Cotação atual, histórico e gráfico do papel: G1PI34

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 G1PI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2024	-0,30%	-0,48	161,12	161,12	161,12	161,12	161	1
08/04/2024	0,87%	1,40	161,60	162,00	161,60	162,00	485	3
04/04/2024	-4,53%	-7,60	160,20	160,80	160,16	160,80	4K	5
26/03/2024	1,44%	2,39	167,80	169,40	167,80	169,40	3K	6
22/03/2024	0,49%	0,81	165,41	165,41	165,41	165,41	7K	1
20/03/2024	-0,60%	-1,00	164,60	165,20	164,60	165,20	659	4
19/03/2024	-0,80%	-1,34	165,60	166,40	165,60	166,40	996	6
13/03/2024	24,86%	33,24	166,94	166,94	166,94	166,94	667	1
07/11/2023	-1,81%	-2,46	133,70	133,70	133,70	133,70	133	1
06/11/2023	-0,15%	-0,20	136,16	136,16	136,16	136,16	136	1
18/07/2023	8,90%	11,14	136,36	136,01	136,01	136,36	2K	6

13/03/2023	-14,93%	-21,98	125,22	124,90	124,90	125,22	2K	6
28/02/2023	15,71%	19,99	147,20	127,22	127,22	147,40	1K	4
21/12/2022	-0,18%	-0,23	127,21	127,21	127,21	127,21	127	1
07/12/2022	-5,57%	-7,52	127,44	127,44	127,44	127,44	254	2
01/12/2022	1,53%	2,03	134,96	134,96	134,96	134,96	539	1
29/11/2022	-1,72%	-2,32	132,93	132,93	132,93	132,93	132	1
28/11/2022	7,40%	9,32	135,25	134,41	134,41	135,25	26K	3
25/11/2022	0,00%	0,00	125,93	125,93	125,93	125,93	13K	2
07/11/2022	3,29%	4,01	125,93	126,23	125,93	126,23	228K	4
04/11/2022	-1,12%	-1,38	121,92	120,00	120,00	121,92	15K	2
03/11/2022	-15,95%	-23,40	123,30	140,00	123,30	140,00	33K	8
01/11/2022	-1,28%	-1,90	146,70	146,70	146,70	146,70	24K	1
31/10/2022	-10,49%	-17,42	148,60	152,48	147,60	152,48	4K	6
28/10/2022	3,94%	6,29	166,02	166,12	166,02	166,12	5K	2
27/10/2022	-1,49%	-2,42	159,73	159,73	159,73	159,73	6K	1
26/10/2022	3,41%	5,35	162,15	161,76	161,74	162,15	91K	3
25/10/2022	2,38%	3,65	156,80	156,80	156,80	156,80	2K	1
24/10/2022	4,19%	6,16	153,15	153,15	153,15	153,15	3K	1
21/10/2022	-0,33%	-0,48	146,99	146,99	146,99	146,99	1K	1
20/10/2022	-0,59%	-0,88	147,47	147,35	147,35	147,47	2K	2
19/10/2022	-0,13%	-0,20	148,35	148,35	148,35	148,35	296	1
18/10/2022	-0,45%	-0,67	148,55	148,55	148,55	148,55	594	1
17/10/2022	2,00%	2,92	149,22	149,01	149,01	149,22	596	2
14/10/2022	0,87%	1,26	146,30	146,30	146,30	146,30	2K	1
13/10/2022	2,68%	3,78	145,04	145,04	145,04	145,04	725	1
11/10/2022	-1,09%	-1,56	141,26	142,82	141,26	142,82	3K	2
10/10/2022	-1,24%	-1,79	142,82	142,26	142,26	142,82	570	2
07/10/2022	-2,26%	-3,34	144,61	144,61	144,61	144,61	289	1
06/10/2022	-2,58%	-3,92	147,95	147,95	147,95	147,95	1K	1
05/10/2022	1,36%	2,04	151,87	151,87	151,87	151,87	303	1
04/10/2022	4,33%	6,22	149,83	149,83	149,83	149,83	149	1
03/10/2022	-1,48%	-2,15	143,61	143,65	143,61	143,65	5K	2
30/09/2022	-0,36%	-0,53	145,76	145,76	145,76	145,76	3K	1
