Cotação atual, histórico e gráfico do papel: G1LO34

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 G1LO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	2,14%	0,26	12,40	12,64	12,40	12,64	250	2
15/04/2026	11,68%	1,27	12,14	12,14	12,14	12,14	497	1
10/04/2026	-6,62%	-0,77	10,87	11,76	10,87	11,76	285	3
09/04/2026	-2,76%	-0,33	11,64	11,64	11,64	11,64	34	1
07/04/2026	-0,75%	-0,09	11,97	11,97	11,97	11,97	11	1
06/04/2026	0,50%	0,06	12,06	12,06	12,06	12,06	12	1
01/04/2026	8,89%	0,98	12,00	12,12	11,96	12,12	980	3

26/03/2026	-2,13%	-0,24	11,02	11,02	11,02	11,02	903	1
25/03/2026	-0,09%	-0,01	11,26	11,16	11,16	11,34	1K	4
24/03/2026	-9,91%	-1,24	11,27	11,20	11,16	11,27	1K	7
12/03/2026	-1,42%	-0,18	12,51	12,51	12,51	12,51	1000	1
11/03/2026	2,42%	0,30	12,69	12,69	12,69	12,69	63	1
05/03/2026	-2,06%	-0,26	12,39	12,39	12,39	12,39	12	1
03/03/2026	0,24%	0,03	12,65	12,65	12,65	12,65	45K	2
02/03/2026	12,48%	1,40	12,62	12,49	12,46	12,62	46K	7
25/02/2026	2,75%	0,30	11,22	10,58	10,58	11,22	523	2
24/02/2026	1,30%	0,14	10,92	10,69	10,69	10,92	14K	3
23/02/2026	-8,26%	-0,97	10,78	11,52	10,75	11,52	165K	14
20/02/2026	-1,76%	-0,21	11,75	11,83	11,75	11,83	1K	2
19/02/2026	-7,07%	-0,91	11,96	12,54	11,37	12,54	33K	11
13/02/2026	0,55%	0,07	12,87	13,10	12,70	13,10	2M	6
12/02/2026	-11,36%	-1,64	12,80	14,12	12,77	14,12	200K	20
11/02/2026	-4,62%	-0,70	14,44	14,30	14,20	14,44	1K	3
09/02/2026	-1,75%	-0,27	15,14	15,26	15,14	15,26	591	2
06/02/2026	-2,16%	-0,34	15,41	15,41	15,41	15,41	308	1
04/02/2026	4,03%	0,61	15,75	15,57	15,57	15,75	702	2
03/02/2026	-11,98%	-2,06	15,14	16,14	14,96	16,16	721K	20
29/01/2026	-5,29%	-0,96	17,20	18,00	17,08	18,00	2K	3
28/01/2026	2,02%	0,36	18,16	18,16	18,16	18,16	23K	1
27/01/2026	0,79%	0,14	17,80	17,80	17,80	17,80	53	1
26/01/2026	-1,78%	-0,32	17,66	17,66	17,66	17,66	35	1
22/01/2026	1,64%	0,29	17,98	17,98	17,98	17,98	35	1
21/01/2026	5,30%	0,89	17,69	16,58	16,58	17,69	2K	2
20/01/2026	-8,35%	-1,53	16,80	17,54	16,80	17,54	66K	6
16/01/2026	0,83%	0,15	18,33	18,32	18,32	18,33	2K	2
15/01/2026	-2,15%	-0,40	18,18	18,18	18,18	18,18	23K	1
06/01/2026	2,20%	0,40	18,58	18,37	18,37	18,58	406	3
05/01/2026	-1,41%	-0,26	18,18	17,20	17,20	18,26	58K	7
30/12/2025	-2,23%	-0,42	18,44	18,44	18,44	18,44	8K	1
29/12/2025	0,86%	0,16	18,86	18,86	18,86	18,86	56	1
26/12/2025	0,00%	0,00	18,70	18,71	18,70	18,71	171K	10
18/12/2025	-3,46%	-0,67	18,70	18,70	18,70	18,70	991	1
05/12/2025	4,76%	0,88	19,37	19,24	19,24	19,58	12K	3
03/12/2025	7,63%	1,31	18,49	17,23	17,23	18,49	12K	3
02/12/2025	-1,32%	-0,23	17,18	17,22	17,18	17,22	360	2
