Cotação atual, histórico e gráfico do papel: G1FI34

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 G1FI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,49%	1,04	42,80	43,42	42,60	43,45	5K	7
18/11/2024	4,58%	1,83	41,76	40,66	40,66	41,76	66K	23
14/11/2024	-0,05%	-0,02	39,93	38,99	37,64	39,93	4K	32
13/11/2024	-0,12%	-0,05	39,95	40,48	39,95	40,48	882	4
12/11/2024	-4,19%	-1,75	40,00	40,65	39,43	40,65	4K	12
11/11/2024	-6,81%	-3,05	41,75	44,12	41,50	44,12	5K	12
08/11/2024	-1,84%	-0,84	44,80	45,64	44,80	45,70	406	6

07/11/2024	1,42%	0,64	45,64	45,00	45,00	46,40	13K	6
06/11/2024	-5,26%	-2,50	45,00	47,10	45,00	47,10	3K	8
05/11/2024	0,96%	0,45	47,50	47,45	47,45	47,50	711	3
04/11/2024	-1,59%	-0,76	47,05	47,75	46,80	47,75	376	3
01/11/2024	-0,60%	-0,29	47,81	48,50	47,75	48,50	2K	6
31/10/2024	-2,04%	-1,00	48,10	48,60	47,80	48,60	3K	10
30/10/2024	-0,10%	-0,05	49,10	50,40	49,10	50,40	546	4
29/10/2024	0,00%	0,00	49,15	49,49	49,15	49,49	70K	11
28/10/2024	-1,46%	-0,73	49,15	49,88	49,00	49,88	3K	9
25/10/2024	-2,00%	-1,02	49,88	49,89	49,88	50,35	2K	8
24/10/2024	0,20%	0,10	50,90	50,81	49,78	50,90	228K	13
23/10/2024	-4,69%	-2,50	50,80	52,87	50,80	52,87	220K	6
22/10/2024	2,30%	1,20	53,30	53,25	53,00	53,30	84K	6
21/10/2024	2,26%	1,15	52,10	51,88	51,88	53,15	68K	18
18/10/2024	3,77%	1,85	50,95	49,69	49,69	51,00	2K	3
17/10/2024	5,27%	2,46	49,10	47,70	47,70	49,25	4K	7
16/10/2024	6,12%	2,69	46,64	45,79	45,79	46,64	23K	6
15/10/2024	2,40%	1,03	43,95	43,95	43,95	43,95	3K	1
14/10/2024	-2,34%	-1,03	42,92	42,92	42,92	42,92	429	1
11/10/2024	0,85%	0,37	43,95	43,58	43,58	43,95	1K	2
10/10/2024	4,26%	1,78	43,58	42,72	42,72	43,58	53K	13
08/10/2024	-0,48%	-0,20	41,80	42,18	41,80	42,18	1K	2
07/10/2024	-0,19%	-0,08	42,00	42,08	42,00	42,08	168	3
04/10/2024	-1,41%	-0,60	42,08	42,68	42,08	42,68	169	4
03/10/2024	-1,75%	-0,76	42,68	42,68	42,68	42,68	3K	3
02/10/2024	-1,90%	-0,84	43,44	44,22	43,44	44,22	654	3
01/10/2024	5,33%	2,24	44,28	42,90	42,90	44,28	8K	10
30/09/2024	-4,89%	-2,16	42,04	44,65	42,04	44,65	3K	10
27/09/2024	0,55%	0,24	44,20	44,52	44,20	44,68	399	3
26/09/2024	2,47%	1,06	43,96	43,61	43,61	44,12	14K	9
25/09/2024	0,94%	0,40	42,90	42,90	42,80	42,90	214	3
24/09/2024	-0,51%	-0,22	42,50	42,70	41,87	43,08	511	7
23/09/2024	2,15%	0,90	42,72	42,19	42,19	43,76	40K	19
20/09/2024	5,82%	2,30	41,82	41,65	41,09	41,82	52K	10
19/09/2024	0,38%	0,15	39,52	40,08	39,39	40,56	4K	5
18/09/2024	-0,30%	-0,12	39,37	40,02	39,37	40,84	968	14
17/09/2024	-1,18%	-0,47	39,49	39,93	39,49	40,60	41K	10
16/09/2024	1,32%	0,52	39,96	39,49	39,49	40,84	25K	11