29/09/2022	-1,10%	-1,63	146,29	146,29	146,29	146,29	3K	1
28/09/2022	1,50%	2,18	147,92	147,45	147,45	147,92	82K	3
27/09/2022	-3,42%	-5,16	145,74	145,43	145,43	145,74	436	2
26/09/2022	0,90%	1,35	150,90	150,90	150,90	150,90	4K	1
23/09/2022	0,39%	0,58	149,55	149,55	149,55	149,55	4K	1
22/09/2022	-5,38%	-8,47	148,97	148,97	148,97	148,97	1K	1
21/09/2022	-1,74%	-2,79	157,44	158,40	157,44	158,40	3K	21
20/09/2022	-2,71%	-4,47	160,23	159,32	159,32	160,23	3K	16
19/09/2022	-3,79%	-6,49	164,70	164,98	164,70	164,98	3K	17
16/09/2022	-0,69%	-1,19	171,19	171,19	171,19	171,19	513	1
15/09/2022	1,30%	2,21	172,38	174,10	172,38	174,10	6K	5
14/09/2022	-1,01%	-1,73	170,17	171,90	170,17	171,90	7K	2
13/09/2022	-0,45%	-0,78	171,90	171,90	171,90	171,90	4K	1
12/09/2022	0,97%	1,66	172,68	172,68	172,68	172,68	2K	1
09/09/2022	0,47%	0,80	171,02	171,26	171,02	171,26	2K	10
08/09/2022	2,87%	4,75	170,22	170,24	170,22	170,24	510	3
06/09/2022	2,57%	4,14	165,47	165,47	165,47	165,47	2K	1
05/09/2022	-0,12%	-0,19	161,33	161,33	161,33	161,33	161	1
02/09/2022	-0,35%	-0,56	161,52	160,32	160,32	161,52	35K	2
01/09/2022	0,28%	0,45	162,08	162,00	161,97	162,08	972	3
31/08/2022	1,30%	2,08	161,63	161,63	161,63	161,63	4K	1
30/08/2022	0,84%	1,33	159,55	159,55	159,55	159,55	2K	1
29/08/2022	-0,53%	-0,84	158,22	158,22	158,22	158,22	791	1
26/08/2022	-3,67%	-6,06	159,06	159,15	159,06	159,15	2K	2
25/08/2022	0,74%	1,21	165,12	165,12	165,12	165,12	1K	1
24/08/2022	-0,29%	-0,48	163,91	163,91	163,91	163,91	819	1
23/08/2022	-1,68%	-2,81	164,39	164,39	164,39	164,39	3K	1
22/08/2022	-2,50%	-4,28	167,20	167,30	167,20	167,30	836	4
19/08/2022	-1,53%	-2,66	171,48	173,42	171,48	173,42	5K	2
18/08/2022	0,71%	1,22	174,14	174,14	174,14	174,14	522	1
17/08/2022	-0,89%	-1,56	172,92	172,92	172,92	172,92	2K	1
16/08/2022	0,25%	0,44	174,48	174,48	174,48	174,48	2K	1
15/08/2022	1,80%	3,08	174,04	174,05	174,02	174,05	1K	6
12/08/2022	-0,62%	-1,07	170,96	171,20	170,96	171,29	1K	7
11/08/2022	1,77%	2,99	172,03	172,03	172,03	172,03	4K	1
10/08/2022	1,24%	2,07	169,04	168,98	168,81	169,04	9K	3
09/08/2022	0,91%	1,51	166,97	166,97	166,97	166,97	1K	1
08/08/2022	-0,21%	-0,35	165,46	165,19	165,19	165,46	1K	2
05/08/2022	-1,18%	-1,98	165,81	165,81	165,81	165,81	5K	1
04/08/2022	-2,54%	-4,37	167,79	168,02	167,79	168,02	2K	2
03/08/2022	3,67%	6,10	172,16	172,16	172,16	172,16	14K	1
02/08/2022	-0,02%	-0,03	166,06	166,06	166,06	166,06	18K	1
01/08/2022	4,46%	7,09	166,09	166,09	166,09	166,09	166	1
29/07/2022	0,47%	0,75	159,00	159,05	159,00	159,05	6K	2
28/07/2022	-0,42%	-0,66	158,25	157,10	157,10	158,25	7K	2
27/07/2022	-0,54%	-0,86	158,91	159,50	158,85	159,50	8K	3
26/07/2022	0,73%	1,15	159,77	159,95	159,77	159,95	639	4
