Cotação atual, histórico e gráfico do papel: G1LL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/05/2024 | 0,84% | 0,17 | 20,52 | 20,10 | 20,10 | 20,52 | 4K | 2 |
| 02/05/2024 | 1,55% | 0,31 | 20,35 | 20,27 | 20,27 | 20,36 | 2K | 3 |
| 29/04/2024 | 3,73% | 0,72 | 20,04 | 20,04 | 20,04 | 20,10 | 3K | 7 |
| 26/04/2024 | -6,21% | -1,28 | 19,32 | 19,14 | 19,14 | 19,32 | 308 | 2 |
| 24/04/2024 | 19,63% | 3,38 | 20,60 | 20,00 | 20,00 | 21,10 | 324 | 6 |
| 19/04/2024 | 0,47% | 0,08 | 17,22 | 17,18 | 17,18 | 17,40 | 2K | 5 |
| 18/04/2024 | 2,88% | 0,48 | 17,14 | 16,90 | 16,90 | 17,64 | 2K | 6 |
| 17/04/2024 | 7,83% | 1,21 | 16,66 | 16,20 | 16,20 | 16,66 | 994 | 6 |
| 16/04/2024 | 6,40% | 0,93 | 15,45 | 14,53 | 14,53 | 15,45 | 7K | 2 |
| 15/04/2024 | -3,46% | -0,52 | 14,52 | 15,34 | 14,52 | 15,50 | 32K | 9 |
| 12/04/2024 | -44,97% | -12,29 | 15,04 | 15,04 | 13,52 | 15,04 | 185K | 63 |
| 08/04/2024 | -2,04% | -0,57 | 27,33 | 27,33 | 27,33 | 27,33 | 27 | 1 |
| 04/04/2024 | -4,09% | -1,19 | 27,90 | 28,12 | 27,90 | 28,12 | 840 | 5 |
| 22/03/2024 | -1,79% | -0,53 | 29,09 | 29,18 | 29,09 | 29,18 | 873 | 5 |
| 19/03/2024 | -3,96% | -1,22 | 29,62 | 29,82 | 29,62 | 29,82 | 1K | 7 |
| 12/03/2024 | 0,39% | 0,12 | 30,84 | 30,84 | 30,84 | 30,84 | 30 | 1 |
| 30/01/2024 | 2,30% | 0,69 | 30,72 | 30,72 | 30,72 | 30,72 | 61 | 1 |
| 25/01/2024 | 1,32% | 0,39 | 30,03 | 30,03 | 30,03 | 30,03 | 510 | 1 |
| 17/01/2024 | -0,24% | -0,07 | 29,64 | 29,64 | 29,64 | 29,64 | 29 | 1 |
| 05/01/2024 | 2,73% | 0,79 | 29,71 | 29,71 | 29,71 | 29,71 | 29 | 1 |
| 20/11/2023 | 8,64% | 2,30 | 28,92 | 28,92 | 28,92 | 28,92 | 28 | 1 |
| 02/10/2023 | -1,19% | -0,32 | 26,62 | 26,62 | 26,62 | 26,62 | 26 | 1 |
| 08/09/2023 | -1,21% | -0,33 | 26,94 | 26,94 | 26,94 | 26,94 | 53 | 1 |
| 29/08/2023 | -0,66% | -0,18 | 27,27 | 27,27 | 27,27 | 27,27 | 54 | 1 |
| 28/08/2023 | 1,22% | 0,33 | 27,45 | 27,45 | 27,45 | 27,45 | 82 | 1 |
| 21/07/2023 | -0,66% | -0,18 | 27,12 | 27,12 | 27,12 | 27,12 | 271 | 1 |
| 20/07/2023 | 4,24% | 1,11 | 27,30 | 27,30 | 27,30 | 27,30 | 27 | 1 |
| 09/06/2023 | -0,76% | -0,20 | 26,19 | 26,19 | 26,19 | 26,19 | 523 | 1 |
| 06/06/2023 | 0,00% | 0,00 | 26,39 | 26,39 | 26,39 | 26,39 | 263 | 1 |
| 02/06/2023 | -0,42% | -0,11 | 26,39 | 26,39 | 26,39 | 26,39 | 184 | 1 |
| 30/05/2023 | -15,36% | -4,81 | 26,50 | 27,99 | 26,50 | 27,99 | 4K | 10 |
| 22/02/2023 | -0,51% | -0,16 | 31,31 | 31,31 | 31,31 | 31,31 | 31 | 1 |
