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
23/04/2024	0,00%	0,00	43,00	42,47	42,47	43,00	22K	6
22/04/2024	-6,32%	-2,90	43,00	45,10	43,00	45,10	6K	23
19/04/2024	-1,61%	-0,75	45,90	46,75	45,70	46,75	166K	19
18/04/2024	0,76%	0,35	46,65	46,30	46,30	46,73	30K	5
17/04/2024	0,54%	0,25	46,30	46,40	46,00	46,40	26K	4
16/04/2024	0,85%	0,39	46,05	46,20	45,66	46,20	25K	5
15/04/2024	-3,77%	-1,79	45,66	47,85	45,50	47,85	50K	10
12/04/2024	3,15%	1,45	47,45	48,65	47,45	48,65	133K	52
11/04/2024	4,31%	1,90	46,00	44,50	44,50	46,00	194K	12
10/04/2024	-2,00%	-0,90	44,10	44,90	43,30	44,90	42K	11
09/04/2024	2,88%	1,26	45,00	44,53	44,53	45,00	38K	7

08/04/2024	-0,86%	-0,38	43,74	44,22	43,52	44,22	25K	13
05/04/2024	4,23%	1,79	44,12	43,00	43,00	44,12	64K	2
04/04/2024	0,55%	0,23	42,33	42,10	42,10	42,76	129K	14
03/04/2024	5,25%	2,10	42,10	41,44	41,44	42,10	158K	36
02/04/2024	-0,99%	-0,40	40,00	41,12	40,00	41,12	73K	8
01/04/2024	1,51%	0,60	40,40	40,78	40,40	40,85	54K	8
28/03/2024	2,05%	0,80	39,80	39,20	39,20	40,01	17K	17
27/03/2024	1,25%	0,48	39,00	39,00	39,00	39,00	78	1
26/03/2024	1,05%	0,40	38,52	38,21	38,20	38,52	653	3
25/03/2024	0,47%	0,18	38,12	38,50	38,12	38,80	8K	9
22/03/2024	-3,07%	-1,20	37,94	38,55	37,50	38,55	28K	13
21/03/2024	4,18%	1,57	39,14	38,20	38,20	39,14	2K	7
20/03/2024	6,07%	2,15	37,57	36,70	36,70	37,57	2K	8
19/03/2024	-1,06%	-0,38	35,42	36,04	35,42	36,04	18K	2
18/03/2024	-1,65%	-0,60	35,80	36,20	35,80	36,20	2K	7
15/03/2024	0,33%	0,12	36,40	36,40	36,40	36,40	109	1
14/03/2024	-5,82%	-2,24	36,28	37,74	36,28	37,74	524	8
13/03/2024	3,35%	1,25	38,52	37,40	37,40	39,05	799	12
12/03/2024	-5,65%	-2,23	37,27	39,03	36,00	39,03	5K	21
11/03/2024	3,67%	1,40	39,50	37,70	37,70	39,60	61K	164
08/03/2024	0,00%	0,00	38,10	38,36	38,10	38,36	92K	8
07/03/2024	2,56%	0,95	38,10	37,85	37,52	38,10	119K	9
06/03/2024	0,90%	0,33	37,15	36,77	36,77	37,50	317K	16
05/03/2024	3,43%	1,22	36,82	35,98	35,98	37,17	102K	20
04/03/2024	4,09%	1,40	35,60	34,30	34,30	35,60	174K	20
01/03/2024	6,64%	2,13	34,20	32,43	32,43	34,20	196K	19
29/02/2024	3,48%	1,08	32,07	30,98	30,98	32,34	3K	7
28/02/2024	0,94%	0,29	30,99	30,08	30,08	30,99	740	3
27/02/2024	-1,60%	-0,50	30,70	31,08	30,63	31,08	5K	4
26/02/2024	-1,89%	-0,60	31,20	31,17	31,17	31,26	2K	5
23/02/2024	0,86%	0,27	31,80	31,50	31,50	31,80	221	4
22/02/2024	-4,45%	-1,47	31,53	32,90	28,00	32,90	32K	28
21/02/2024	-1,49%	-0,50	33,00	33,60	33,00	33,60	27K	11
20/02/2024	-5,63%	-2,00	33,50	34,78	33,50	34,78	15K	17
19/02/2024	5,65%	1,90	35,50	34,65	34,65	35,50	4K	11