25/07/2022	-2,62%	-4,26	158,62	160,53	158,38	160,53	6K	3
22/07/2022	-1,28%	-2,11	162,88	162,88	162,88	162,88	651	1
21/07/2022	1,22%	1,99	164,99	164,85	164,80	164,99	659	4
20/07/2022	2,21%	3,53	163,00	163,00	163,00	163,00	2K	1
19/07/2022	4,15%	6,35	159,47	159,47	159,47	159,47	2K	1
18/07/2022	-1,28%	-1,98	153,12	153,12	153,12	153,12	459	1
15/07/2022	2,48%	3,75	155,10	155,10	155,10	155,10	1K	1
14/07/2022	-0,21%	-0,32	151,35	151,35	151,35	151,35	2K	1
13/07/2022	-0,77%	-1,18	151,67	151,60	151,60	151,67	909	6
12/07/2022	2,38%	3,56	152,85	153,14	152,85	153,14	1K	2
11/07/2022	-0,20%	-0,30	149,29	149,29	149,29	149,29	3K	1
08/07/2022	-1,82%	-2,78	149,59	149,45	149,45	149,59	1K	3
07/07/2022	-0,90%	-1,39	152,37	152,37	152,37	152,37	2K	1
06/07/2022	2,29%	3,44	153,76	153,44	153,44	153,76	460	2
05/07/2022	3,42%	4,97	150,32	150,32	150,32	150,32	3K	1
01/07/2022	0,76%	1,10	145,35	145,35	145,35	145,35	5K	1
30/06/2022	-1,41%	-2,06	144,25	143,54	143,54	144,25	2K	5
29/06/2022	-2,08%	-3,11	146,31	145,74	145,73	146,31	2K	6
28/06/2022	-2,30%	-3,51	149,42	149,42	149,42	149,42	1K	1
27/06/2022	-1,98%	-3,09	152,93	152,37	152,37	152,93	2K	2
24/06/2022	6,28%	9,22	156,02	156,02	156,02	156,02	6K	1
23/06/2022	2,14%	3,08	146,80	146,80	146,80	146,80	2K	1
22/06/2022	-0,30%	-0,43	143,72	143,72	143,72	143,72	3K	1
21/06/2022	0,66%	0,95	144,15	144,15	144,15	144,15	2K	1
17/06/2022	-0,50%	-0,72	143,20	143,20	143,20	143,20	3K	1
15/06/2022	0,72%	1,03	143,92	143,92	143,92	143,92	2K	1
14/06/2022	1,49%	2,10	142,89	142,45	142,45	142,89	2K	2
13/06/2022	-4,65%	-6,86	140,79	140,79	140,79	140,79	4K	1
10/06/2022	-1,62%	-2,43	147,65	147,16	147,16	147,65	2K	2
09/06/2022	-3,30%	-5,12	150,08	154,99	150,08	154,99	605	2
08/06/2022	-0,71%	-1,11	155,20	155,20	155,20	155,20	1K	1
07/06/2022	1,07%	1,65	156,31	156,20	156,20	156,31	2K	5
06/06/2022	-1,14%	-1,79	154,66	154,66	154,66	154,66	1K	1
02/06/2022	1,85%	2,84	156,45	156,45	156,45	156,45	625	1
01/06/2022	-0,86%	-1,33	153,61	153,61	153,61	153,61	2K	1
31/05/2022	-1,19%	-1,87	154,94	154,94	154,94	154,94	1K	1
27/05/2022	2,26%	3,46	156,81	156,35	156,35	156,81	313	2
26/05/2022	1,11%	1,69	153,35	153,41	153,21	153,41	2K	3
25/05/2022	3,16%	4,64	151,66	152,30	151,66	152,30	303	2
24/05/2022	-2,07%	-3,10	147,02	147,02	147,02	147,02	1K	1
23/05/2022	2,91%	4,25	150,12	149,85	149,85	150,12	2K	2
20/05/2022	-1,97%	-2,93	145,87	145,30	145,30	145,87	1K	3
19/05/2022	-	-	148,80	148,80	148,80	148,80	3K	1

Date,Open,High,Low,Close,Volume
10-Apr-24,161.12,161.12,161.12,161.12,161
08-Apr-24,162.00,162.00,161.60,161.60,485
04-Apr-24,160.80,160.80,160.16,160.20,3845
26-Mar-24,169.40,169.40,167.80,167.80,3362
22-Mar-24,165.41,165.41,165.41,165.41,6781
