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
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	2,02%	0,36	18,16	18,18	18,16	18,34	18K	4
24/11/2025	11,11%	1,78	17,80	18,00	17,60	18,00	12K	10
21/11/2025	0,95%	0,15	16,02	16,02	16,02	16,02	16K	1
19/11/2025	2,12%	0,33	15,87	15,76	14,66	15,87	85K	10
18/11/2025	-4,19%	-0,68	15,54	16,39	15,52	16,39	2K	3
17/11/2025	3,97%	0,62	16,22	16,22	16,22	16,22	4K	2
14/11/2025	-3,70%	-0,60	15,60	16,05	15,40	16,20	64K	15
13/11/2025	-5,81%	-1,00	16,20	16,84	16,16	16,84	22K	9
12/11/2025	-2,49%	-0,44	17,20	17,35	17,08	17,35	2K	7
11/11/2025	-0,62%	-0,11	17,64	17,74	17,44	17,74	6K	8
10/11/2025	1,20%	0,21	17,75	17,95	17,75	17,95	5K	5
07/11/2025	-4,26%	-0,78	17,54	17,36	17,30	17,54	12K	4
06/11/2025	-0,11%	-0,02	18,32	18,70	18,32	18,70	17K	7
05/11/2025	2,23%	0,40	18,34	17,58	17,58	18,34	7K	4
04/11/2025	-3,55%	-0,66	17,94	18,40	17,94	18,40	9K	4
03/11/2025	-2,52%	-0,48	18,60	18,81	18,50	19,10	27K	22
31/10/2025	-1,04%	-0,20	19,08	19,14	19,08	19,18	9K	3
30/10/2025	-4,65%	-0,94	19,28	19,70	19,28	19,94	44K	24
29/10/2025	3,75%	0,73	20,22	19,76	19,76	20,48	78K	27
28/10/2025	1,83%	0,35	19,49	19,38	18,98	19,49	22K	11
27/10/2025	0,84%	0,16	19,14	19,32	19,10	19,45	67K	16
24/10/2025	3,60%	0,66	18,98	19,00	18,98	19,25	223K	19
23/10/2025	2,12%	0,38	18,32	18,54	18,30	18,54	14K	3
22/10/2025	-2,18%	-0,40	17,94	17,78	17,78	17,94	71	2
21/10/2025	0,11%	0,02	18,34	18,54	18,22	18,54	63K	11
20/10/2025	3,50%	0,62	18,32	17,90	17,90	18,42	29K	9
17/10/2025	-3,38%	-0,62	17,70	18,00	17,49	18,00	135K	16
16/10/2025	-1,29%	-0,24	18,32	18,26	18,26	18,40	38K	7
15/10/2025	0,76%	0,14	18,56	18,43	18,42	19,00	180K	33
14/10/2025	-5,44%	-1,06	18,42	18,70	18,42	18,98	471K	51
13/10/2025	4,73%	0,88	19,48	19,80	19,34	19,80	43K	19
10/10/2025	-8,73%	-1,78	18,60	19,88	18,54	20,34	1M	299
09/10/2025	1,39%	0,28	20,38	20,38	20,38	20,38	17K	3
08/10/2025	0,50%	0,10	20,10	20,10	19,68	20,18	38K	18
07/10/2025	-5,03%	-1,06	20,00	21,10	19,98	21,14	24K	24
06/10/2025	0,29%	0,06	21,06	21,14	21,06	21,50	8K	9
03/10/2025	-4,81%	-1,06	21,00	21,82	20,96	21,98	22K	15
02/10/2025	2,99%	0,64	22,06	23,00	22,06	23,00	72K	15
01/10/2025	3,98%	0,82	21,42	20,84	20,64	21,42	18K	8
30/09/2025	-3,51%	-0,75	20,60	21,68	20,60	21,68	36K	27
29/09/2025	-0,42%	-0,09	21,35	21,54	21,14	22,20	24K	12
26/09/2025	-5,13%	-1,16	21,44	21,70	20,94	21,70	1M	40
25/09/2025	4,34%	0,94	22,60	21,88	21,43	22,93	74K	30
24/09/2025	9,06%	1,80	21,66	21,04	21,04	23,05	116K	54
23/09/2025	-6,85%	-1,46	19,86	20,60	19,86	20,60	43K	51