13/09/2024	2,60%	1,00	39,44	39,92	39,28	40,16	4K	7
11/09/2024	-0,93%	-0,36	38,44	38,80	37,50	38,80	1K	16
10/09/2024	3,08%	1,16	38,80	38,75	38,00	38,80	2K	10
09/09/2024	0,53%	0,20	37,64	38,35	37,64	38,35	719	4
06/09/2024	-1,71%	-0,65	37,44	38,42	37,35	38,42	38K	14
05/09/2024	-0,42%	-0,16	38,09	39,39	38,09	39,39	883	13
04/09/2024	-1,52%	-0,59	38,25	38,88	38,06	38,88	1K	8
03/09/2024	-4,10%	-1,66	38,84	40,44	38,68	40,44	3K	10
02/09/2024	3,95%	1,54	40,50	40,50	40,50	40,50	729	3
30/08/2024	-1,67%	-0,66	38,96	39,63	38,96	39,63	40K	6
29/08/2024	1,59%	0,62	39,62	39,70	39,62	40,30	678	7
28/08/2024	-0,51%	-0,20	39,00	39,10	38,94	39,10	4K	10
27/08/2024	0,10%	0,04	39,20	39,89	38,93	39,89	8K	3
26/08/2024	-1,85%	-0,74	39,16	40,38	38,88	40,64	26K	12
23/08/2024	-8,70%	-3,80	39,90	43,70	39,55	43,70	69K	45
22/08/2024	-4,79%	-2,20	43,70	44,14	43,70	44,14	46K	15
21/08/2024	-2,65%	-1,25	45,90	46,78	44,55	46,78	49K	26
20/08/2024	1,40%	0,65	47,15	46,80	46,80	47,72	2K	10
19/08/2024	1,53%	0,70	46,50	45,45	45,45	46,50	2K	11
16/08/2024	3,06%	1,36	45,80	44,21	44,21	45,80	2K	8
15/08/2024	3,16%	1,36	44,44	43,88	43,88	44,48	2K	8
14/08/2024	3,26%	1,36	43,08	42,90	42,64	43,08	1K	13
13/08/2024	1,73%	0,71	41,72	41,40	41,28	41,72	43K	6
12/08/2024	-2,08%	-0,87	41,01	41,88	41,01	41,88	1K	10
09/08/2024	-4,56%	-2,00	41,88	43,70	41,88	43,70	94K	20
08/08/2024	-2,27%	-1,02	43,88	44,80	43,85	44,90	17K	13
07/08/2024	-3,65%	-1,70	44,90	46,20	44,90	46,20	2K	17
06/08/2024	0,65%	0,30	46,60	44,75	44,75	46,60	94K	7
05/08/2024	-0,43%	-0,20	46,30	45,73	44,60	46,30	49K	20
02/08/2024	-4,42%	-2,15	46,50	49,55	46,50	49,70	10K	14
01/08/2024	-2,09%	-1,04	48,65	49,50	48,44	49,50	10K	17
31/07/2024	8,02%	3,69	49,69	48,30	48,30	49,69	2K	4
30/07/2024	0,77%	0,35	46,00	46,00	46,00	46,00	92	1
29/07/2024	-1,40%	-0,65	45,65	45,65	45,65	45,65	45	1
26/07/2024	1,76%	0,80	46,30	45,90	45,90	46,50	340K	18
25/07/2024	-2,78%	-1,30	45,50	45,76	44,95	45,90	857	10
24/07/2024	1,63%	0,75	46,80	46,50	46,50	47,55	44K	11
23/07/2024	0,55%	0,25	46,05	45,95	45,95	46,05	42K	3
22/07/2024	0,11%	0,05	45,80	45,75	45,75	45,80	549	3
19/07/2024	-0,65%	-0,30	45,75	45,40	44,56	45,75	48K	15
18/07/2024	-1,50%	-0,70	46,05	46,75	45,80	46,75	25K	15
17/07/2024	1,99%	0,91	46,75	46,20	46,20	46,75	24K	5
16/07/2024	4,37%	1,92	45,84	44,55	44,55	46,24	133K	20
15/07/2024	-0,81%	-0,36	43,92	44,28	42,99	44,28	155K	19
12/07/2024	0,09%	0,04	44,28	43,95	43,80	44,28	44K	5
11/07/2024	3,24%	1,39	44,24	43,94	43,94	44,28	1K	4
10/07/2024	1,59%	0,67	42,85	42,40	42,40	43,08	1K	8
