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
07/05/2026	-1,62%	-1,84	111,55	113,40	111,53	115,90	124K	48
06/05/2026	10,31%	10,60	113,39	106,89	106,89	115,23	143K	45
05/05/2026	-0,17%	-0,17	102,79	105,50	102,71	106,01	33K	19
04/05/2026	-1,85%	-1,94	102,96	104,90	102,96	105,61	29K	40
30/04/2026	0,90%	0,94	104,90	106,50	104,90	106,70	228K	9
29/04/2026	-3,47%	-3,74	103,96	107,70	103,41	107,70	27K	22
28/04/2026	-3,44%	-3,84	107,70	111,50	106,26	111,50	14K	16

27/04/2026	-3,22%	-3,71	111,54	115,24	110,33	115,24	45K	17
24/04/2026	5,62%	6,13	115,25	114,40	114,16	115,94	35K	22
23/04/2026	-3,43%	-3,88	109,12	110,00	108,47	110,78	36K	28
22/04/2026	-6,61%	-8,00	113,00	116,00	112,86	116,00	26K	33
20/04/2026	-3,05%	-3,81	121,00	124,81	121,00	124,81	48K	23
17/04/2026	6,01%	7,08	124,81	122,00	121,91	127,92	239K	39
16/04/2026	-1,07%	-1,27	117,73	120,12	117,12	120,12	149K	23
15/04/2026	-4,46%	-5,55	119,00	123,00	119,00	123,50	64K	23
14/04/2026	1,75%	2,14	124,55	120,50	120,50	125,00	40K	19
13/04/2026	-0,77%	-0,95	122,41	122,50	121,44	123,00	16K	13
10/04/2026	-0,48%	-0,59	123,36	125,19	122,76	125,19	121K	24
09/04/2026	-0,02%	-0,02	123,95	123,97	122,64	125,00	217K	30
08/04/2026	4,57%	5,42	123,97	129,39	123,61	133,80	321K	45
07/04/2026	-2,19%	-2,65	118,55	117,65	116,87	120,36	49K	24
06/04/2026	-1,66%	-2,04	121,20	124,48	120,79	124,48	280K	22
02/04/2026	-1,06%	-1,32	123,24	117,68	116,98	123,96	126K	24
01/04/2026	5,53%	6,53	124,56	122,50	121,79	126,84	274K	53
31/03/2026	6,66%	7,37	118,03	115,00	115,00	118,36	139K	50
30/03/2026	0,91%	1,00	110,66	113,63	110,00	113,63	98K	27
27/03/2026	2,77%	2,96	109,66	107,76	106,16	111,00	77K	21
26/03/2026	-3,79%	-4,20	106,70	108,02	106,16	110,32	31K	18
25/03/2026	3,72%	3,98	110,90	113,06	109,62	113,62	123K	57
24/03/2026	1,06%	1,12	106,92	105,91	104,60	107,91	91K	36
23/03/2026	1,88%	1,95	105,80	105,63	105,50	107,30	74K	30
20/03/2026	-1,86%	-1,97	103,85	106,90	103,07	108,90	67K	32
19/03/2026	-5,18%	-5,78	105,82	105,70	100,32	106,37	162K	39
18/03/2026	-7,09%	-8,52	111,60	119,00	111,36	119,00	292K	46
17/03/2026	-2,82%	-3,48	120,12	123,00	120,12	123,84	48K	19
16/03/2026	1,05%	1,28	123,60	123,00	121,80	124,67	96K	20
13/03/2026	-7,89%	-10,48	122,32	128,05	121,01	128,05	254K	48
12/03/2026	-4,67%	-6,50	132,80	136,00	128,02	138,88	116K	38
11/03/2026	2,47%	3,36	139,30	129,30	129,30	139,80	10K	20
10/03/2026	1,12%	1,51	135,94	134,43	134,43	137,00	75K	15
09/03/2026	1,06%	1,41	134,43	133,02	128,44	134,80	101K	41
06/03/2026	1,62%	2,12	133,02	130,90	127,40	133,02	79K	34
05/03/2026	-2,10%	-2,81	130,90	132,50	127,50	132,50	455K	101
04/03/2026	-0,81%	-1,09	133,71	136,64	131,74	137,34	317K	79
03/03/2026	-9,95%	-14,90	134,80	140,80	131,90	140,80	521K	120
02/03/2026	-1,00%	-1,51	149,70	150,00	144,76	154,30	197K	50
27/02/2026	1,48%	2,21	151,21	150,49	150,00	153,00	75K	25
