Cotação atual, histórico e gráfico do papel: G1DS34

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 G1DS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	2,10%	0,34	16,54	16,50	16,50	16,54	214	2
30/07/2026	6,44%	0,98	16,20	15,88	15,88	16,20	16K	9
29/07/2026	-3,06%	-0,48	15,22	15,22	15,22	15,22	258	2
28/07/2026	-2,36%	-0,38	15,70	15,60	15,11	15,70	6K	8
27/07/2026	0,00%	0,00	16,08	16,08	16,08	16,08	321	2
24/07/2026	-2,07%	-0,34	16,08	16,08	16,08	16,08	17K	1
23/07/2026	0,12%	0,02	16,42	16,40	16,30	16,58	8K	6
22/07/2026	-1,80%	-0,30	16,40	16,40	16,40	16,40	4K	1
21/07/2026	3,47%	0,56	16,70	16,70	16,70	16,70	2K	3
20/07/2026	0,62%	0,10	16,14	16,14	16,14	16,14	807	1
17/07/2026	-5,65%	-0,96	16,04	15,92	15,92	16,36	8K	7
15/07/2026	4,17%	0,68	17,00	16,88	16,78	17,00	18K	10
14/07/2026	-2,97%	-0,50	16,32	16,38	16,32	16,38	2K	6
13/07/2026	0,12%	0,02	16,82	16,48	16,48	16,82	5K	6
10/07/2026	0,30%	0,05	16,80	16,50	16,50	16,84	2K	5
09/07/2026	-1,06%	-0,18	16,75	16,75	16,75	16,75	1K	1
08/07/2026	6,75%	1,07	16,93	15,54	15,54	16,93	13K	6
06/07/2026	3,66%	0,56	15,86	15,86	15,86	15,86	2K	2
02/07/2026	-8,27%	-1,38	15,30	15,63	15,16	15,63	5K	7
01/07/2026	8,45%	1,30	16,68	16,75	16,68	16,75	2K	3
30/06/2026	2,81%	0,42	15,38	15,10	15,10	15,50	4K	7
29/06/2026	-0,27%	-0,04	14,96	15,00	14,95	15,00	2K	3
26/06/2026	-1,19%	-0,18	15,00	15,00	15,00	15,00	2K	1
25/06/2026	-8,00%	-1,32	15,18	15,74	15,18	15,74	12K	12
23/06/2026	-0,12%	-0,02	16,50	16,64	16,50	16,64	464	2
22/06/2026	0,24%	0,04	16,52	15,72	15,72	16,69	4K	13
19/06/2026	3,32%	0,53	16,48	16,48	16,48	16,48	3K	1
18/06/2026	-6,07%	-1,03	15,95	15,90	15,90	15,95	3K	2
17/06/2026	0,47%	0,08	16,98	16,75	16,75	16,98	1K	2
16/06/2026	1,32%	0,22	16,90	16,82	16,82	16,90	7K	2
12/06/2026	-1,88%	-0,32	16,68	16,72	16,55	16,72	2K	7
11/06/2026	-2,86%	-0,50	17,00	17,38	17,00	17,38	3K	6
10/06/2026	-5,61%	-1,04	17,50	18,10	17,50	18,10	2K	4
09/06/2026	8,80%	1,50	18,54	18,78	18,54	18,78	1K	5
08/06/2026	-1,67%	-0,29	17,04	17,04	17,04	17,04	17	1
05/06/2026	-2,42%	-0,43	17,33	17,38	17,33	17,38	781	4
03/06/2026	0,62%	0,11	17,76	17,66	17,66	17,76	406	2
01/06/2026	-1,62%	-0,29	17,65	17,84	17,65	17,86	1K	4
29/05/2026	1,36%	0,24	17,94	17,70	17,40	18,24	58K	15
28/05/2026	5,04%	0,85	17,70	16,78	16,75	17,82	20K	5
27/05/2026	-0,18%	-0,03	16,85	16,88	16,66	16,88	7K	4
26/05/2026	-3,32%	-0,58	16,88	17,64	16,88	17,64	8K	9
22/05/2026	-0,51%	-0,09	17,46	17,15	17,00	17,46	2K	10
21/05/2026	-5,03%	-0,93	17,55	17,00	16,95	17,68	14K	15
20/05/2026	-11,07%	-2,30	18,48	21,00	18,48	21,00	95K	23