16/02/2024	-0,27%	-0,09	33,60	33,66	33,60	33,66	4K	2
15/02/2024	4,47%	1,44	33,69	32,26	32,26	33,69	2K	5
14/02/2024	-3,12%	-1,04	32,25	32,16	27,00	32,58	36K	32
09/02/2024	-3,23%	-1,11	33,29	35,42	33,29	35,42	5K	9
08/02/2024	-1,71%	-0,60	34,40	34,90	34,40	34,90	277	4
07/02/2024	-0,28%	-0,10	35,00	35,00	35,00	35,00	4K	5
06/02/2024	-0,51%	-0,18	35,10	35,28	35,10	35,28	175	3
05/02/2024	-2,00%	-0,72	35,28	35,28	35,28	35,28	176	2
02/02/2024	-6,83%	-2,64	36,00	38,70	35,60	38,70	40K	15
01/02/2024	5,11%	1,88	38,64	36,28	36,28	38,86	24K	16
31/01/2024	1,77%	0,64	36,76	35,96	35,96	36,76	5K	3
30/01/2024	2,03%	0,72	36,12	35,80	35,80	36,12	2K	6
29/01/2024	1,46%	0,51	35,40	35,25	35,25	35,40	6K	3
26/01/2024	3,10%	1,05	34,89	33,70	33,70	34,89	5K	8
25/01/2024	1,81%	0,60	33,84	33,84	33,84	33,84	101	1
24/01/2024	2,12%	0,69	33,24	34,00	32,40	34,35	7K	14
23/01/2024	2,65%	0,84	32,55	32,25	32,25	32,55	5K	9
22/01/2024	3,97%	1,21	31,71	31,05	31,05	31,71	811	6
19/01/2024	-0,49%	-0,15	30,50	30,55	30,50	30,55	122	2
18/01/2024	-0,33%	-0,10	30,65	31,62	30,62	31,62	2K	5
17/01/2024	-2,84%	-0,90	30,75	31,66	30,75	31,66	37K	15
16/01/2024	-1,77%	-0,57	31,65	31,65	31,65	31,65	6K	3
15/01/2024	0,47%	0,15	32,22	32,22	32,22	32,22	64	1
12/01/2024	5,67%	1,72	32,07	31,51	31,51	33,40	68K	16
10/01/2024	0,36%	0,11	30,35	30,45	30,35	30,45	3K	5
09/01/2024	-2,23%	-0,69	30,24	30,92	30,24	30,92	2K	3
08/01/2024	-1,53%	-0,48	30,93	30,83	30,56	30,93	3K	5
05/01/2024	-2,33%	-0,75	31,41	31,67	31,08	31,67	6K	11
04/01/2024	-2,07%	-0,68	32,16	32,76	32,16	32,76	742	3
03/01/2024	-6,70%	-2,36	32,84	33,90	32,79	33,90	24K	21
02/01/2024	-0,14%	-0,05	35,20	35,20	35,20	35,20	422	2
28/12/2023	-9,38%	-3,65	35,25	38,10	35,12	38,10	66K	50
27/12/2023	1,83%	0,70	38,90	39,15	38,90	39,50	1K	14
26/12/2023	-1,16%	-0,45	38,20	38,60	38,20	38,60	2K	8
22/12/2023	-1,00%	-0,39	38,65	39,90	38,65	40,10	1K	14
21/12/2023	0,10%	0,04	39,04	39,04	39,04	39,04	429	2
20/12/2023	-1,71%	-0,68	39,00	39,25	38,93	39,80	21K	13
19/12/2023	0,81%	0,32	39,68	38,95	38,86	40,20	42K	27
18/12/2023	-1,13%	-0,45	39,36	39,30	38,97	39,36	1K	17
15/12/2023	0,03%	0,01	39,81	39,90	39,33	40,01	30K	25
14/12/2023	10,86%	3,90	39,80	38,99	38,99	40,00	86K	42
13/12/2023	2,45%	0,86	35,90	34,80	34,45	35,90	36K	16
12/12/2023	1,04%	0,36	35,04	35,04	35,04	35,04	245	2
11/12/2023	0,06%	0,02	34,68	35,36	34,33	35,36	20K	7
08/12/2023	-2,09%	-0,74	34,66	35,25	34,29	35,25	92K	11
07/12/2023	-0,14%	-0,05	35,40	35,40	35,40	35,40	70	1
06/12/2023	-1,25%	-0,45	35,45	36,10	35,45	36,10	5K	13