| 05/12/2022 | 1,35% | 0,42 | 31,47 | 31,47 | 31,47 | 31,47 | 31 | 1 |
| 29/11/2022 | -89,07% | -252,95 | 31,05 | 31,05 | 31,05 | 31,05 | 31 | 1 |
| 04/11/2022 | 1,94% | 5,40 | 284,00 | 284,00 | 284,00 | 284,00 | 2K | 1 |
| 11/10/2022 | -0,20% | -0,56 | 278,60 | 278,60 | 278,60 | 278,60 | 278 | 1 |
| 10/10/2022 | 20,65% | 47,78 | 279,16 | 280,00 | 278,50 | 280,00 | 3K | 3 |
| 27/05/2022 | -3,40% | -8,14 | 231,38 | 228,85 | 228,62 | 231,38 | 170K | 116 |
| 18/05/2022 | -1,96% | -4,80 | 239,52 | 242,88 | 239,52 | 242,88 | 16K | 67 |
| 17/05/2022 | -0,20% | -0,48 | 244,32 | 243,60 | 241,92 | 244,32 | 7K | 26 |
| 16/05/2022 | 0,59% | 1,44 | 244,80 | 245,76 | 244,56 | 246,64 | 11K | 46 |
| 13/05/2022 | -3,81% | -9,64 | 243,36 | 244,08 | 242,88 | 244,08 | 14K | 36 |
| 06/05/2022 | 1,10% | 2,75 | 253,00 | 252,00 | 252,00 | 255,50 | 5K | 18 |
| 05/05/2022 | -0,10% | -0,25 | 250,25 | 253,00 | 250,25 | 253,75 | 18K | 49 |
| 04/05/2022 | 1,83% | 4,50 | 250,50 | 250,25 | 248,75 | 252,75 | 43K | 171 |
| 03/05/2022 | -2,57% | -6,50 | 246,00 | 246,00 | 246,00 | 246,00 | 246 | 1 |
| 16/03/2022 | -0,20% | -0,50 | 252,50 | 256,25 | 252,50 | 257,12 | 9K | 35 |
| 15/03/2022 | 1,61% | 4,00 | 253,00 | 252,00 | 250,75 | 253,25 | 28K | 112 |
| 14/03/2022 | 2,70% | 6,54 | 249,00 | 249,75 | 248,75 | 250,75 | 34K | 44 |
| 08/03/2022 | -10,86% | -29,54 | 242,46 | 242,46 | 242,46 | 242,46 | 484 | 2 |
| 20/10/2021 | 11,93% | 29,00 | 272,00 | 272,00 | 272,00 | 272,00 | 3K | 2 |
| 10/09/2021 | -2,21% | -5,50 | 243,00 | 243,00 | 243,00 | 243,00 | 486 | 1 |
| 10/08/2021 | 3,95% | 9,45 | 248,50 | 248,50 | 248,50 | 248,50 | 2K | 1 |
| 30/06/2021 | -9,52% | -25,14 | 239,05 | 239,05 | 239,05 | 239,05 | 72K | 1 |
| 11/01/2021 | 8,72% | 21,18 | 264,19 | 264,19 | 264,19 | 264,19 | 79K | 1 |
| 04/01/2021 | -0,61% | -1,49 | 243,01 | 243,01 | 243,01 | 243,01 | 34K | 1 |
| 03/11/2020 | 3,91% | 9,20 | 244,50 | 245,90 | 244,50 | 245,90 | 7K | 2 |
| 19/10/2020 | 0,18% | 0,42 | 235,30 | 233,64 | 233,64 | 235,30 | 2K | 2 |
| 26/08/2020 | 12,09% | 25,33 | 234,88 | 234,88 | 234,88 | 234,88 | 70K | 2 |
| 23/07/2020 | 21,23% | 36,69 | 209,55 | 209,55 | 209,55 | 209,55 | 42K | 1 |
| 25/03/2020 | - | - | 172,86 | 172,86 | 172,86 | 172,86 | 52K | 2 |
Date,Open,High,Low,Close,Volume
06-May-24,20.10,20.52,20.10,20.52,3972
02-May-24,20.27,20.36,20.27,20.35,1566
29-Apr-24,20.04,20.10,20.04,20.04,2546