18/05/2026	-8,78%	-2,00	20,78	20,78	20,78	20,78	311	1
13/05/2026	1,06%	0,24	22,78	22,50	22,20	23,14	6K	7
24/04/2026	1,44%	0,32	22,54	22,39	22,38	22,54	20K	3
22/04/2026	0,09%	0,02	22,22	22,22	22,22	22,22	688	1
20/04/2026	0,00%	0,00	22,20	22,20	22,20	22,20	532	1
17/04/2026	3,74%	0,80	22,20	22,22	22,20	22,22	9K	2
15/04/2026	0,71%	0,15	21,40	21,27	21,27	21,40	17K	4
14/04/2026	0,43%	0,09	21,25	21,38	21,25	21,38	24K	5
13/04/2026	0,76%	0,16	21,16	21,16	21,16	21,16	634	1
09/04/2026	0,19%	0,04	21,00	21,00	21,00	21,00	8K	1
08/04/2026	5,65%	1,12	20,96	21,00	20,96	21,00	17K	5
07/04/2026	-2,36%	-0,48	19,84	19,91	19,80	19,91	4K	6
06/04/2026	-1,50%	-0,31	20,32	20,32	20,32	20,32	406	1
02/04/2026	1,63%	0,33	20,63	20,50	20,50	20,63	1K	2
31/03/2026	-2,40%	-0,50	20,30	20,30	20,30	20,30	101	1
30/03/2026	-1,89%	-0,40	20,80	21,14	20,80	21,14	2K	6
27/03/2026	-3,85%	-0,85	21,20	21,30	21,18	21,30	4K	3
26/03/2026	-6,17%	-1,45	22,05	23,50	22,05	23,50	4K	5
25/03/2026	6,43%	1,42	23,50	23,80	23,50	23,80	189	4
24/03/2026	0,41%	0,09	22,08	22,08	22,08	22,08	507	1
23/03/2026	-6,82%	-1,61	21,99	22,30	21,99	22,30	3K	9
20/03/2026	1,03%	0,24	23,60	23,60	23,60	23,60	23	1
19/03/2026	-0,17%	-0,04	23,36	23,40	23,36	23,75	1K	6
18/03/2026	1,21%	0,28	23,40	24,00	23,32	24,00	15K	5
17/03/2026	1,76%	0,40	23,12	22,40	22,40	23,12	9K	4
16/03/2026	0,00%	0,00	22,72	22,72	22,72	22,72	5K	2
13/03/2026	2,25%	0,50	22,72	23,00	22,72	23,04	636	4
12/03/2026	2,68%	0,58	22,22	22,22	22,22	22,22	4K	1
11/03/2026	-6,32%	-1,46	21,64	21,64	21,64	21,64	194	1
10/03/2026	9,07%	1,92	23,10	21,46	21,46	23,24	51K	6
09/03/2026	7,62%	1,50	21,18	21,08	20,86	21,18	13K	4
05/03/2026	-4,28%	-0,88	19,68	19,68	19,68	19,68	8K	1
02/03/2026	-1,81%	-0,38	20,56	20,50	20,50	20,80	57K	9
27/02/2026	-1,32%	-0,28	20,94	20,98	20,85	20,98	49K	4
26/02/2026	-8,06%	-1,86	21,22	21,77	20,96	21,77	72K	17
25/02/2026	2,85%	0,64	23,08	22,94	22,94	23,08	392	2
23/02/2026	-4,27%	-1,00	22,44	23,44	22,30	23,44	11K	5
20/02/2026	-1,10%	-0,26	23,44	23,70	23,44	23,70	592	2
19/02/2026	0,25%	0,06	23,70	23,70	23,70	23,70	2K	2
18/02/2026	-1,75%	-0,42	23,64	23,78	23,62	23,78	1K	4
13/02/2026	-1,15%	-0,28	24,06	25,04	24,06	25,04	27K	3
12/02/2026	0,91%	0,22	24,34	24,02	24,02	24,34	8K	2
11/02/2026	-0,33%	-0,08	24,12	24,16	24,12	24,16	120	2
10/02/2026	0,08%	0,02	24,20	23,70	23,70	24,20	1K	2
09/02/2026	-0,08%	-0,02	24,18	23,98	23,60	24,46	1M	372
06/02/2026	11,26%	2,45	24,20	23,00	23,00	24,20	753	4
05/02/2026	-0,05%	-0,01	21,75	21,75	21,75	21,75	195	1