09/07/2024	0,00%	0,00	42,18	42,40	42,18	42,40	126	2
08/07/2024	-2,81%	-1,22	42,18	42,18	42,18	42,18	1K	1
05/07/2024	-1,36%	-0,60	43,40	44,35	43,40	44,35	125K	20
04/07/2024	2,33%	1,00	44,00	43,40	43,00	47,68	10K	45
03/07/2024	2,31%	0,97	43,00	42,16	42,16	43,00	211	2
02/07/2024	1,11%	0,46	42,03	42,05	42,03	42,64	254	4
28/06/2024	-1,77%	-0,75	41,57	41,57	41,57	41,57	46K	10
27/06/2024	1,98%	0,82	42,32	42,18	42,16	42,32	1K	4
26/06/2024	4,27%	1,70	41,50	41,54	41,50	41,80	457	5
21/06/2024	-0,25%	-0,10	39,80	40,55	39,80	40,85	2K	11
20/06/2024	3,80%	1,46	39,90	38,90	38,90	39,90	7K	25
18/06/2024	5,55%	2,02	38,44	37,32	37,32	38,44	116K	17
17/06/2024	-0,14%	-0,05	36,42	36,42	36,42	36,42	145	1
14/06/2024	0,16%	0,06	36,47	36,60	35,68	36,60	153K	12
13/06/2024	-11,37%	-4,67	36,41	39,60	36,41	39,60	79K	91
11/06/2024	-3,11%	-1,32	41,08	41,08	41,08	41,08	4K	1
10/06/2024	3,41%	1,40	42,40	41,64	41,64	42,40	9K	4
07/06/2024	-3,21%	-1,36	41,00	41,99	41,00	41,99	2K	5
06/06/2024	2,72%	1,12	42,36	41,39	41,39	42,40	4K	13
05/06/2024	3,51%	1,40	41,24	40,40	40,40	41,36	6K	19
04/06/2024	-1,75%	-0,71	39,84	40,50	39,30	40,50	3K	25
03/06/2024	-1,51%	-0,62	40,55	41,20	40,55	41,20	18K	12
31/05/2024	-0,46%	-0,19	41,17	41,12	41,12	41,17	164	3
29/05/2024	-1,62%	-0,68	41,36	41,36	41,36	41,36	248	1
28/05/2024	3,42%	1,39	42,04	41,65	41,65	42,12	629	6
23/05/2024	-3,21%	-1,35	40,65	40,75	40,65	40,75	122	2
22/05/2024	-0,38%	-0,16	42,00	42,00	42,00	42,00	378	2
21/05/2024	-1,50%	-0,64	42,16	42,85	42,10	42,85	9K	12
20/05/2024	3,98%	1,64	42,80	42,90	42,80	43,16	2K	5
17/05/2024	1,25%	0,51	41,16	41,48	41,12	41,48	2K	3
16/05/2024	-6,42%	-2,79	40,65	43,00	40,65	43,00	11K	15
15/05/2024	0,88%	0,38	43,44	43,30	43,30	43,44	12K	4
14/05/2024	0,80%	0,34	43,06	42,72	42,72	43,34	15K	52
13/05/2024	-2,11%	-0,92	42,72	43,20	42,72	43,20	11K	2
10/05/2024	3,12%	1,32	43,64	43,15	43,15	44,37	17K	18
09/05/2024	4,29%	1,74	42,32	42,16	42,09	42,48	16K	8
08/05/2024	1,05%	0,42	40,58	40,14	39,52	40,81	10K	6
07/05/2024	-4,20%	-1,76	40,16	40,39	39,30	40,39	18K	14
06/05/2024	0,87%	0,36	41,92	42,65	41,92	42,80	25K	15
03/05/2024	0,00%	0,00	41,56	41,70	41,56	41,80	32K	5
02/05/2024	-1,52%	-0,64	41,56	42,05	41,56	42,05	41K	13
30/04/2024	-	-	42,20	43,90	42,15	43,90	42K	32

Date,Open,High,Low,Close,Volume
19-Nov-24,43.42,43.45,42.60,42.80,5153
18-Nov-24,40.66,41.76,40.66,41.76,66137
14-Nov-24,38.99,39.93,37.64,39.93,3850
13-Nov-24,40.48,40.48,39.95,39.95,882
12-Nov-24,40.65,40.65,39.43,40.00,3922
11-Nov-24,44.12,44.12,41.50,41.75,4905
08-Nov-24,45.64,45.70,44.80,44.80,406