26/02/2026	0,13%	0,20	149,00	150,29	143,90	150,29	259K	42
25/02/2026	1,02%	1,50	148,80	149,00	148,80	152,55	151K	56
24/02/2026	0,50%	0,73	147,30	144,00	140,10	147,30	201K	51
23/02/2026	5,11%	7,12	146,57	142,52	141,54	147,14	104K	47
20/02/2026	0,95%	1,31	139,45	138,15	135,00	139,45	507K	34
19/02/2026	1,25%	1,70	138,14	134,00	132,78	138,14	33K	37
18/02/2026	-3,98%	-5,65	136,44	138,00	135,99	138,00	118K	31
13/02/2026	3,12%	4,30	142,09	139,50	139,43	144,00	75K	23
12/02/2026	-5,90%	-8,64	137,79	146,00	137,79	147,75	204K	49
11/02/2026	1,06%	1,53	146,43	145,00	144,44	148,23	191K	29
10/02/2026	-0,24%	-0,35	144,90	145,50	142,35	145,61	295K	20
09/02/2026	4,71%	6,54	145,25	140,14	139,00	145,25	61K	50
06/02/2026	5,40%	7,11	138,71	142,00	138,46	142,00	172K	40
05/02/2026	-4,55%	-6,28	131,60	131,79	130,76	136,92	159K	53
04/02/2026	2,13%	2,88	137,88	142,00	132,21	144,34	175K	50
03/02/2026	3,95%	5,13	135,00	134,81	134,81	139,01	142K	60
02/02/2026	-0,71%	-0,93	129,87	130,80	128,08	137,00	162K	69
30/01/2026	-14,31%	-21,84	130,80	143,00	129,00	144,45	1M	190
29/01/2026	-4,34%	-6,93	152,64	159,57	147,60	159,57	2M	131
28/01/2026	9,57%	13,94	159,57	149,00	149,00	160,05	330K	64
27/01/2026	0,71%	1,03	145,63	146,80	140,20	147,14	354K	37
26/01/2026	1,94%	2,75	144,60	138,01	134,00	153,00	97K	50
23/01/2026	2,75%	3,79	141,85	139,00	138,73	142,50	54K	27
22/01/2026	0,77%	1,06	138,06	138,37	135,00	139,05	94K	40
21/01/2026	-3,08%	-4,36	137,00	145,32	136,00	155,53	710K	90
20/01/2026	3,18%	4,36	141,36	138,37	138,37	143,00	143K	47
19/01/2026	3,62%	4,79	137,00	133,00	133,00	137,00	3K	10
16/01/2026	-1,67%	-2,25	132,21	141,18	130,45	141,18	28K	28
15/01/2026	0,28%	0,38	134,46	134,00	132,47	135,26	442K	31
14/01/2026	0,62%	0,83	134,08	135,65	131,90	136,90	158K	40
13/01/2026	1,77%	2,32	133,25	130,94	130,94	135,21	871K	60
12/01/2026	6,83%	8,37	130,93	127,50	127,50	133,38	317K	46
09/01/2026	0,46%	0,56	122,56	122,00	121,20	125,04	46K	26
08/01/2026	-1,29%	-1,60	122,00	120,48	119,60	122,00	30K	12
07/01/2026	-1,62%	-2,03	123,60	125,60	119,50	126,60	110K	42
06/01/2026	4,59%	5,51	125,63	124,32	123,00	127,44	65K	45
05/01/2026	2,45%	2,87	120,12	120,24	120,12	123,84	238K	560
02/01/2026	-3,07%	-3,71	117,25	120,50	114,36	120,59	205K	62
30/12/2025	0,05%	0,06	120,96	125,20	120,72	125,40	149K	556
29/12/2025	-5,87%	-7,54	120,90	129,70	120,12	129,70	282K	469
26/12/2025	3,87%	4,78	128,44	124,90	124,90	129,40	155K	136
23/12/2025	-7,08%	-9,42	123,66	130,00	123,66	142,86	2M	73
22/12/2025	5,61%	7,07	133,08	128,38	125,00	133,08	550K	327
19/12/2025	2,64%	3,24	126,01	121,20	121,20	126,71	86K	34
18/12/2025	0,01%	0,01	122,77	121,20	120,48	124,70	80K	38
17/12/2025	1,59%	1,92	122,76	121,50	121,09	124,00	305K	47
16/12/2025	3,27%	3,83	120,84	121,00	118,20	122,45	250K	46