05/12/2023	-0,94%	-0,34	35,90	35,90	35,90	35,90	35	1
04/12/2023	-3,87%	-1,46	36,24	37,30	36,00	37,30	233K	31
01/12/2023	0,56%	0,21	37,70	37,49	37,49	38,56	89K	11
30/11/2023	0,97%	0,36	37,49	37,49	37,49	37,49	51K	6
29/11/2023	1,53%	0,56	37,13	37,04	37,04	37,36	21K	8
28/11/2023	7,56%	2,57	36,57	34,52	34,52	36,57	18K	27
27/11/2023	3,79%	1,24	34,00	33,60	33,60	34,00	7K	19
24/11/2023	-2,50%	-0,84	32,76	33,35	32,25	33,35	42K	17
22/11/2023	0,93%	0,31	33,60	33,55	33,03	34,44	1K	8
21/11/2023	6,36%	1,99	33,29	32,10	32,10	33,75	92K	21
20/11/2023	-1,67%	-0,53	31,30	31,60	31,30	31,60	251	4
17/11/2023	0,82%	0,26	31,83	31,77	31,77	32,04	222	3
16/11/2023	-1,50%	-0,48	31,57	32,00	31,57	32,05	864	5
14/11/2023	4,43%	1,36	32,05	30,40	30,20	32,22	51K	20
13/11/2023	-1,16%	-0,36	30,69	31,68	30,69	31,68	3K	5
10/11/2023	-4,23%	-1,37	31,05	31,63	30,84	31,63	53K	5
09/11/2023	0,15%	0,05	32,42	32,60	31,90	32,60	20K	15
08/11/2023	0,47%	0,15	32,37	32,90	32,37	32,90	55K	4
07/11/2023	-4,67%	-1,58	32,22	33,29	32,22	33,29	4K	15
06/11/2023	-1,69%	-0,58	33,80	33,78	33,78	33,95	112K	12
03/11/2023	6,31%	2,04	34,38	33,40	33,33	34,60	3K	13
01/11/2023	-1,85%	-0,61	32,34	32,70	32,34	32,70	552	11
31/10/2023	-3,65%	-1,25	32,95	33,42	32,76	33,42	107K	12
30/10/2023	4,33%	1,42	34,20	34,10	34,10	34,20	444	4
27/10/2023	-4,15%	-1,42	32,78	33,90	32,78	33,90	635	9
26/10/2023	1,03%	0,35	34,20	34,60	34,20	34,60	274	2
25/10/2023	-1,60%	-0,55	33,85	34,20	33,75	34,38	1K	12
24/10/2023	-4,02%	-1,44	34,40	35,10	34,00	35,10	27K	24
20/10/2023	1,70%	0,60	35,84	35,80	35,80	36,20	47K	13
19/10/2023	-1,78%	-0,64	35,24	35,40	34,90	35,64	18K	8
18/10/2023	0,22%	0,08	35,88	36,20	35,88	36,60	9K	5
17/10/2023	0,45%	0,16	35,80	35,80	35,80	35,80	71	1
16/10/2023	-0,25%	-0,09	35,64	35,84	35,50	35,87	24K	5
13/10/2023	8,67%	2,85	35,73	34,51	34,51	35,73	5K	12
11/10/2023	5,08%	1,59	32,88	32,40	32,40	33,06	35K	20
10/10/2023	4,47%	1,34	31,29	30,95	30,95	31,33	38K	4
09/10/2023	3,24%	0,94	29,95	29,10	29,10	29,95	835	4
06/10/2023	6,38%	1,74	29,01	28,91	28,91	29,05	2K	6
04/10/2023	-0,47%	-0,13	27,27	27,21	27,21	27,27	708	3
03/10/2023	3,71%	0,98	27,40	27,30	27,30	27,40	109	2
02/10/2023	-	-	26,42	26,70	26,42	26,70	2K	4

Date,Open,High,Low,Close,Volume
23-Apr-24,42.47,43.00,42.47,43.00,22076
22-Apr-24,45.10,45.10,43.00,43.00,5986
19-Apr-24,46.75,46.75,45.70,45.90,166024
18-Apr-24,46.30,46.73,46.30,46.65,30094
17-Apr-24,46.40,46.40,46.00,46.30,25799
16-Apr-24,46.20,46.20,45.66,46.05,25352
15-Apr-24,47.85,47.85,45.50,45.66,50184
12-Apr-24,48.65,48.65,47.45,47.45,132949
