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
06/02/2025	1,18%	0,62	53,15	53,30	53,15	54,18	2K	5
05/02/2025	3,71%	1,88	52,53	51,98	51,98	53,40	4K	9
04/02/2025	-0,49%	-0,25	50,65	51,39	50,65	51,39	718	4
03/02/2025	2,52%	1,25	50,90	50,17	50,17	51,30	1K	4
31/01/2025	-1,90%	-0,96	49,65	50,07	49,65	50,20	1K	4
30/01/2025	5,26%	2,53	50,61	49,89	49,89	51,21	134K	13
29/01/2025	0,38%	0,18	48,08	48,00	48,00	48,90	3K	5

28/01/2025	0,13%	0,06	47,90	47,90	47,90	47,90	47	1
27/01/2025	-4,22%	-2,11	47,84	47,84	47,84	47,84	1K	1
24/01/2025	3,63%	1,75	49,95	49,57	49,57	49,95	105K	6
22/01/2025	0,65%	0,31	48,20	48,50	47,74	48,98	63K	13
21/01/2025	5,72%	2,59	47,89	46,40	46,40	48,59	27K	13
20/01/2025	-1,95%	-0,90	45,30	45,30	45,30	45,30	45	1
17/01/2025	0,41%	0,19	46,20	46,20	46,20	46,20	46	1
16/01/2025	-0,30%	-0,14	46,01	46,70	46,01	46,70	276	3
15/01/2025	0,41%	0,19	46,15	45,96	45,96	46,74	23K	21
14/01/2025	3,70%	1,64	45,96	44,99	44,89	46,00	82K	14
13/01/2025	-0,47%	-0,21	44,32	44,53	44,32	44,53	266	3
10/01/2025	3,08%	1,33	44,53	44,47	44,47	46,44	8K	21
08/01/2025	-0,74%	-0,32	43,20	43,67	43,20	43,67	173	2
07/01/2025	2,40%	1,02	43,52	43,50	43,50	43,52	174	2
06/01/2025	-1,35%	-0,58	42,50	42,90	42,50	42,90	85	2
03/01/2025	-0,09%	-0,04	43,08	43,44	43,08	43,44	519	2
02/01/2025	5,89%	2,40	43,12	42,35	42,35	43,68	3K	6
30/12/2024	-1,45%	-0,60	40,72	40,80	40,36	40,80	42K	5
27/12/2024	-0,86%	-0,36	41,32	41,12	41,12	41,48	992	7
26/12/2024	0,34%	0,14	41,68	41,70	41,68	41,70	63K	3
23/12/2024	-1,87%	-0,79	41,54	41,40	40,85	41,56	2K	13
20/12/2024	-1,83%	-0,79	42,33	42,44	42,33	42,44	678	4
18/12/2024	1,84%	0,78	43,12	43,12	43,12	43,12	3K	5
17/12/2024	-1,99%	-0,86	42,34	42,34	42,34	42,34	1K	1
16/12/2024	0,00%	0,00	43,20	43,20	43,20	43,20	65K	1
13/12/2024	-4,09%	-1,84	43,20	43,60	43,20	43,60	259	3
11/12/2024	2,25%	0,99	45,04	44,48	44,48	45,04	45K	2
10/12/2024	0,20%	0,09	44,05	44,05	44,05	44,05	3K	2
09/12/2024	3,10%	1,32	43,96	44,13	43,96	44,48	2K	7
06/12/2024	0,47%	0,20	42,64	42,64	42,64	42,64	42	1
05/12/2024	-1,05%	-0,45	42,44	42,51	42,44	42,51	9K	2
04/12/2024	-1,56%	-0,68	42,89	43,17	42,89	43,57	27K	6
03/12/2024	1,33%	0,57	43,57	43,52	43,52	43,76	18K	5
02/12/2024	-1,60%	-0,70	43,00	43,32	42,96	43,32	645	3
29/11/2024	2,13%	0,91	43,70	43,08	43,08	43,70	7K	7
28/11/2024	-0,02%	-0,01	42,79	42,80	42,79	42,80	256	2
27/11/2024	1,52%	0,64	42,80	42,80	42,80	42,80	1K	1
26/11/2024	-0,94%	-0,40	42,16	42,37	42,16	42,37	10K	4
25/11/2024	-4,23%	-1,88	42,56	44,44	42,52	44,44	23K	8
22/11/2024	1,46%	0,64	44,44	44,85	44,15	45,80	93K	24
21/11/2024	2,34%	1,00	43,80	44,13	43,38	44,20	10K	4
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	-	-	46,05	46,75	45,80	46,75	25K	15