26-Apr-24,19.14,19.32,19.14,19.32,308
24-Apr-24,20.00,21.10,20.00,20.60,324
19-Apr-24,17.18,17.40,17.18,17.22,2095
18-Apr-24,16.90,17.64,16.90,17.14,2002
17-Apr-24,16.20,16.66,16.20,16.66,994
16-Apr-24,14.53,15.45,14.53,15.45,7478
15-Apr-24,15.34,15.50,14.52,14.52,32004
12-Apr-24,15.04,15.04,13.52,15.04,185152
08-Apr-24,27.33,27.33,27.33,27.33,27
04-Apr-24,28.12,28.12,27.90,27.90,840
22-Mar-24,29.18,29.18,29.09,29.09,873
19-Mar-24,29.82,29.82,29.62,29.62,1248
12-Mar-24,30.84,30.84,30.84,30.84,30
30-Jan-24,30.72,30.72,30.72,30.72,61
25-Jan-24,30.03,30.03,30.03,30.03,510
17-Jan-24,29.64,29.64,29.64,29.64,29
05-Jan-24,29.71,29.71,29.71,29.71,29
20-Nov-23,28.92,28.92,28.92,28.92,28
02-Oct-23,26.62,26.62,26.62,26.62,26
08-Sep-23,26.94,26.94,26.94,26.94,53
29-Aug-23,27.27,27.27,27.27,27.27,54
28-Aug-23,27.45,27.45,27.45,27.45,82
21-Jul-23,27.12,27.12,27.12,27.12,271
20-Jul-23,27.30,27.30,27.30,27.30,27
09-Jun-23,26.19,26.19,26.19,26.19,523
06-Jun-23,26.39,26.39,26.39,26.39,263
02-Jun-23,26.39,26.39,26.39,26.39,184
30-May-23,27.99,27.99,26.50,26.50,4048
22-Feb-23,31.31,31.31,31.31,31.31,31
05-Dec-22,31.47,31.47,31.47,31.47,31
29-Nov-22,31.05,31.05,31.05,31.05,31
04-Nov-22,284.00,284.00,284.00,284.00,2272
11-Oct-22,278.60,278.60,278.60,278.60,278
10-Oct-22,280.00,280.00,278.50,279.16,2508
27-May-22,228.85,231.38,228.62,231.38,170384
18-May-22,242.88,242.88,239.52,239.52,16409
17-May-22,243.60,244.32,241.92,244.32,6563
16-May-22,245.76,246.64,244.56,244.80,11288
13-May-22,244.08,244.08,242.88,243.36,14356
06-May-22,252.00,255.50,252.00,253.00,4570
05-May-22,253.00,253.75,250.25,250.25,17644
04-May-22,250.25,252.75,248.75,250.50,42882
03-May-22,246.00,246.00,246.00,246.00,246
16-Mar-22,256.25,257.12,252.50,252.50,8907
15-Mar-22,252.00,253.25,250.75,253.00,28227
14-Mar-22,249.75,250.75,248.75,249.00,34167
08-Mar-22,242.46,242.46,242.46,242.46,484
20-Oct-21,272.00,272.00,272.00,272.00,2720
10-Sep-21,243.00,243.00,243.00,243.00,486
10-Aug-21,248.50,248.50,248.50,248.50,1988
30-Jun-21,239.05,239.05,239.05,239.05,71715
11-Jan-21,264.19,264.19,264.19,264.19,79257
04-Jan-21,243.01,243.01,243.01,243.01,34021
03-Nov-20,245.90,245.90,244.50,244.50,7356
19-Oct-20,233.64,235.30,233.64,235.30,2344
26-Aug-20,234.88,234.88,234.88,234.88,70464
23-Jul-20,209.55,209.55,209.55,209.55,41910
25-Mar-20,172.86,172.86,172.86,172.86,51858
*exoneração de responsabilidade e termos de uso