11-Apr-24,44.50,46.00,44.50,46.00,193964
10-Apr-24,44.90,44.90,43.30,44.10,41695
09-Apr-24,44.53,45.00,44.53,45.00,37602
08-Apr-24,44.22,44.22,43.52,43.74,25033
05-Apr-24,43.00,44.12,43.00,44.12,63512
04-Apr-24,42.10,42.76,42.10,42.33,129474
03-Apr-24,41.44,42.10,41.44,42.10,158242
02-Apr-24,41.12,41.12,40.00,40.00,73170
01-Apr-24,40.78,40.85,40.40,40.40,53990
28-Mar-24,39.20,40.01,39.20,39.80,17416
27-Mar-24,39.00,39.00,39.00,39.00,78
26-Mar-24,38.21,38.52,38.20,38.52,653
25-Mar-24,38.50,38.80,38.12,38.12,8316
22-Mar-24,38.55,38.55,37.50,37.94,28381
21-Mar-24,38.20,39.14,38.20,39.14,1518
20-Mar-24,36.70,37.57,36.70,37.57,1751
19-Mar-24,36.04,36.04,35.42,35.42,18161
18-Mar-24,36.20,36.20,35.80,35.80,1837
15-Mar-24,36.40,36.40,36.40,36.40,109
14-Mar-24,37.74,37.74,36.28,36.28,524
13-Mar-24,37.40,39.05,37.40,38.52,799
12-Mar-24,39.03,39.03,36.00,37.27,5393
11-Mar-24,37.70,39.60,37.70,39.50,60640
08-Mar-24,38.36,38.36,38.10,38.10,91937
07-Mar-24,37.85,38.10,37.52,38.10,119417
06-Mar-24,36.77,37.50,36.77,37.15,317288
05-Mar-24,35.98,37.17,35.98,36.82,101604
04-Mar-24,34.30,35.60,34.30,35.60,174459
01-Mar-24,32.43,34.20,32.43,34.20,195657
29-Feb-24,30.98,32.34,30.98,32.07,2536
28-Feb-24,30.08,30.99,30.08,30.99,740
27-Feb-24,31.08,31.08,30.63,30.70,4811
26-Feb-24,31.17,31.26,31.17,31.20,2057
23-Feb-24,31.50,31.80,31.50,31.80,221
22-Feb-24,32.90,32.90,28.00,31.53,31607
21-Feb-24,33.60,33.60,33.00,33.00,27496
20-Feb-24,34.78,34.78,33.50,33.50,14556
19-Feb-24,34.65,35.50,34.65,35.50,3526
16-Feb-24,33.66,33.66,33.60,33.60,3696
15-Feb-24,32.26,33.69,32.26,33.69,2389
14-Feb-24,32.16,32.58,27.00,32.25,35744
09-Feb-24,35.42,35.42,33.29,33.29,5124
08-Feb-24,34.90,34.90,34.40,34.40,277
07-Feb-24,35.00,35.00,35.00,35.00,4270
06-Feb-24,35.28,35.28,35.10,35.10,175
05-Feb-24,35.28,35.28,35.28,35.28,176
02-Feb-24,38.70,38.70,35.60,36.00,39972
01-Feb-24,36.28,38.86,36.28,38.64,24272
31-Jan-24,35.96,36.76,35.96,36.76,4822
30-Jan-24,35.80,36.12,35.80,36.12,2455
29-Jan-24,35.25,35.40,35.25,35.40,5946
26-Jan-24,33.70,34.89,33.70,34.89,4534
25-Jan-24,33.84,33.84,33.84,33.84,101
24-Jan-24,34.00,34.35,32.40,33.24,6868
23-Jan-24,32.25,32.55,32.25,32.55,5290
22-Jan-24,31.05,31.71,31.05,31.71,811
19-Jan-24,30.55,30.55,30.50,30.50,122
18-Jan-24,31.62,31.62,30.62,30.65,1748
17-Jan-24,31.66,31.66,30.75,30.75,36566
16-Jan-24,31.65,31.65,31.65,31.65,6330
15-Jan-24,32.22,32.22,32.22,32.22,64
12-Jan-24,31.51,33.40,31.51,32.07,68308
10-Jan-24,30.45,30.45,30.35,30.35,3069
09-Jan-24,30.92,30.92,30.24,30.24,2183