01/12/2025	1,58%	0,27	17,41	17,26	17,26	17,41	34K	3
28/11/2025	1,48%	0,25	17,14	17,01	17,01	17,14	7K	2
25/11/2025	1,56%	0,26	16,89	16,72	16,72	16,89	5M	4
24/11/2025	-2,00%	-0,34	16,63	16,63	16,63	16,63	332	1
21/11/2025	0,35%	0,06	16,97	16,97	16,97	16,97	339	1
19/11/2025	4,06%	0,66	16,91	16,91	16,91	16,91	490	1
14/11/2025	-3,50%	-0,59	16,25	16,45	16,12	16,45	36K	31
13/11/2025	1,14%	0,19	16,84	17,08	16,84	17,13	3M	151
11/11/2025	-1,60%	-0,27	16,65	16,77	16,65	16,77	5M	3
10/11/2025	4,96%	0,80	16,92	16,92	16,92	16,92	490	1
03/11/2025	-1,71%	-0,28	16,12	16,12	16,12	16,12	9K	1
31/10/2025	2,18%	0,35	16,40	16,40	16,40	16,40	213	1
30/10/2025	-1,53%	-0,25	16,05	16,05	16,05	16,05	208	1
27/10/2025	0,00%	0,00	16,30	16,30	16,30	16,30	2K	1
24/10/2025	2,84%	0,45	16,30	16,30	16,30	16,30	49K	1
23/10/2025	-3,94%	-0,65	15,85	15,85	15,85	15,85	48K	1
22/10/2025	6,87%	1,06	16,50	16,50	16,50	16,50	66K	2
17/10/2025	-1,22%	-0,19	15,44	15,63	15,44	15,63	2K	2
16/10/2025	-1,01%	-0,16	15,63	15,63	15,63	15,63	8K	3
15/10/2025	-1,56%	-0,25	15,79	16,02	15,79	16,02	57K	4
13/10/2025	0,63%	0,10	16,04	16,04	16,04	16,04	20K	1
08/10/2025	0,25%	0,04	15,94	15,70	15,70	15,94	5K	3
07/10/2025	0,38%	0,06	15,90	15,76	15,76	15,90	8K	3
06/10/2025	0,51%	0,08	15,84	16,20	15,84	16,30	2K	5
02/10/2025	-1,50%	-0,24	15,76	15,89	15,76	16,54	128K	8
29/09/2025	4,10%	0,63	16,00	15,37	15,37	16,00	6K	3
26/09/2025	2,74%	0,41	15,37	14,96	14,96	15,55	78K	3
25/09/2025	0,00%	0,00	14,96	14,96	14,96	14,96	418	1
23/09/2025	-1,90%	-0,29	14,96	15,75	14,88	15,75	6K	5
22/09/2025	1,94%	0,29	15,25	15,25	15,25	15,25	122	1
19/09/2025	-1,64%	-0,25	14,96	15,21	14,96	15,21	7K	4
18/09/2025	1,26%	0,19	15,21	15,02	15,02	15,21	514	2
17/09/2025	0,00%	0,00	15,02	15,17	15,02	15,17	379K	3
16/09/2025	3,59%	0,52	15,02	14,80	14,80	15,02	158K	3
15/09/2025	-5,17%	-0,79	14,50	15,22	14,50	15,22	366K	16
12/09/2025	-1,29%	-0,20	15,29	15,49	15,00	15,49	17K	8
11/09/2025	1,64%	0,25	15,49	15,49	15,49	15,49	387	1
10/09/2025	-6,62%	-1,08	15,24	16,32	15,24	16,32	123K	14
09/09/2025	-1,39%	-0,23	16,32	16,62	16,32	16,62	42K	3
08/09/2025	-1,25%	-0,21	16,55	16,76	16,54	16,76	102K	9
05/09/2025	-1,87%	-0,32	16,76	17,00	16,76	17,00	5K	3
04/09/2025	-1,10%	-0,19	17,08	17,27	16,90	17,27	1K	4
03/09/2025	-0,29%	-0,05	17,27	17,60	17,22	17,60	24K	5
02/09/2025	-5,36%	-0,98	17,32	17,93	17,32	17,93	914	6
28/08/2025	0,00%	0,00	18,30	18,30	18,30	18,30	9K	2
27/08/2025	-0,97%	-0,18	18,30	18,40	18,30	18,42	12K	8
25/08/2025	-2,69%	-0,51	18,48	18,48	18,48	18,48	10K	3