07-Nov-24,45.00,46.40,45.00,45.64,12711
06-Nov-24,47.10,47.10,45.00,45.00,3452
05-Nov-24,47.45,47.50,47.45,47.50,711
04-Nov-24,47.75,47.75,46.80,47.05,376
01-Nov-24,48.50,48.50,47.75,47.81,1632
31-Oct-24,48.60,48.60,47.80,48.10,2736
30-Oct-24,50.40,50.40,49.10,49.10,546
29-Oct-24,49.49,49.49,49.15,49.15,69502
28-Oct-24,49.88,49.88,49.00,49.15,2871
25-Oct-24,49.89,50.35,49.88,49.88,1651
24-Oct-24,50.81,50.90,49.78,50.90,227756
23-Oct-24,52.87,52.87,50.80,50.80,220328
22-Oct-24,53.25,53.30,53.00,53.30,84455
21-Oct-24,51.88,53.15,51.88,52.10,67993
18-Oct-24,49.69,51.00,49.69,50.95,2163
17-Oct-24,47.70,49.25,47.70,49.10,4242
16-Oct-24,45.79,46.64,45.79,46.64,22658
15-Oct-24,43.95,43.95,43.95,43.95,3252
14-Oct-24,42.92,42.92,42.92,42.92,429
11-Oct-24,43.58,43.95,43.58,43.95,1274
10-Oct-24,42.72,43.58,42.72,43.58,53116
08-Oct-24,42.18,42.18,41.80,41.80,1307
07-Oct-24,42.08,42.08,42.00,42.00,168
04-Oct-24,42.68,42.68,42.08,42.08,169
03-Oct-24,42.68,42.68,42.68,42.68,2987
02-Oct-24,44.22,44.22,43.44,43.44,654
01-Oct-24,42.90,44.28,42.90,44.28,8150
30-Sep-24,44.65,44.65,42.04,42.04,3404
27-Sep-24,44.52,44.68,44.20,44.20,399
26-Sep-24,43.61,44.12,43.61,43.96,13544
25-Sep-24,42.90,42.90,42.80,42.90,214
24-Sep-24,42.70,43.08,41.87,42.50,511
23-Sep-24,42.19,43.76,42.19,42.72,40175
20-Sep-24,41.65,41.82,41.09,41.82,52306
19-Sep-24,40.08,40.56,39.39,39.52,3997
18-Sep-24,40.02,40.84,39.37,39.37,968
17-Sep-24,39.93,40.60,39.49,39.49,41239
16-Sep-24,39.49,40.84,39.49,39.96,24661
13-Sep-24,39.92,40.16,39.28,39.44,4395
11-Sep-24,38.80,38.80,37.50,38.44,1300
10-Sep-24,38.75,38.80,38.00,38.80,1999
09-Sep-24,38.35,38.35,37.64,37.64,719
06-Sep-24,38.42,38.42,37.35,37.44,37960
05-Sep-24,39.39,39.39,38.09,38.09,883
04-Sep-24,38.88,38.88,38.06,38.25,1040
03-Sep-24,40.44,40.44,38.68,38.84,2607
02-Sep-24,40.50,40.50,40.50,40.50,729
30-Aug-24,39.63,39.63,38.96,38.96,40208
29-Aug-24,39.70,40.30,39.62,39.62,678
28-Aug-24,39.10,39.10,38.94,39.00,4480
27-Aug-24,39.89,39.89,38.93,39.20,7918
26-Aug-24,40.38,40.64,38.88,39.16,25839
23-Aug-24,43.70,43.70,39.55,39.90,69493
22-Aug-24,44.14,44.14,43.70,43.70,45940
21-Aug-24,46.78,46.78,44.55,45.90,48876
20-Aug-24,46.80,47.72,46.80,47.15,2226
19-Aug-24,45.45,46.50,45.45,46.50,2405
16-Aug-24,44.21,45.80,44.21,45.80,2003
15-Aug-24,43.88,44.48,43.88,44.44,2420
14-Aug-24,42.90,43.08,42.64,43.08,1416
13-Aug-24,41.40,41.72,41.28,41.72,42692
12-Aug-24,41.88,41.88,41.01,41.01,1317
09-Aug-24,43.70,43.70,41.88,41.88,94349
08-Aug-24,44.80,44.90,43.85,43.88,17300