15/12/2025	-0,40%	-0,47	117,01	117,80	116,40	123,45	114K	168
12/12/2025	-4,21%	-5,16	117,48	123,87	116,75	123,90	158K	43
11/12/2025	3,03%	3,61	122,64	116,04	115,43	123,72	334K	40
10/12/2025	1,99%	2,32	119,03	116,71	115,00	119,16	115K	38
09/12/2025	3,56%	4,01	116,71	113,83	112,30	117,10	282K	198
08/12/2025	-4,68%	-5,53	112,70	115,85	112,66	115,85	190K	37
05/12/2025	7,36%	8,11	118,23	113,50	113,50	118,23	396K	55
04/12/2025	1,32%	1,43	110,12	108,02	107,58	111,00	9K	15
03/12/2025	-1,49%	-1,64	108,69	109,89	108,35	110,55	53K	68
02/12/2025	-4,48%	-5,17	110,33	115,50	107,36	115,50	471K	57
01/12/2025	1,85%	2,10	115,50	116,49	114,29	116,49	404K	53
28/11/2025	-3,79%	-4,47	113,40	112,32	110,76	114,52	404K	53
27/11/2025	1,38%	1,60	117,87	116,27	109,82	118,93	57K	23
26/11/2025	5,70%	6,27	116,27	113,30	112,70	119,00	276K	296
25/11/2025	1,48%	1,60	110,00	108,40	103,14	110,00	313K	33
24/11/2025	3,84%	4,01	108,40	104,39	103,73	108,50	87K	621
21/11/2025	-3,37%	-3,64	104,39	104,82	101,90	105,69	31K	26
19/11/2025	0,76%	0,82	108,03	110,01	108,02	111,33	4K	14
18/11/2025	2,80%	2,92	107,21	105,34	104,82	107,30	99K	14
17/11/2025	-3,85%	-4,18	104,29	108,13	104,29	109,56	124K	256
14/11/2025	-3,22%	-3,61	108,47	113,19	105,48	113,19	99K	36
13/11/2025	-1,93%	-2,21	112,08	115,44	109,78	115,83	90K	16
12/11/2025	1,86%	2,09	114,29	112,20	106,81	115,28	196K	627
11/11/2025	-0,97%	-1,10	112,20	114,44	109,99	119,50	178K	487
10/11/2025	9,15%	9,50	113,30	109,50	109,21	117,06	656K	2.064
07/11/2025	2,57%	2,60	103,80	104,00	102,90	105,00	88K	26
06/11/2025	-1,28%	-1,31	101,20	104,30	101,20	104,30	20K	11
05/11/2025	6,45%	6,21	102,51	100,60	100,60	103,35	73K	34
04/11/2025	-5,49%	-5,59	96,30	103,34	94,26	103,34	566K	202
03/11/2025	-3,84%	-4,07	101,89	103,40	101,09	103,40	138K	47
31/10/2025	1,99%	2,07	105,96	105,00	103,60	105,96	719K	37
30/10/2025	1,05%	1,08	103,89	103,69	102,79	105,57	1M	69
29/10/2025	0,30%	0,31	102,81	102,50	101,41	106,50	85K	29
28/10/2025	2,62%	2,62	102,50	99,80	99,31	103,11	114K	48
27/10/2025	-8,19%	-8,91	99,88	107,30	98,13	107,30	522K	133
24/10/2025	-1,98%	-2,20	108,79	107,00	107,00	110,45	54K	25
23/10/2025	4,02%	4,29	110,99	106,48	106,48	111,65	54K	26
22/10/2025	4,70%	4,79	106,70	99,87	99,00	107,00	67K	47
21/10/2025	-13,25%	-15,56	101,91	115,26	101,91	115,26	908K	145
20/10/2025	-	-	117,47	119,58	115,19	119,58	468K	77

Date,Open,High,Low,Close,Volume
07-May-26,113.40,115.90,111.53,111.55,124431
06-May-26,106.89,115.23,106.89,113.39,143338
05-May-26,105.50,106.01,102.71,102.79,33322
04-May-26,104.90,105.61,102.96,102.96,29367
30-Apr-26,106.50,106.70,104.90,104.90,227615
29-Apr-26,107.70,107.70,103.41,103.96,27378
28-Apr-26,111.50,111.50,106.26,107.70,13877
27-Apr-26,115.24,115.24,110.33,111.54,44662
24-Apr-26,114.40,115.94,114.16,115.25,35258
23-Apr-26,110.00,110.78,108.47,109.12,36125