08-Jan-24,30.83,30.93,30.56,30.93,2899
05-Jan-24,31.67,31.67,31.08,31.41,6108
04-Jan-24,32.76,32.76,32.16,32.16,742
03-Jan-24,33.90,33.90,32.79,32.84,23685
02-Jan-24,35.20,35.20,35.20,35.20,422
28-Dec-23,38.10,38.10,35.12,35.25,65925
27-Dec-23,39.15,39.50,38.90,38.90,1371
26-Dec-23,38.60,38.60,38.20,38.20,2275
22-Dec-23,39.90,40.10,38.65,38.65,1015
21-Dec-23,39.04,39.04,39.04,39.04,429
20-Dec-23,39.25,39.80,38.93,39.00,21215
19-Dec-23,38.95,40.20,38.86,39.68,41979
18-Dec-23,39.30,39.36,38.97,39.36,1017
15-Dec-23,39.90,40.01,39.33,39.81,30496
14-Dec-23,38.99,40.00,38.99,39.80,85794
13-Dec-23,34.80,35.90,34.45,35.90,36257
12-Dec-23,35.04,35.04,35.04,35.04,245
11-Dec-23,35.36,35.36,34.33,34.68,20148
08-Dec-23,35.25,35.25,34.29,34.66,92102
07-Dec-23,35.40,35.40,35.40,35.40,70
06-Dec-23,36.10,36.10,35.45,35.45,4830
05-Dec-23,35.90,35.90,35.90,35.90,35
04-Dec-23,37.30,37.30,36.00,36.24,233197
01-Dec-23,37.49,38.56,37.49,37.70,88548
30-Nov-23,37.49,37.49,37.49,37.49,50648
29-Nov-23,37.04,37.36,37.04,37.13,21015
28-Nov-23,34.52,36.57,34.52,36.57,17978
27-Nov-23,33.60,34.00,33.60,34.00,7466
24-Nov-23,33.35,33.35,32.25,32.76,41637
22-Nov-23,33.55,34.44,33.03,33.60,1272
21-Nov-23,32.10,33.75,32.10,33.29,92106
20-Nov-23,31.60,31.60,31.30,31.30,251
17-Nov-23,31.77,32.04,31.77,31.83,222
16-Nov-23,32.00,32.05,31.57,31.57,864
14-Nov-23,30.40,32.22,30.20,32.05,51227
13-Nov-23,31.68,31.68,30.69,30.69,3472
10-Nov-23,31.63,31.63,30.84,31.05,53004
09-Nov-23,32.60,32.60,31.90,32.42,20259
08-Nov-23,32.90,32.90,32.37,32.37,55210
07-Nov-23,33.29,33.29,32.22,32.22,4317
06-Nov-23,33.78,33.95,33.78,33.80,111796
03-Nov-23,33.40,34.60,33.33,34.38,3094
01-Nov-23,32.70,32.70,32.34,32.34,552
31-Oct-23,33.42,33.42,32.76,32.95,106508
30-Oct-23,34.10,34.20,34.10,34.20,444
27-Oct-23,33.90,33.90,32.78,32.78,635
26-Oct-23,34.60,34.60,34.20,34.20,274
25-Oct-23,34.20,34.38,33.75,33.85,1118
24-Oct-23,35.10,35.10,34.00,34.40,27218
20-Oct-23,35.80,36.20,35.80,35.84,46909
19-Oct-23,35.40,35.64,34.90,35.24,17908
18-Oct-23,36.20,36.60,35.88,35.88,9411
17-Oct-23,35.80,35.80,35.80,35.80,71
16-Oct-23,35.84,35.87,35.50,35.64,24068
13-Oct-23,34.51,35.73,34.51,35.73,4549
11-Oct-23,32.40,33.06,32.40,32.88,34784
10-Oct-23,30.95,31.33,30.95,31.29,38001
09-Oct-23,29.10,29.95,29.10,29.95,835
06-Oct-23,28.91,29.05,28.91,29.01,1916
04-Oct-23,27.21,27.27,27.21,27.27,708
03-Oct-23,27.30,27.40,27.30,27.40,109
02-Oct-23,26.70,26.70,26.42,26.42,1559

*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