-Mar-24,601.21,601.21,598.14,598.14,1199
25-Mar-24,592.20,592.20,592.20,592.20,592
22-Mar-24,598.80,598.80,598.80,598.80,598
21-Mar-24,599.40,599.40,599.40,599.40,1198
20-Mar-24,596.40,596.40,596.40,596.40,2385
18-Mar-24,595.90,595.90,595.90,595.90,595
15-Mar-24,582.32,582.32,582.32,582.32,582
14-Mar-24,589.41,589.41,589.41,589.41,589
12-Mar-24,591.90,591.90,591.90,591.90,591
08-Mar-24,577.68,580.00,577.68,580.00,10437
07-Mar-24,600.30,600.30,582.28,582.28,75768
05-Mar-24,600.30,600.30,600.30,600.30,600
23-Feb-24,572.32,572.32,572.32,572.32,572
05-Feb-24,585.50,585.80,585.50,585.80,2927
02-Feb-24,575.70,575.70,575.70,575.70,2302
01-Feb-24,598.50,598.50,598.50,598.50,2394
24-Jan-24,573.60,573.60,573.60,573.60,1147
19-Jan-24,573.60,573.60,573.60,573.60,573
11-Jan-24,534.60,534.60,534.60,534.60,534
09-Jan-24,549.61,549.61,549.61,549.61,549
18-Dec-23,556.60,556.60,556.60,556.60,1113
13-Dec-23,577.50,577.50,577.50,577.50,577
04-Dec-23,540.20,540.20,540.20,540.20,2160
28-Nov-23,530.53,530.53,530.53,530.53,530
27-Nov-23,530.80,530.80,530.50,530.50,4245
22-Nov-23,529.05,529.05,529.05,529.05,529
17-Nov-23,512.25,512.25,512.25,512.25,1024
16-Nov-23,513.57,513.57,513.57,513.57,513
13-Nov-23,510.08,510.80,507.50,510.80,11227
03-Nov-23,476.35,476.35,476.35,476.35,476
24-Oct-23,420.99,420.99,420.99,420.99,10103
27-Sep-23,441.32,441.32,441.32,441.32,11033
22-Sep-23,440.07,440.07,440.07,440.07,9681
19-Sep-23,433.00,433.00,433.00,433.00,5196
13-Sep-23,432.32,432.32,432.32,432.32,2593
25-Aug-23,418.60,420.00,418.60,420.00,7123
23-Aug-23,412.87,412.87,412.87,412.87,2064
16-Aug-23,414.02,414.02,414.02,414.02,414
03-Aug-23,371.40,411.55,371.40,411.18,3914
20-Jul-23,431.85,431.85,431.85,431.85,5182
19-Jul-23,440.82,441.30,440.82,441.30,4853
13-Jul-23,423.61,435.00,423.61,434.90,4292
30-Jun-23,425.00,425.00,423.53,423.53,9742
16-Jun-23,440.25,440.25,434.18,434.18,2189
25-May-23,426.20,426.20,426.20,426.20,9802
24-May-23,407.62,407.62,407.62,407.62,17527
23-May-23,404.65,405.50,404.65,405.50,68829
19-May-23,414.07,414.07,412.79,412.79,23978
10-May-23,378.95,378.95,378.95,378.95,18947
25-Apr-23,378.10,378.10,377.00,377.75,144258
21-Mar-23,409.00,409.00,409.00,409.00,818
03-Mar-23,434.30,434.30,434.30,434.30,4343
28-Feb-23,431.69,431.69,431.69,431.69,1726
27-Feb-23,431.70,431.70,431.70,431.70,9929
24-Feb-23,430.60,431.60,430.60,431.60,50812
22-Feb-23,431.50,431.50,431.50,431.50,15534
08-Feb-23,449.00,450.45,449.00,449.10,30584
07-Feb-23,426.44,426.44,426.44,426.44,61407
03-Feb-23,442.75,443.50,441.75,443.50,97870
31-Jan-23,428.40,428.40,426.20,426.90,211877
18-Jan-23,422.69,422.69,422.69,422.69,2113
13-Jan-23,433.00,433.00,431.77,431.77,13404
02-Jan-23,444.86,444.86,444.86,444.86,2224
13-Dec-22,460.92,460.92,460.92,460.92,921
12-Dec-22,458.55,458.55,458.55,458.55,16507

*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: G1AR34