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
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	16,30%	64,28	458,55	458,55	458,55	458,55	17K	1
31/10/2022	0,64%	2,50	394,27	394,27	394,27	394,27	1K	1
25/10/2022	2,25%	8,61	391,77	395,77	391,77	395,77	787	2
20/09/2022	1,43%	5,39	383,16	383,16	383,16	383,16	7K	1
02/09/2022	0,74%	2,77	377,77	372,96	372,96	377,77	2K	2
01/09/2022	7,14%	25,00	375,00	373,03	373,03	375,00	2K	2
22/07/2022	10,73%	33,93	350,00	350,00	350,00	350,00	8K	1
28/06/2022	1,90%	5,90	316,07	316,07	316,07	316,07	21K	1
31/05/2022	-12,95%	-46,13	310,17	310,05	310,05	310,17	19K	2
24/03/2022	6,87%	22,89	356,30	356,30	356,30	356,30	356	1
07/03/2022	-3,48%	-12,02	333,41	333,41	333,41	333,41	98K	1
04/03/2022	0,00%	-0,01	345,43	345,43	345,43	345,43	345	1
24/02/2022	-2,03%	-7,17	345,44	345,44	345,44	345,44	345	1
23/02/2022	-7,05%	-26,76	352,61	352,61	352,61	352,61	705	1
17/02/2022	0,00%	0,00	379,37	379,37	379,37	379,37	379	1
14/02/2022	-6,44%	-26,13	379,37	379,37	379,37	379,37	190K	11
08/02/2022	3,97%	15,50	405,50	409,00	405,50	409,00	306K	4
19/01/2022	0,47%	1,82	390,00	390,00	390,00	390,00	780	1
18/01/2022	-5,09%	-20,82	388,18	388,18	388,18	388,18	1K	1
11/01/2022	-3,99%	-17,00	409,00	409,00	409,00	409,00	33K	1
07/01/2022	-2,20%	-9,59	426,00	426,00	426,00	426,00	426	1
06/01/2022	-4,09%	-18,57	435,59	435,59	435,59	435,59	435	1
03/01/2022	4,06%	17,70	454,16	490,28	454,16	490,28	2K	5
10/12/2021	-1,00%	-4,42	436,46	442,47	436,46	442,47	878	2
08/12/2021	0,06%	0,26	440,88	440,88	440,88	440,88	6K	3
06/12/2021	-2,59%	-11,70	440,62	436,05	436,05	440,62	20K	3
02/12/2021	-1,08%	-4,92	452,32	452,32	452,32	452,32	452	1
29/11/2021	0,93%	4,23	457,24	457,24	457,24	457,24	23K	1
23/11/2021	-2,00%	-9,26	453,01	451,55	451,55	453,01	38K	2
22/11/2021	-2,33%	-11,02	462,27	462,27	462,27	462,27	28K	2
19/11/2021	1,09%	5,12	473,29	465,41	465,41	473,29	20K	2
18/11/2021	0,67%	3,11	468,17	468,17	468,17	468,17	23K	1
17/11/2021	-0,42%	-1,98	465,06	465,06	465,06	465,06	930	1
16/11/2021	2,77%	12,57	467,04	467,04	467,04	467,04	37K	1
10/11/2021	-1,60%	-7,37	454,47	454,47	454,47	454,47	41K	1
08/11/2021	1,52%	6,90	461,84	460,65	460,65	461,84	88K	2
05/11/2021	-2,11%	-9,80	454,94	455,42	454,94	455,42	137K	2
04/11/2021	0,86%	3,94	464,74	464,74	464,74	464,74	149K	1
03/11/2021	-0,36%	-1,68	460,80	459,50	459,17	460,80	153K	4
01/11/2021	-0,36%	-1,67	462,48	462,39	462,39	462,48	25K	2
29/10/2021	1,19%	5,48	464,15	456,32	453,10	470,12	556K	449
28/10/2021	1,93%	8,68	458,67	458,67	458,67	458,67	46K	3
27/10/2021	-0,70%	-3,16	449,99	453,15	445,96	453,15	34K	7
26/10/2021	1,45%	6,48	453,15	451,93	451,93	453,15	24K	4
25/10/2021	-2,78%	-12,77	446,67	450,14	446,67	450,14	67K	4
22/10/2021	1,77%	8,00	459,44	463,50	459,44	463,50	138K	3
21/10/2021	3,48%	15,19	451,44	447,04	444,40	453,70	82K	93
20/10/2021	-1,53%	-6,79	436,25	436,25	436,25	436,25	74K	1