07-Aug-24,46.20,46.20,44.90,44.90,1639
06-Aug-24,44.75,46.60,44.75,46.60,94215
05-Aug-24,45.73,46.30,44.60,46.30,48624
02-Aug-24,49.55,49.70,46.50,46.50,9599
01-Aug-24,49.50,49.50,48.44,48.65,10069
31-Jul-24,48.30,49.69,48.30,49.69,2445
30-Jul-24,46.00,46.00,46.00,46.00,92
29-Jul-24,45.65,45.65,45.65,45.65,45
26-Jul-24,45.90,46.50,45.90,46.30,339927
25-Jul-24,45.76,45.90,44.95,45.50,857
24-Jul-24,46.50,47.55,46.50,46.80,43539
23-Jul-24,45.95,46.05,45.95,46.05,41537
22-Jul-24,45.75,45.80,45.75,45.80,549
19-Jul-24,45.40,45.75,44.56,45.75,47768
18-Jul-24,46.75,46.75,45.80,46.05,25128
17-Jul-24,46.20,46.75,46.20,46.75,24146
16-Jul-24,44.55,46.24,44.55,45.84,133293
15-Jul-24,44.28,44.28,42.99,43.92,154616
12-Jul-24,43.95,44.28,43.80,44.28,44455
11-Jul-24,43.94,44.28,43.94,44.24,1319
10-Jul-24,42.40,43.08,42.40,42.85,1153
09-Jul-24,42.40,42.40,42.18,42.18,126
08-Jul-24,42.18,42.18,42.18,42.18,1181
05-Jul-24,44.35,44.35,43.40,43.40,124669
04-Jul-24,43.40,47.68,43.00,44.00,9582
03-Jul-24,42.16,43.00,42.16,43.00,211
02-Jul-24,42.05,42.64,42.03,42.03,254
28-Jun-24,41.57,41.57,41.57,41.57,46225
27-Jun-24,42.18,42.32,42.16,42.32,1349
26-Jun-24,41.54,41.80,41.50,41.50,457
21-Jun-24,40.55,40.85,39.80,39.80,1941
20-Jun-24,38.90,39.90,38.90,39.90,6711
18-Jun-24,37.32,38.44,37.32,38.44,116137
17-Jun-24,36.42,36.42,36.42,36.42,145
14-Jun-24,36.60,36.60,35.68,36.47,153054
13-Jun-24,39.60,39.60,36.41,36.41,79274
11-Jun-24,41.08,41.08,41.08,41.08,4108
10-Jun-24,41.64,42.40,41.64,42.40,8840
07-Jun-24,41.99,41.99,41.00,41.00,2134
06-Jun-24,41.39,42.40,41.39,42.36,3944
05-Jun-24,40.40,41.36,40.40,41.24,6147
04-Jun-24,40.50,40.50,39.30,39.84,2648
03-Jun-24,41.20,41.20,40.55,40.55,17911
31-May-24,41.12,41.17,41.12,41.17,164
29-May-24,41.36,41.36,41.36,41.36,248
28-May-24,41.65,42.12,41.65,42.04,629
23-May-24,40.75,40.75,40.65,40.65,122
22-May-24,42.00,42.00,42.00,42.00,378
21-May-24,42.85,42.85,42.10,42.16,9195
20-May-24,42.90,43.16,42.80,42.80,1798
17-May-24,41.48,41.48,41.12,41.16,1769
16-May-24,43.00,43.00,40.65,40.65,10619
15-May-24,43.30,43.44,43.30,43.44,11875
14-May-24,42.72,43.34,42.72,43.06,14948
13-May-24,43.20,43.20,42.72,42.72,11150
10-May-24,43.15,44.37,43.15,43.64,17126
09-May-24,42.16,42.48,42.09,42.32,16462
08-May-24,40.14,40.81,39.52,40.58,10291
07-May-24,40.39,40.39,39.30,40.16,17537
06-May-24,42.65,42.80,41.92,41.92,25225
03-May-24,41.70,41.80,41.56,41.56,32319
02-May-24,42.05,42.05,41.56,41.56,41479
30-Apr-24,43.90,43.90,42.15,42.20,42051

*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: G1FI34