22-Apr-26,116.00,116.00,112.86,113.00,26442
20-Apr-26,124.81,124.81,121.00,121.00,47701
17-Apr-26,122.00,127.92,121.91,124.81,238553
16-Apr-26,120.12,120.12,117.12,117.73,149262
15-Apr-26,123.00,123.50,119.00,119.00,64440
14-Apr-26,120.50,125.00,120.50,124.55,39720
13-Apr-26,122.50,123.00,121.44,122.41,16199
10-Apr-26,125.19,125.19,122.76,123.36,120723
09-Apr-26,123.97,125.00,122.64,123.95,216575
08-Apr-26,129.39,133.80,123.61,123.97,321463
07-Apr-26,117.65,120.36,116.87,118.55,49020
06-Apr-26,124.48,124.48,120.79,121.20,279961
02-Apr-26,117.68,123.96,116.98,123.24,125786
01-Apr-26,122.50,126.84,121.79,124.56,273892
31-Mar-26,115.00,118.36,115.00,118.03,138545
30-Mar-26,113.63,113.63,110.00,110.66,97609
27-Mar-26,107.76,111.00,106.16,109.66,77209
26-Mar-26,108.02,110.32,106.16,106.70,31341
25-Mar-26,113.06,113.62,109.62,110.90,123245
24-Mar-26,105.91,107.91,104.60,106.92,90698
23-Mar-26,105.63,107.30,105.50,105.80,74001
20-Mar-26,106.90,108.90,103.07,103.85,67351
19-Mar-26,105.70,106.37,100.32,105.82,162416
18-Mar-26,119.00,119.00,111.36,111.60,292183
17-Mar-26,123.00,123.84,120.12,120.12,47917
16-Mar-26,123.00,124.67,121.80,123.60,96243
13-Mar-26,128.05,128.05,121.01,122.32,254448
12-Mar-26,136.00,138.88,128.02,132.80,116418
11-Mar-26,129.30,139.80,129.30,139.30,9574
10-Mar-26,134.43,137.00,134.43,135.94,74520
09-Mar-26,133.02,134.80,128.44,134.43,101213
06-Mar-26,130.90,133.02,127.40,133.02,79199
05-Mar-26,132.50,132.50,127.50,130.90,455041
04-Mar-26,136.64,137.34,131.74,133.71,317382
03-Mar-26,140.80,140.80,131.90,134.80,520587
02-Mar-26,150.00,154.30,144.76,149.70,197011
27-Feb-26,150.49,153.00,150.00,151.21,75205
26-Feb-26,150.29,150.29,143.90,149.00,259095
25-Feb-26,149.00,152.55,148.80,148.80,151356
24-Feb-26,144.00,147.30,140.10,147.30,200577
23-Feb-26,142.52,147.14,141.54,146.57,104136
20-Feb-26,138.15,139.45,135.00,139.45,506588
19-Feb-26,134.00,138.14,132.78,138.14,32665
18-Feb-26,138.00,138.00,135.99,136.44,117535
13-Feb-26,139.50,144.00,139.43,142.09,74873
12-Feb-26,146.00,147.75,137.79,137.79,204455
11-Feb-26,145.00,148.23,144.44,146.43,190562
10-Feb-26,145.50,145.61,142.35,144.90,294777
09-Feb-26,140.14,145.25,139.00,145.25,60884
06-Feb-26,142.00,142.00,138.46,138.71,171740
05-Feb-26,131.79,136.92,130.76,131.60,158877
04-Feb-26,142.00,144.34,132.21,137.88,175482
03-Feb-26,134.81,139.01,134.81,135.00,141960
02-Feb-26,130.80,137.00,128.08,129.87,162492
30-Jan-26,143.00,144.45,129.00,130.80,1005084
29-Jan-26,159.57,159.57,147.60,152.64,2189451
28-Jan-26,149.00,160.05,149.00,159.57,329900
27-Jan-26,146.80,147.14,140.20,145.63,353985
26-Jan-26,138.01,153.00,134.00,144.60,96550
23-Jan-26,139.00,142.50,138.73,141.85,53891
22-Jan-26,138.37,139.05,135.00,138.06,93524
21-Jan-26,145.32,155.53,136.00,137.00,710406
20-Jan-26,138.37,143.00,138.37,141.36,142918