Date,Open,High,Low,Close,Volume
06-Feb-25,53.30,54.18,53.15,53.15,1832
05-Feb-25,51.98,53.40,51.98,52.53,3572
04-Feb-25,51.39,51.39,50.65,50.65,718
03-Feb-25,50.17,51.30,50.17,50.90,1169
31-Jan-25,50.07,50.20,49.65,49.65,1151
30-Jan-25,49.89,51.21,49.89,50.61,134113
29-Jan-25,48.00,48.90,48.00,48.08,2934
28-Jan-25,47.90,47.90,47.90,47.90,47
27-Jan-25,47.84,47.84,47.84,47.84,1243
24-Jan-25,49.57,49.95,49.57,49.95,104914
22-Jan-25,48.50,48.98,47.74,48.20,62529
21-Jan-25,46.40,48.59,46.40,47.89,26867
20-Jan-25,45.30,45.30,45.30,45.30,45
17-Jan-25,46.20,46.20,46.20,46.20,46
16-Jan-25,46.70,46.70,46.01,46.01,276
15-Jan-25,45.96,46.74,45.96,46.15,23152
14-Jan-25,44.99,46.00,44.89,45.96,82339
13-Jan-25,44.53,44.53,44.32,44.32,266
10-Jan-25,44.47,46.44,44.47,44.53,8020
08-Jan-25,43.67,43.67,43.20,43.20,173
07-Jan-25,43.50,43.52,43.50,43.52,174
06-Jan-25,42.90,42.90,42.50,42.50,85
03-Jan-25,43.44,43.44,43.08,43.08,519
02-Jan-25,42.35,43.68,42.35,43.12,3094
30-Dec-24,40.80,40.80,40.36,40.72,42054
27-Dec-24,41.12,41.48,41.12,41.32,992
26-Dec-24,41.70,41.70,41.68,41.68,62841
23-Dec-24,41.40,41.56,40.85,41.54,1614
20-Dec-24,42.44,42.44,42.33,42.33,678
18-Dec-24,43.12,43.12,43.12,43.12,2544
17-Dec-24,42.34,42.34,42.34,42.34,1354
16-Dec-24,43.20,43.20,43.20,43.20,64800
13-Dec-24,43.60,43.60,43.20,43.20,259
11-Dec-24,44.48,45.04,44.48,45.04,45084
10-Dec-24,44.05,44.05,44.05,44.05,2863
09-Dec-24,44.13,44.48,43.96,43.96,1945
06-Dec-24,42.64,42.64,42.64,42.64,42
05-Dec-24,42.51,42.51,42.44,42.44,8544
04-Dec-24,43.17,43.57,42.89,42.89,26860
03-Dec-24,43.52,43.76,43.52,43.57,17509
02-Dec-24,43.32,43.32,42.96,43.00,645
29-Nov-24,43.08,43.70,43.08,43.70,7192
28-Nov-24,42.80,42.80,42.79,42.79,256
27-Nov-24,42.80,42.80,42.80,42.80,1284
26-Nov-24,42.37,42.37,42.16,42.16,9913
25-Nov-24,44.44,44.44,42.52,42.56,23367
22-Nov-24,44.85,45.80,44.15,44.44,92900
21-Nov-24,44.13,44.20,43.38,43.80,10171
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

*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