22/08/2025	1,01%	0,19	18,99	18,99	18,99	18,99	189	1
20/08/2025	0,00%	0,00	18,80	18,80	18,80	18,80	188	1
19/08/2025	2,17%	0,40	18,80	19,14	18,80	19,14	6K	2
18/08/2025	5,14%	0,90	18,40	18,32	18,32	18,40	202	2
15/08/2025	-17,22%	-3,64	17,50	19,38	17,50	19,38	47K	18
13/08/2025	4,24%	0,86	21,14	21,14	21,14	21,14	11K	5
12/08/2025	-0,39%	-0,08	20,28	20,28	20,28	20,28	40	1
11/08/2025	0,00%	0,00	20,36	20,36	20,36	20,36	20K	7
08/08/2025	-4,41%	-0,94	20,36	20,52	20,23	21,00	40K	6
06/08/2025	-3,71%	-0,82	21,30	21,54	21,30	21,54	895	2
05/08/2025	-3,19%	-0,73	22,12	22,12	22,12	22,12	22	1
01/08/2025	-3,87%	-0,92	22,85	22,85	22,85	22,85	22	1
31/07/2025	-3,92%	-0,97	23,77	24,52	23,77	24,56	12K	108
24/07/2025	4,39%	1,04	24,74	24,74	24,74	24,74	49	1
21/07/2025	-0,84%	-0,20	23,70	23,70	23,70	23,70	23	1
17/07/2025	1,53%	0,36	23,90	23,90	23,90	23,90	239	1
16/07/2025	-6,07%	-1,52	23,54	23,54	23,54	23,54	2K	1
03/07/2025	0,00%	0,00	25,06	25,06	25,06	25,06	5K	2
02/07/2025	0,89%	0,22	25,06	25,20	25,06	25,20	2M	2
25/06/2025	2,22%	0,54	24,84	25,14	24,84	25,14	41K	12
20/06/2025	-6,25%	-1,62	24,30	23,94	23,94	24,30	801	4
17/06/2025	-0,31%	-0,08	25,92	25,92	25,92	25,92	3K	2
13/06/2025	-4,80%	-1,31	26,00	26,82	26,00	26,82	7K	4
12/06/2025	-3,50%	-0,99	27,31	27,39	27,31	27,42	8K	4
11/06/2025	1,76%	0,49	28,30	28,30	28,30	28,30	1M	1
09/06/2025	-1,56%	-0,44	27,81	27,81	27,81	27,81	444	1
06/06/2025	1,47%	0,41	28,25	28,20	28,20	28,25	121K	7
05/06/2025	3,92%	1,05	27,84	27,84	27,84	27,84	250	1
03/06/2025	-0,41%	-0,11	26,79	26,79	26,79	26,79	26	1
02/06/2025	-3,41%	-0,95	26,90	26,60	26,60	26,90	80	2
30/05/2025	-0,54%	-0,15	27,85	27,85	27,85	27,85	27	1
29/05/2025	-1,96%	-0,56	28,00	27,85	27,85	28,02	8K	4
27/05/2025	-1,45%	-0,42	28,56	28,80	28,56	28,80	60K	14
23/05/2025	-2,59%	-0,77	28,98	28,68	28,68	28,98	3M	1.415
22/05/2025	0,98%	0,29	29,75	29,28	29,28	29,75	31K	5
21/05/2025	0,61%	0,18	29,46	29,88	29,46	30,00	45K	17
20/05/2025	-1,21%	-0,36	29,28	29,28	29,28	29,28	146	1
19/05/2025	2,35%	0,68	29,64	29,25	29,25	29,79	61K	21
16/05/2025	-23,55%	-8,92	28,96	26,75	26,60	29,08	4K	10
14/05/2025	-5,21%	-2,08	37,88	37,88	37,88	37,88	151	1
13/05/2025	1,68%	0,66	39,96	39,20	39,20	39,96	119	2
12/05/2025	-	-	39,30	39,30	39,30	39,30	39	1

Date,Open,High,Low,Close,Volume
17-Apr-26,12.64,12.64,12.40,12.40,250
15-Apr-26,12.14,12.14,12.14,12.14,497
10-Apr-26,11.76,11.76,10.87,10.87,285
09-Apr-26,11.64,11.64,11.64,11.64,34
07-Apr-26,11.97,11.97,11.97,11.97,11
06-Apr-26,12.06,12.06,12.06,12.06,12
01-Apr-26,12.12,12.12,11.96,12.00,980