22/09/2025	3,39%	0,70	21,32	21,15	21,04	21,40	12K	13
19/09/2025	-0,58%	-0,12	20,62	21,18	20,62	21,18	2K	10
18/09/2025	-2,72%	-0,58	20,74	21,55	20,62	21,55	14K	8
17/09/2025	8,22%	1,62	21,32	20,48	20,48	21,32	49K	25
16/09/2025	-0,20%	-0,04	19,70	19,58	19,58	19,70	3K	4
15/09/2025	-3,00%	-0,61	19,74	19,60	19,34	19,76	15K	14
12/09/2025	-1,21%	-0,25	20,35	20,58	20,10	20,58	46K	11
11/09/2025	11,47%	2,12	20,60	19,50	19,44	20,88	6M	410
09/09/2025	1,99%	0,36	18,48	18,18	18,12	18,80	28K	11
08/09/2025	0,44%	0,08	18,12	18,14	17,82	18,14	27K	7
05/09/2025	1,58%	0,28	18,04	17,78	17,44	18,04	2K	7
04/09/2025	-1,55%	-0,28	17,76	17,90	17,76	18,00	30K	16
03/09/2025	0,00%	0,00	18,04	18,23	17,92	18,23	3K	4
02/09/2025	-3,27%	-0,61	18,04	17,88	17,75	18,10	24K	12
01/09/2025	-1,84%	-0,35	18,65	18,99	18,63	19,03	4K	4
29/08/2025	-0,11%	-0,02	19,00	19,51	18,84	19,51	17K	14
28/08/2025	5,08%	0,92	19,02	19,18	19,02	19,20	12K	8
27/08/2025	-1,63%	-0,30	18,10	18,10	18,10	18,10	9K	1
26/08/2025	2,68%	0,48	18,40	18,01	18,01	18,90	41K	10
25/08/2025	-1,65%	-0,30	17,92	17,85	17,84	18,18	34K	9
22/08/2025	3,41%	0,60	18,22	17,62	17,62	18,62	41K	7
21/08/2025	-4,65%	-0,86	17,62	17,60	17,52	17,70	39K	12
20/08/2025	6,82%	1,18	18,48	17,10	17,10	18,48	91K	14
19/08/2025	-0,86%	-0,15	17,30	18,15	16,76	18,24	42K	18
18/08/2025	2,53%	0,43	17,45	17,20	17,08	17,54	234K	15
15/08/2025	-1,85%	-0,32	17,02	17,50	17,00	17,52	67K	13
14/08/2025	-4,30%	-0,78	17,34	18,12	17,25	18,12	43K	22
13/08/2025	-7,17%	-1,40	18,12	19,45	17,90	19,45	2M	165
12/08/2025	-1,81%	-0,36	19,52	19,74	18,68	19,74	20K	8
11/08/2025	0,30%	0,06	19,88	20,74	19,88	20,74	29K	7
08/08/2025	-1,49%	-0,30	19,82	19,50	19,50	19,82	25K	6
07/08/2025	4,25%	0,82	20,12	20,20	19,92	20,20	55K	13
06/08/2025	-	-	19,30	19,45	19,30	19,45	5K	4

Date,Open,High,Low,Close,Volume
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
24-Nov-25,18.00,18.00,17.60,17.80,12189
21-Nov-25,16.02,16.02,16.02,16.02,16020
19-Nov-25,15.76,15.87,14.66,15.87,85405
18-Nov-25,16.39,16.39,15.52,15.54,1632
17-Nov-25,16.22,16.22,16.22,16.22,3584
14-Nov-25,16.05,16.20,15.40,15.60,64224
13-Nov-25,16.84,16.84,16.16,16.20,21788
12-Nov-25,17.35,17.35,17.08,17.20,1980
11-Nov-25,17.74,17.74,17.44,17.64,5688
10-Nov-25,17.95,17.95,17.75,17.75,5388
07-Nov-25,17.36,17.54,17.30,17.54,12226
06-Nov-25,18.70,18.70,18.32,18.32,16674
05-Nov-25,17.58,18.34,17.58,18.34,7359
04-Nov-25,18.40,18.40,17.94,17.94,9199
03-Nov-25,18.81,19.10,18.50,18.60,26628
31-Oct-25,19.14,19.18,19.08,19.08,8622