04/02/2026	-5,64%	-1,30	21,76	21,53	21,53	21,76	6K	4
03/02/2026	-2,62%	-0,62	23,06	23,66	23,06	23,66	52K	4
02/02/2026	1,54%	0,36	23,68	23,29	23,29	23,68	6K	4
30/01/2026	-3,56%	-0,86	23,32	24,43	22,00	24,43	8K	6
29/01/2026	-2,11%	-0,52	24,18	24,23	24,18	24,23	3K	4
28/01/2026	-1,28%	-0,32	24,70	24,12	24,12	24,70	960K	142
27/01/2026	2,21%	0,54	25,02	24,69	24,42	25,04	9K	7
26/01/2026	6,25%	1,44	24,48	24,45	24,38	24,70	43K	8
23/01/2026	3,60%	0,80	23,04	23,76	22,92	24,08	25K	12
22/01/2026	3,30%	0,71	22,24	22,22	21,96	22,59	46K	11
21/01/2026	0,56%	0,12	21,53	21,41	21,40	21,80	13K	9
20/01/2026	-9,59%	-2,27	21,41	21,00	20,64	21,41	43K	29
15/01/2026	0,08%	0,02	23,68	23,68	23,68	23,68	47	1
14/01/2026	4,23%	0,96	23,66	23,56	23,46	23,66	14K	4
13/01/2026	-4,22%	-1,00	22,70	23,68	22,70	23,68	26K	15
12/01/2026	8,72%	1,90	23,70	22,70	22,70	23,94	10K	4
09/01/2026	-3,54%	-0,80	21,80	22,60	21,66	22,60	10K	3
08/01/2026	8,92%	1,85	22,60	21,12	20,99	22,70	116K	26
07/01/2026	2,72%	0,55	20,75	20,40	20,40	21,30	3M	247
06/01/2026	-1,08%	-0,22	20,20	20,42	19,78	20,42	12K	5
05/01/2026	-2,30%	-0,48	20,42	21,11	20,07	21,11	9K	8
02/01/2026	7,62%	1,48	20,90	19,95	19,95	21,06	58K	15
29/12/2025	0,00%	0,00	19,42	19,42	19,42	19,42	194	1
26/12/2025	0,52%	0,10	19,42	19,42	19,42	19,42	543	1
23/12/2025	-4,17%	-0,84	19,32	20,37	19,32	20,37	2K	7
22/12/2025	2,23%	0,44	20,16	19,72	19,72	20,26	3K	6
19/12/2025	2,92%	0,56	19,72	19,28	18,18	19,80	46K	7
18/12/2025	0,52%	0,10	19,16	19,20	19,16	19,20	38	2
17/12/2025	1,60%	0,30	19,06	19,52	19,06	19,52	3K	2
16/12/2025	-3,20%	-0,62	18,76	18,74	18,74	18,76	3K	2
15/12/2025	-0,41%	-0,08	19,38	19,24	19,24	19,38	8K	7
11/12/2025	-2,11%	-0,42	19,46	19,44	19,16	19,46	807	3
10/12/2025	1,43%	0,28	19,88	19,50	19,42	19,88	60K	12
09/12/2025	0,62%	0,12	19,60	19,09	19,09	19,68	6K	5
08/12/2025	0,72%	0,14	19,48	19,38	19,38	19,48	2K	3
05/12/2025	6,50%	1,18	19,34	18,55	18,31	19,36	59K	27
04/12/2025	2,48%	0,44	18,16	17,96	17,96	18,16	7K	2
03/12/2025	-5,59%	-1,05	17,72	18,07	17,70	18,07	736	5
02/12/2025	-0,05%	-0,01	18,77	18,77	18,77	18,77	131	1
01/12/2025	1,51%	0,28	18,78	18,78	18,78	18,78	18	1
26/11/2025	1,87%	0,34	18,50	18,50	18,50	18,50	18	1
25/11/2025	-	-	18,16	18,18	18,16	18,34	18K	4

Date,Open,High,Low,Close,Volume
31-Jul-26,16.50,16.54,16.50,16.54,214
30-Jul-26,15.88,16.20,15.88,16.20,15779
29-Jul-26,15.22,15.22,15.22,15.22,258
28-Jul-26,15.60,15.70,15.11,15.70,5501
27-Jul-26,16.08,16.08,16.08,16.08,321
24-Jul-26,16.08,16.08,16.08,16.08,16562
23-Jul-26,16.40,16.58,16.30,16.42,8094