26-Mar-26,11.02,11.02,11.02,11.02,903
25-Mar-26,11.16,11.34,11.16,11.26,1012
24-Mar-26,11.20,11.27,11.16,11.27,1311
12-Mar-26,12.51,12.51,12.51,12.51,1000
11-Mar-26,12.69,12.69,12.69,12.69,63
05-Mar-26,12.39,12.39,12.39,12.39,12
03-Mar-26,12.65,12.65,12.65,12.65,45249
02-Mar-26,12.49,12.62,12.46,12.62,45579
25-Feb-26,10.58,11.22,10.58,11.22,523
24-Feb-26,10.69,10.92,10.69,10.92,14470
23-Feb-26,11.52,11.52,10.75,10.78,164522
20-Feb-26,11.83,11.83,11.75,11.75,1194
19-Feb-26,12.54,12.54,11.37,11.96,32752
13-Feb-26,13.10,13.10,12.70,12.87,2265046
12-Feb-26,14.12,14.12,12.77,12.80,200371
11-Feb-26,14.30,14.44,14.20,14.44,1103
09-Feb-26,15.26,15.26,15.14,15.14,591
06-Feb-26,15.41,15.41,15.41,15.41,308
04-Feb-26,15.57,15.75,15.57,15.75,702
03-Feb-26,16.14,16.16,14.96,15.14,720967
29-Jan-26,18.00,18.00,17.08,17.20,1885
28-Jan-26,18.16,18.16,18.16,18.16,22954
27-Jan-26,17.80,17.80,17.80,17.80,53
26-Jan-26,17.66,17.66,17.66,17.66,35
22-Jan-26,17.98,17.98,17.98,17.98,35
21-Jan-26,16.58,17.69,16.58,17.69,1746
20-Jan-26,17.54,17.54,16.80,16.80,66435
16-Jan-26,18.32,18.33,18.32,18.33,1851
15-Jan-26,18.18,18.18,18.18,18.18,22979
06-Jan-26,18.37,18.58,18.37,18.58,406
05-Jan-26,17.20,18.26,17.20,18.18,58136
30-Dec-25,18.44,18.44,18.44,18.44,8445
29-Dec-25,18.86,18.86,18.86,18.86,56
26-Dec-25,18.71,18.71,18.70,18.70,170935
18-Dec-25,18.70,18.70,18.70,18.70,991
05-Dec-25,19.24,19.58,19.24,19.37,12279
03-Dec-25,17.23,18.49,17.23,18.49,11661
02-Dec-25,17.22,17.22,17.18,17.18,360
01-Dec-25,17.26,17.41,17.26,17.41,34266
28-Nov-25,17.01,17.14,17.01,17.14,7179
25-Nov-25,16.72,16.89,16.72,16.89,4977097
24-Nov-25,16.63,16.63,16.63,16.63,332
21-Nov-25,16.97,16.97,16.97,16.97,339
19-Nov-25,16.91,16.91,16.91,16.91,490
14-Nov-25,16.45,16.45,16.12,16.25,36128
13-Nov-25,17.08,17.13,16.84,16.84,3006530
11-Nov-25,16.77,16.77,16.65,16.65,4928750
10-Nov-25,16.92,16.92,16.92,16.92,490
03-Nov-25,16.12,16.12,16.12,16.12,9220
31-Oct-25,16.40,16.40,16.40,16.40,213
30-Oct-25,16.05,16.05,16.05,16.05,208
27-Oct-25,16.30,16.30,16.30,16.30,1630
24-Oct-25,16.30,16.30,16.30,16.30,48900
23-Oct-25,15.85,15.85,15.85,15.85,47550
22-Oct-25,16.50,16.50,16.50,16.50,66000
17-Oct-25,15.63,15.63,15.44,15.44,1559
16-Oct-25,15.63,15.63,15.63,15.63,7815
15-Oct-25,16.02,16.02,15.79,15.79,57179
13-Oct-25,16.04,16.04,16.04,16.04,20274
08-Oct-25,15.70,15.94,15.70,15.94,4540
07-Oct-25,15.76,15.90,15.76,15.90,8220
06-Oct-25,16.20,16.30,15.84,15.84,1969
02-Oct-25,15.89,16.54,15.76,15.76,127519
29-Sep-25,15.37,16.00,15.37,16.00,5716