19-Jan-26,133.00,137.00,133.00,137.00,2870
16-Jan-26,141.18,141.18,130.45,132.21,28283
15-Jan-26,134.00,135.26,132.47,134.46,441847
14-Jan-26,135.65,136.90,131.90,134.08,158102
13-Jan-26,130.94,135.21,130.94,133.25,870715
12-Jan-26,127.50,133.38,127.50,130.93,317141
09-Jan-26,122.00,125.04,121.20,122.56,46281
08-Jan-26,120.48,122.00,119.60,122.00,29778
07-Jan-26,125.60,126.60,119.50,123.60,110073
06-Jan-26,124.32,127.44,123.00,125.63,64969
05-Jan-26,120.24,123.84,120.12,120.12,238380
02-Jan-26,120.50,120.59,114.36,117.25,205290
30-Dec-25,125.20,125.40,120.72,120.96,148604
29-Dec-25,129.70,129.70,120.12,120.90,282103
26-Dec-25,124.90,129.40,124.90,128.44,155209
23-Dec-25,130.00,142.86,123.66,123.66,1666429
22-Dec-25,128.38,133.08,125.00,133.08,550378
19-Dec-25,121.20,126.71,121.20,126.01,85923
18-Dec-25,121.20,124.70,120.48,122.77,79650
17-Dec-25,121.50,124.00,121.09,122.76,304947
16-Dec-25,121.00,122.45,118.20,120.84,250001
15-Dec-25,117.80,123.45,116.40,117.01,114288
12-Dec-25,123.87,123.90,116.75,117.48,157697
11-Dec-25,116.04,123.72,115.43,122.64,333860
10-Dec-25,116.71,119.16,115.00,119.03,115203
09-Dec-25,113.83,117.10,112.30,116.71,282172
08-Dec-25,115.85,115.85,112.66,112.70,190262
05-Dec-25,113.50,118.23,113.50,118.23,396442
04-Dec-25,108.02,111.00,107.58,110.12,9323
03-Dec-25,109.89,110.55,108.35,108.69,53019
02-Dec-25,115.50,115.50,107.36,110.33,470928
01-Dec-25,116.49,116.49,114.29,115.50,404096
28-Nov-25,112.32,114.52,110.76,113.40,403629
27-Nov-25,116.27,118.93,109.82,117.87,57304
26-Nov-25,113.30,119.00,112.70,116.27,275617
25-Nov-25,108.40,110.00,103.14,110.00,312844
24-Nov-25,104.39,108.50,103.73,108.40,86942
21-Nov-25,104.82,105.69,101.90,104.39,31208
19-Nov-25,110.01,111.33,108.02,108.03,4272
18-Nov-25,105.34,107.30,104.82,107.21,99125
17-Nov-25,108.13,109.56,104.29,104.29,123676
14-Nov-25,113.19,113.19,105.48,108.47,98942
13-Nov-25,115.44,115.83,109.78,112.08,89813
12-Nov-25,112.20,115.28,106.81,114.29,195683
11-Nov-25,114.44,119.50,109.99,112.20,177982
10-Nov-25,109.50,117.06,109.21,113.30,656380
07-Nov-25,104.00,105.00,102.90,103.80,87518
06-Nov-25,104.30,104.30,101.20,101.20,20449
05-Nov-25,100.60,103.35,100.60,102.51,73361
04-Nov-25,103.34,103.34,94.26,96.30,566005
03-Nov-25,103.40,103.40,101.09,101.89,137507
31-Oct-25,105.00,105.96,103.60,105.96,719031
30-Oct-25,103.69,105.57,102.79,103.89,1012461
29-Oct-25,102.50,106.50,101.41,102.81,85491
28-Oct-25,99.80,103.11,99.31,102.50,114117
27-Oct-25,107.30,107.30,98.13,99.88,522067
24-Oct-25,107.00,110.45,107.00,108.79,54264
23-Oct-25,106.48,111.65,106.48,110.99,53889
22-Oct-25,99.87,107.00,99.00,106.70,67475
21-Oct-25,115.26,115.26,101.91,101.91,908010
20-Oct-25,119.58,119.58,115.19,117.47,467624

*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