22-Jul-26,16.40,16.40,16.40,16.40,4100
21-Jul-26,16.70,16.70,16.70,16.70,2020
20-Jul-26,16.14,16.14,16.14,16.14,807
17-Jul-26,15.92,16.36,15.92,16.04,8392
15-Jul-26,16.88,17.00,16.78,17.00,18149
14-Jul-26,16.38,16.38,16.32,16.32,1635
13-Jul-26,16.48,16.82,16.48,16.82,4501
10-Jul-26,16.50,16.84,16.50,16.80,1764
09-Jul-26,16.75,16.75,16.75,16.75,1340
08-Jul-26,15.54,16.93,15.54,16.93,12668
06-Jul-26,15.86,15.86,15.86,15.86,1611
02-Jul-26,15.63,15.63,15.16,15.30,5130
01-Jul-26,16.75,16.75,16.68,16.68,2489
30-Jun-26,15.10,15.50,15.10,15.38,4206
29-Jun-26,15.00,15.00,14.95,14.96,1510
26-Jun-26,15.00,15.00,15.00,15.00,1500
25-Jun-26,15.74,15.74,15.18,15.18,12292
23-Jun-26,16.64,16.64,16.50,16.50,464
22-Jun-26,15.72,16.69,15.72,16.52,4099
19-Jun-26,16.48,16.48,16.48,16.48,2554
18-Jun-26,15.90,15.95,15.90,15.95,3349
17-Jun-26,16.75,16.98,16.75,16.98,1405
16-Jun-26,16.82,16.90,16.82,16.90,6748
12-Jun-26,16.72,16.72,16.55,16.68,2121
11-Jun-26,17.38,17.38,17.00,17.00,3075
10-Jun-26,18.10,18.10,17.50,17.50,2463
09-Jun-26,18.78,18.78,18.54,18.54,1010
08-Jun-26,17.04,17.04,17.04,17.04,17
05-Jun-26,17.38,17.38,17.33,17.33,781
03-Jun-26,17.66,17.76,17.66,17.76,406
01-Jun-26,17.84,17.86,17.65,17.65,1025
29-May-26,17.70,18.24,17.40,17.94,58472
28-May-26,16.78,17.82,16.75,17.70,19827
27-May-26,16.88,16.88,16.66,16.85,6734
26-May-26,17.64,17.64,16.88,16.88,8002
22-May-26,17.15,17.46,17.00,17.46,2235
21-May-26,17.00,17.68,16.95,17.55,13504
20-May-26,21.00,21.00,18.48,18.48,95012
18-May-26,20.78,20.78,20.78,20.78,311
13-May-26,22.50,23.14,22.20,22.78,5619
24-Apr-26,22.39,22.54,22.38,22.54,19844
22-Apr-26,22.22,22.22,22.22,22.22,688
20-Apr-26,22.20,22.20,22.20,22.20,532
17-Apr-26,22.22,22.22,22.20,22.20,9124
15-Apr-26,21.27,21.40,21.27,21.40,17112
14-Apr-26,21.38,21.38,21.25,21.25,24081
13-Apr-26,21.16,21.16,21.16,21.16,634
09-Apr-26,21.00,21.00,21.00,21.00,8400
08-Apr-26,21.00,21.00,20.96,20.96,16946
07-Apr-26,19.91,19.91,19.80,19.84,3870
06-Apr-26,20.32,20.32,20.32,20.32,406
02-Apr-26,20.50,20.63,20.50,20.63,1251
31-Mar-26,20.30,20.30,20.30,20.30,101
30-Mar-26,21.14,21.14,20.80,20.80,1774
27-Mar-26,21.30,21.30,21.18,21.20,4290
26-Mar-26,23.50,23.50,22.05,22.05,4480
25-Mar-26,23.80,23.80,23.50,23.50,189
24-Mar-26,22.08,22.08,22.08,22.08,507
23-Mar-26,22.30,22.30,21.99,21.99,3422
20-Mar-26,23.60,23.60,23.60,23.60,23
19-Mar-26,23.40,23.75,23.36,23.36,1359
18-Mar-26,24.00,24.00,23.32,23.40,15209
17-Mar-26,22.40,23.12,22.40,23.12,8787
16-Mar-26,22.72,22.72,22.72,22.72,4544
13-Mar-26,23.00,23.04,22.72,22.72,636
