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
04/09/2026	-2,03%	-0,21	10,13	10,13	10,13	10,13	30	1
03/09/2026	0,58%	0,06	10,34	10,26	10,26	10,34	51	2
01/09/2026	-3,47%	-0,37	10,28	10,56	10,28	10,56	431	3
31/08/2026	3,30%	0,34	10,65	10,62	10,58	10,65	2K	23
27/08/2026	-4,54%	-0,49	10,31	10,32	10,31	10,48	364	6
26/08/2026	8,00%	0,80	10,80	10,07	10,07	10,80	627	5
21/08/2026	-1,86%	-0,19	10,00	10,00	10,00	10,00	40	1
19/08/2026	6,93%	0,66	10,19	10,16	10,16	10,47	1K	5
18/08/2026	-3,44%	-0,34	9,53	9,53	9,53	9,53	47	1
14/08/2026	0,82%	0,08	9,87	9,84	9,84	9,87	226	2
13/08/2026	-1,81%	-0,18	9,79	10,03	9,79	10,53	1K	5
11/08/2026	1,42%	0,14	9,97	9,97	9,97	9,97	9	1
10/08/2026	3,47%	0,33	9,83	9,48	9,47	9,97	29K	1.500
07/08/2026	-1,96%	-0,19	9,50	9,62	9,45	9,62	336	3
05/08/2026	0,10%	0,01	9,69	9,69	9,69	9,69	19	1
04/08/2026	2,98%	0,28	9,68	9,68	9,68	9,68	19	2
03/08/2026	0,21%	0,02	9,40	9,19	9,19	9,40	422	4
30/07/2026	-3,89%	-0,38	9,38	9,86	9,38	9,86	246	12
29/07/2026	25,29%	1,97	9,76	9,46	9,46	9,94	4K	20
23/07/2026	-2,38%	-0,19	7,79	7,59	7,59	7,79	766	2
20/07/2026	-4,43%	-0,37	7,98	8,09	7,98	8,09	3K	2
16/07/2026	3,34%	0,27	8,35	8,35	8,35	8,35	3K	1
15/07/2026	-2,30%	-0,19	8,08	8,18	8,08	8,18	40	2
13/07/2026	1,72%	0,14	8,27	8,13	8,13	8,27	363	2
10/07/2026	1,12%	0,09	8,13	8,13	8,13	8,13	8	1
09/07/2026	4,15%	0,32	8,04	7,60	7,60	8,04	5K	2
08/07/2026	-4,93%	-0,40	7,72	8,12	7,72	8,32	34K	1.004
07/07/2026	1,75%	0,14	8,12	8,12	8,12	8,12	8	1
06/07/2026	-5,56%	-0,47	7,98	7,98	7,98	7,98	255	1
02/07/2026	3,81%	0,31	8,45	8,45	8,45	8,45	1K	2
01/07/2026	8,68%	0,65	8,14	7,85	7,85	8,14	11K	5
30/06/2026	4,32%	0,31	7,49	7,41	7,41	7,49	259	2
25/06/2026	-6,51%	-0,50	7,18	7,18	7,18	7,18	538	3
24/06/2026	3,78%	0,28	7,68	7,25	7,25	7,68	76	3
22/06/2026	-7,62%	-0,61	7,40	7,79	7,40	8,01	4K	446
19/06/2026	0,00%	0,00	8,01	8,01	8,01	8,01	24	1
18/06/2026	-16,13%	-1,54	8,01	8,01	8,01	8,21	2K	15
15/06/2026	0,42%	0,04	9,55	9,64	9,55	9,64	86	3
12/06/2026	0,53%	0,05	9,51	9,44	9,44	9,51	4K	3
11/06/2026	-1,15%	-0,11	9,46	9,57	9,46	9,57	85	2
10/06/2026	-13,71%	-1,52	9,57	11,05	9,46	11,05	1K	12
01/06/2026	8,30%	0,85	11,09	10,85	10,81	11,16	28K	5
29/05/2026	3,85%	0,38	10,24	10,30	10,24	10,31	216	3
28/05/2026	-0,50%	-0,05	9,86	9,86	9,86	9,86	30K	9
22/05/2026	-1,00%	-0,10	9,91	9,91	9,91	9,91	9	1
21/05/2026	2,67%	0,26	10,01	10,02	10,01	10,02	30K	2
18/05/2026	-0,81%	-0,08	9,75	9,83	9,75	9,83	58	4
15/05/2026	15,78%	1,34	9,83	9,33	9,33	9,83	1K	3
14/05/2026	4,81%	0,39	8,49	8,37	8,37	8,49	334	2
13/05/2026	-12,43%	-1,15	8,10	8,32	8,10	8,32	1K	4
11/05/2026	-1,91%	-0,18	9,25	9,25	9,25	9,25	101	1
08/05/2026	-3,18%	-0,31	9,43	9,43	9,43	9,43	537	2