19/10/2021	1,92%	8,34	443,04	443,04	443,04	443,04	58K	1
18/10/2021	1,88%	8,02	434,70	433,57	433,57	434,70	83K	2
15/10/2021	0,65%	2,76	426,68	428,28	426,68	428,28	134K	3
14/10/2021	0,43%	1,82	423,92	423,92	423,92	423,92	72K	1
13/10/2021	0,60%	2,51	422,10	424,34	421,26	424,34	225K	3
08/10/2021	-1,48%	-6,29	419,59	420,06	419,59	420,06	202K	2
07/10/2021	-	-	425,88	424,88	424,88	425,88	82K	2

Date,Open,High,Low,Close,Volume
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
31-Oct-22,394.27,394.27,394.27,394.27,1182
25-Oct-22,395.77,395.77,391.77,391.77,787
20-Sep-22,383.16,383.16,383.16,383.16,6896
02-Sep-22,372.96,377.77,372.96,377.77,1874
01-Sep-22,373.03,375.00,373.03,375.00,2244
22-Jul-22,350.00,350.00,350.00,350.00,8050
28-Jun-22,316.07,316.07,316.07,316.07,20860
31-May-22,310.05,310.17,310.05,310.17,19230
24-Mar-22,356.30,356.30,356.30,356.30,356
07-Mar-22,333.41,333.41,333.41,333.41,97689
04-Mar-22,345.43,345.43,345.43,345.43,345
24-Feb-22,345.44,345.44,345.44,345.44,345
23-Feb-22,352.61,352.61,352.61,352.61,705
17-Feb-22,379.37,379.37,379.37,379.37,379
14-Feb-22,379.37,379.37,379.37,379.37,189685
08-Feb-22,409.00,409.00,405.50,405.50,305875
19-Jan-22,390.00,390.00,390.00,390.00,780
18-Jan-22,388.18,388.18,388.18,388.18,1164
11-Jan-22,409.00,409.00,409.00,409.00,32720
07-Jan-22,426.00,426.00,426.00,426.00,426
06-Jan-22,435.59,435.59,435.59,435.59,435
03-Jan-22,490.28,490.28,454.16,454.16,2361
10-Dec-21,442.47,442.47,436.46,436.46,878
08-Dec-21,440.88,440.88,440.88,440.88,6172
06-Dec-21,436.05,440.62,436.05,440.62,19807
02-Dec-21,452.32,452.32,452.32,452.32,452
29-Nov-21,457.24,457.24,457.24,457.24,22862
23-Nov-21,451.55,453.01,451.55,453.01,37936
22-Nov-21,462.27,462.27,462.27,462.27,27736
19-Nov-21,465.41,473.29,465.41,473.29,20036
18-Nov-21,468.17,468.17,468.17,468.17,23408
17-Nov-21,465.06,465.06,465.06,465.06,930
16-Nov-21,467.04,467.04,467.04,467.04,37363
10-Nov-21,454.47,454.47,454.47,454.47,40902
08-Nov-21,460.65,461.84,460.65,461.84,88447
05-Nov-21,455.42,455.42,454.94,454.94,136621
04-Nov-21,464.74,464.74,464.74,464.74,148716
03-Nov-21,459.50,460.80,459.17,460.80,152546
01-Nov-21,462.39,462.48,462.39,462.48,25431
29-Oct-21,456.32,470.12,453.10,464.15,555721
28-Oct-21,458.67,458.67,458.67,458.67,45867
27-Oct-21,453.15,453.15,445.96,449.99,33710
26-Oct-21,451.93,453.15,451.93,453.15,23508
25-Oct-21,450.14,450.14,446.67,446.67,67040
22-Oct-21,463.50,463.50,459.44,459.44,138319
21-Oct-21,447.04,453.70,444.40,451.44,81739
20-Oct-21,436.25,436.25,436.25,436.25,74162
19-Oct-21,443.04,443.04,443.04,443.04,57595
18-Oct-21,433.57,434.70,433.57,434.70,83247
15-Oct-21,428.28,428.28,426.68,426.68,133990
14-Oct-21,423.92,423.92,423.92,423.92,72066
13-Oct-21,424.34,424.34,421.26,422.10,224816
08-Oct-21,420.06,420.06,419.59,419.59,201823
07-Oct-21,424.88,425.88,424.88,425.88,81578

*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