30-Oct-25,19.70,19.94,19.28,19.28,44313
29-Oct-25,19.76,20.48,19.76,20.22,77565
28-Oct-25,19.38,19.49,18.98,19.49,22382
27-Oct-25,19.32,19.45,19.10,19.14,66851
24-Oct-25,19.00,19.25,18.98,18.98,222518
23-Oct-25,18.54,18.54,18.30,18.32,14127
22-Oct-25,17.78,17.94,17.78,17.94,71
21-Oct-25,18.54,18.54,18.22,18.34,62506
20-Oct-25,17.90,18.42,17.90,18.32,29270
17-Oct-25,18.00,18.00,17.49,17.70,134618
16-Oct-25,18.26,18.40,18.26,18.32,37561
15-Oct-25,18.43,19.00,18.42,18.56,180480
14-Oct-25,18.70,18.98,18.42,18.42,470620
13-Oct-25,19.80,19.80,19.34,19.48,42955
10-Oct-25,19.88,20.34,18.54,18.60,1219118
09-Oct-25,20.38,20.38,20.38,20.38,16746
08-Oct-25,20.10,20.18,19.68,20.10,38464
07-Oct-25,21.10,21.14,19.98,20.00,23518
06-Oct-25,21.14,21.50,21.06,21.06,7654
03-Oct-25,21.82,21.98,20.96,21.00,22103
02-Oct-25,23.00,23.00,22.06,22.06,71578
01-Oct-25,20.84,21.42,20.64,21.42,18439
30-Sep-25,21.68,21.68,20.60,20.60,36124
29-Sep-25,21.54,22.20,21.14,21.35,23847
26-Sep-25,21.70,21.70,20.94,21.44,1080320
25-Sep-25,21.88,22.93,21.43,22.60,74071
24-Sep-25,21.04,23.05,21.04,21.66,116297
23-Sep-25,20.60,20.60,19.86,19.86,42539
22-Sep-25,21.15,21.40,21.04,21.32,11588
19-Sep-25,21.18,21.18,20.62,20.62,2073
18-Sep-25,21.55,21.55,20.62,20.74,14170
17-Sep-25,20.48,21.32,20.48,21.32,49115
16-Sep-25,19.58,19.70,19.58,19.70,2854
15-Sep-25,19.60,19.76,19.34,19.74,14646
12-Sep-25,20.58,20.58,20.10,20.35,46005
11-Sep-25,19.50,20.88,19.44,20.60,5913264
09-Sep-25,18.18,18.80,18.12,18.48,27758
08-Sep-25,18.14,18.14,17.82,18.12,27498
05-Sep-25,17.78,18.04,17.44,18.04,2081
04-Sep-25,17.90,18.00,17.76,17.76,29818
03-Sep-25,18.23,18.23,17.92,18.04,2536
02-Sep-25,17.88,18.10,17.75,18.04,24012
01-Sep-25,18.99,19.03,18.63,18.65,3854
29-Aug-25,19.51,19.51,18.84,19.00,16788
28-Aug-25,19.18,19.20,19.02,19.02,12084
27-Aug-25,18.10,18.10,18.10,18.10,9050
26-Aug-25,18.01,18.90,18.01,18.40,41473
25-Aug-25,17.85,18.18,17.84,17.92,34454
22-Aug-25,17.62,18.62,17.62,18.22,41255
21-Aug-25,17.60,17.70,17.52,17.62,38617
20-Aug-25,17.10,18.48,17.10,18.48,90867
19-Aug-25,18.15,18.24,16.76,17.30,42090
18-Aug-25,17.20,17.54,17.08,17.45,233560
15-Aug-25,17.50,17.52,17.00,17.02,66798
14-Aug-25,18.12,18.12,17.25,17.34,42673
13-Aug-25,19.45,19.45,17.90,18.12,2101002
12-Aug-25,19.74,19.74,18.68,19.52,19622
11-Aug-25,20.74,20.74,19.88,19.88,28802
08-Aug-25,19.50,19.82,19.50,19.82,25259
07-Aug-25,20.20,20.20,19.92,20.12,55437
06-Aug-25,19.45,19.45,19.30,19.30,4954

*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