06/05/2026	-5,25%	-0,54	9,74	9,74	9,74	9,74	29	1
28/04/2026	-3,75%	-0,40	10,28	10,68	10,28	10,68	145	2
27/04/2026	0,09%	0,01	10,68	10,67	10,67	10,68	64	2
23/04/2026	-9,19%	-1,08	10,67	10,90	10,67	10,90	517	3
22/04/2026	-6,30%	-0,79	11,75	11,75	11,75	11,75	11	1
20/04/2026	1,13%	0,14	12,54	12,54	12,54	12,54	125	1
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	-	-	14,96	15,21	14,96	15,21	7K	4

Date,Open,High,Low,Close,Volume
04-Sep-26,10.13,10.13,10.13,10.13,30
03-Sep-26,10.26,10.34,10.26,10.34,51
01-Sep-26,10.56,10.56,10.28,10.28,431
31-Aug-26,10.62,10.65,10.58,10.65,2261
27-Aug-26,10.32,10.48,10.31,10.31,364
26-Aug-26,10.07,10.80,10.07,10.80,627
21-Aug-26,10.00,10.00,10.00,10.00,40
19-Aug-26,10.16,10.47,10.16,10.19,1162
18-Aug-26,9.53,9.53,9.53,9.53,47
14-Aug-26,9.84,9.87,9.84,9.87,226
13-Aug-26,10.03,10.53,9.79,9.79,1024
11-Aug-26,9.97,9.97,9.97,9.97,9
10-Aug-26,9.48,9.97,9.47,9.83,29348
07-Aug-26,9.62,9.62,9.45,9.50,336
05-Aug-26,9.69,9.69,9.69,9.69,19
04-Aug-26,9.68,9.68,9.68,9.68,19
03-Aug-26,9.19,9.40,9.19,9.40,422
30-Jul-26,9.86,9.86,9.38,9.38,246
29-Jul-26,9.46,9.94,9.46,9.76,3886
23-Jul-26,7.59,7.79,7.59,7.79,766
20-Jul-26,8.09,8.09,7.98,7.98,3200
16-Jul-26,8.35,8.35,8.35,8.35,3340
15-Jul-26,8.18,8.18,8.08,8.08,40
13-Jul-26,8.13,8.27,8.13,8.27,363
10-Jul-26,8.13,8.13,8.13,8.13,8
09-Jul-26,7.60,8.04,7.60,8.04,4592
08-Jul-26,8.12,8.32,7.72,7.72,33800
07-Jul-26,8.12,8.12,8.12,8.12,8
06-Jul-26,7.98,7.98,7.98,7.98,255
02-Jul-26,8.45,8.45,8.45,8.45,1428
01-Jul-26,7.85,8.14,7.85,8.14,11317
30-Jun-26,7.41,7.49,7.41,7.49,259
25-Jun-26,7.18,7.18,7.18,7.18,538
24-Jun-26,7.25,7.68,7.25,7.68,76
22-Jun-26,7.79,8.01,7.40,7.40,3793
19-Jun-26,8.01,8.01,8.01,8.01,24
18-Jun-26,8.01,8.21,8.01,8.01,2450
15-Jun-26,9.64,9.64,9.55,9.55,86
12-Jun-26,9.44,9.51,9.44,9.51,4435
11-Jun-26,9.57,9.57,9.46,9.46,85
10-Jun-26,11.05,11.05,9.46,9.57,1238
01-Jun-26,10.85,11.16,10.81,11.09,28071
29-May-26,10.30,10.31,10.24,10.24,216
28-May-26,9.86,9.86,9.86,9.86,29580
22-May-26,9.91,9.91,9.91,9.91,9
21-May-26,10.02,10.02,10.01,10.01,30057
18-May-26,9.83,9.83,9.75,9.75,58
15-May-26,9.33,9.83,9.33,9.83,1005
14-May-26,8.37,8.49,8.37,8.49,334
13-May-26,8.32,8.32,8.10,8.10,1279
11-May-26,9.25,9.25,9.25,9.25,101
08-May-26,9.43,9.43,9.43,9.43,537
06-May-26,9.74,9.74,9.74,9.74,29
28-Apr-26,10.68,10.68,10.28,10.28,145
27-Apr-26,10.67,10.68,10.67,10.68,64
23-Apr-26,10.90,10.90,10.67,10.67,517
22-Apr-26,11.75,11.75,11.75,11.75,11
20-Apr-26,12.54,12.54,12.54,12.54,125
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

*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