12-Mar-26,22.22,22.22,22.22,22.22,4444
11-Mar-26,21.64,21.64,21.64,21.64,194
10-Mar-26,21.46,23.24,21.46,23.10,51192
09-Mar-26,21.08,21.18,20.86,21.18,12929
05-Mar-26,19.68,19.68,19.68,19.68,7872
02-Mar-26,20.50,20.80,20.50,20.56,57218
27-Feb-26,20.98,20.98,20.85,20.94,49215
26-Feb-26,21.77,21.77,20.96,21.22,72494
25-Feb-26,22.94,23.08,22.94,23.08,392
23-Feb-26,23.44,23.44,22.30,22.44,10600
20-Feb-26,23.70,23.70,23.44,23.44,592
19-Feb-26,23.70,23.70,23.70,23.70,2014
18-Feb-26,23.78,23.78,23.62,23.64,1017
13-Feb-26,25.04,25.04,24.06,24.06,27164
12-Feb-26,24.02,24.34,24.02,24.34,7559
11-Feb-26,24.16,24.16,24.12,24.12,120
10-Feb-26,23.70,24.20,23.70,24.20,1039
09-Feb-26,23.98,24.46,23.60,24.18,1013040
06-Feb-26,23.00,24.20,23.00,24.20,753
05-Feb-26,21.75,21.75,21.75,21.75,195
04-Feb-26,21.53,21.76,21.53,21.76,5708
03-Feb-26,23.66,23.66,23.06,23.06,52130
02-Feb-26,23.29,23.68,23.29,23.68,5940
30-Jan-26,24.43,24.43,22.00,23.32,8295
29-Jan-26,24.23,24.23,24.18,24.18,3097
28-Jan-26,24.12,24.70,24.12,24.70,960078
27-Jan-26,24.69,25.04,24.42,25.02,9236
26-Jan-26,24.45,24.70,24.38,24.48,42970
23-Jan-26,23.76,24.08,22.92,23.04,25009
22-Jan-26,22.22,22.59,21.96,22.24,46255
21-Jan-26,21.41,21.80,21.40,21.53,12604
20-Jan-26,21.00,21.41,20.64,21.41,42519
15-Jan-26,23.68,23.68,23.68,23.68,47
14-Jan-26,23.56,23.66,23.46,23.66,13751
13-Jan-26,23.68,23.68,22.70,22.70,26340
12-Jan-26,22.70,23.94,22.70,23.70,10035
09-Jan-26,22.60,22.60,21.66,21.80,10046
08-Jan-26,21.12,22.70,20.99,22.60,116463
07-Jan-26,20.40,21.30,20.40,20.75,2555714
06-Jan-26,20.42,20.42,19.78,20.20,11697
05-Jan-26,21.11,21.11,20.07,20.42,9338
02-Jan-26,19.95,21.06,19.95,20.90,57879
29-Dec-25,19.42,19.42,19.42,19.42,194
26-Dec-25,19.42,19.42,19.42,19.42,543
23-Dec-25,20.37,20.37,19.32,19.32,1633
22-Dec-25,19.72,20.26,19.72,20.16,2951
19-Dec-25,19.28,19.80,18.18,19.72,45577
18-Dec-25,19.20,19.20,19.16,19.16,38
17-Dec-25,19.52,19.52,19.06,19.06,2687
16-Dec-25,18.74,18.76,18.74,18.76,3264
15-Dec-25,19.24,19.38,19.24,19.38,8434
11-Dec-25,19.44,19.46,19.16,19.46,807
10-Dec-25,19.50,19.88,19.42,19.88,59545
09-Dec-25,19.09,19.68,19.09,19.60,6302
08-Dec-25,19.38,19.48,19.38,19.48,2248
05-Dec-25,18.55,19.36,18.31,19.34,59462
04-Dec-25,17.96,18.16,17.96,18.16,6556
03-Dec-25,18.07,18.07,17.70,17.72,736
02-Dec-25,18.77,18.77,18.77,18.77,131
01-Dec-25,18.78,18.78,18.78,18.78,18
26-Nov-25,18.50,18.50,18.50,18.50,18
25-Nov-25,18.18,18.34,18.16,18.16,18234

*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: G1DS34