26-Sep-25,14.96,15.55,14.96,15.37,78268
25-Sep-25,14.96,14.96,14.96,14.96,418
23-Sep-25,15.75,15.75,14.88,14.96,5696
22-Sep-25,15.25,15.25,15.25,15.25,122
19-Sep-25,15.21,15.21,14.96,14.96,7196
18-Sep-25,15.02,15.21,15.02,15.21,514
17-Sep-25,15.17,15.17,15.02,15.02,379370
16-Sep-25,14.80,15.02,14.80,15.02,157600
15-Sep-25,15.22,15.22,14.50,14.50,366215
12-Sep-25,15.49,15.49,15.00,15.29,17306
11-Sep-25,15.49,15.49,15.49,15.49,387
10-Sep-25,16.32,16.32,15.24,15.24,123237
09-Sep-25,16.62,16.62,16.32,16.32,41594
08-Sep-25,16.76,16.76,16.54,16.55,101613
05-Sep-25,17.00,17.00,16.76,16.76,5023
04-Sep-25,17.27,17.27,16.90,17.08,1079
03-Sep-25,17.60,17.60,17.22,17.27,23974
02-Sep-25,17.93,17.93,17.32,17.32,914
28-Aug-25,18.30,18.30,18.30,18.30,9333
27-Aug-25,18.40,18.42,18.30,18.30,11750
25-Aug-25,18.48,18.48,18.48,18.48,10164
22-Aug-25,18.99,18.99,18.99,18.99,189
20-Aug-25,18.80,18.80,18.80,18.80,188
19-Aug-25,19.14,19.14,18.80,18.80,5659
18-Aug-25,18.32,18.40,18.32,18.40,202
15-Aug-25,19.38,19.38,17.50,17.50,47029
13-Aug-25,21.14,21.14,21.14,21.14,11204
12-Aug-25,20.28,20.28,20.28,20.28,40
11-Aug-25,20.36,20.36,20.36,20.36,20360
08-Aug-25,20.52,21.00,20.23,20.36,40324
06-Aug-25,21.54,21.54,21.30,21.30,895
05-Aug-25,22.12,22.12,22.12,22.12,22
01-Aug-25,22.85,22.85,22.85,22.85,22
31-Jul-25,24.52,24.56,23.77,23.77,11923
24-Jul-25,24.74,24.74,24.74,24.74,49
21-Jul-25,23.70,23.70,23.70,23.70,23
17-Jul-25,23.90,23.90,23.90,23.90,239
16-Jul-25,23.54,23.54,23.54,23.54,2354
03-Jul-25,25.06,25.06,25.06,25.06,5312
02-Jul-25,25.20,25.20,25.06,25.06,1959521
25-Jun-25,25.14,25.14,24.84,24.84,41466
20-Jun-25,23.94,24.30,23.94,24.30,801
17-Jun-25,25.92,25.92,25.92,25.92,2980
13-Jun-25,26.82,26.82,26.00,26.00,7245
12-Jun-25,27.39,27.42,27.31,27.31,8211
11-Jun-25,28.30,28.30,28.30,28.30,1112756
09-Jun-25,27.81,27.81,27.81,27.81,444
06-Jun-25,28.20,28.25,28.20,28.25,121469
05-Jun-25,27.84,27.84,27.84,27.84,250
03-Jun-25,26.79,26.79,26.79,26.79,26
02-Jun-25,26.60,26.90,26.60,26.90,80
30-May-25,27.85,27.85,27.85,27.85,27
29-May-25,27.85,28.02,27.85,28.00,8401
27-May-25,28.80,28.80,28.56,28.56,59773
23-May-25,28.68,28.98,28.68,28.98,3267478
22-May-25,29.28,29.75,29.28,29.75,30927
21-May-25,29.88,30.00,29.46,29.46,45221
20-May-25,29.28,29.28,29.28,29.28,146
19-May-25,29.25,29.79,29.25,29.64,61192
16-May-25,26.75,29.08,26.60,28.96,4012
14-May-25,37.88,37.88,37.88,37.88,151
13-May-25,39.20,39.96,39.20,39.96,119
12-May-25,39.30,39.30,39.30,39.30,39

*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: G1LO34