20-Mar-24,165.20,165.20,164.60,164.60,659
19-Mar-24,166.40,166.40,165.60,165.60,996
13-Mar-24,166.94,166.94,166.94,166.94,667
07-Nov-23,133.70,133.70,133.70,133.70,133
06-Nov-23,136.16,136.16,136.16,136.16,136
18-Jul-23,136.01,136.36,136.01,136.36,1634
13-Mar-23,124.90,125.22,124.90,125.22,2250
28-Feb-23,127.22,147.40,127.22,147.20,1372
21-Dec-22,127.21,127.21,127.21,127.21,127
07-Dec-22,127.44,127.44,127.44,127.44,254
01-Dec-22,134.96,134.96,134.96,134.96,539
29-Nov-22,132.93,132.93,132.93,132.93,132
28-Nov-22,134.41,135.25,134.41,135.25,26194
25-Nov-22,125.93,125.93,125.93,125.93,12593
07-Nov-22,126.23,126.23,125.93,125.93,227848
04-Nov-22,120.00,121.92,120.00,121.92,15114
03-Nov-22,140.00,140.00,123.30,123.30,33268
01-Nov-22,146.70,146.70,146.70,146.70,23618
31-Oct-22,152.48,152.48,147.60,148.60,3574
28-Oct-22,166.12,166.12,166.02,166.02,5481
27-Oct-22,159.73,159.73,159.73,159.73,6389
26-Oct-22,161.76,162.15,161.74,162.15,90909
25-Oct-22,156.80,156.80,156.80,156.80,1568
24-Oct-22,153.15,153.15,153.15,153.15,3216
21-Oct-22,146.99,146.99,146.99,146.99,1322
20-Oct-22,147.35,147.47,147.35,147.47,1622
19-Oct-22,148.35,148.35,148.35,148.35,296
18-Oct-22,148.55,148.55,148.55,148.55,594
17-Oct-22,149.01,149.22,149.01,149.22,596
14-Oct-22,146.30,146.30,146.30,146.30,1755
13-Oct-22,145.04,145.04,145.04,145.04,725
11-Oct-22,142.82,142.82,141.26,141.26,2971
10-Oct-22,142.26,142.82,142.26,142.82,570
07-Oct-22,144.61,144.61,144.61,144.61,289
06-Oct-22,147.95,147.95,147.95,147.95,1183
05-Oct-22,151.87,151.87,151.87,151.87,303
04-Oct-22,149.83,149.83,149.83,149.83,149
03-Oct-22,143.65,143.65,143.61,143.61,4739
30-Sep-22,145.76,145.76,145.76,145.76,2623
29-Sep-22,146.29,146.29,146.29,146.29,3364
28-Sep-22,147.45,147.92,147.45,147.92,81716
27-Sep-22,145.43,145.74,145.43,145.74,436
26-Sep-22,150.90,150.90,150.90,150.90,4074
23-Sep-22,149.55,149.55,149.55,149.55,3888
22-Sep-22,148.97,148.97,148.97,148.97,1042
21-Sep-22,158.40,158.40,157.44,157.44,3314
20-Sep-22,159.32,160.23,159.32,160.23,2560
19-Sep-22,164.98,164.98,164.70,164.70,2802
16-Sep-22,171.19,171.19,171.19,171.19,513
15-Sep-22,174.10,174.10,172.38,172.38,5714
14-Sep-22,171.90,171.90,170.17,170.17,6832
13-Sep-22,171.90,171.90,171.90,171.90,3609
12-Sep-22,172.68,172.68,172.68,172.68,2244
09-Sep-22,171.26,171.26,171.02,171.02,2054
08-Sep-22,170.24,170.24,170.22,170.22,510
06-Sep-22,165.47,165.47,165.47,165.47,2316
05-Sep-22,161.33,161.33,161.33,161.33,161
02-Sep-22,160.32,161.52,160.32,161.52,34803
01-Sep-22,162.00,162.08,161.97,162.08,972
31-Aug-22,161.63,161.63,161.63,161.63,3555
30-Aug-22,159.55,159.55,159.55,159.55,2393
29-Aug-22,158.22,158.22,158.22,158.22,791
26-Aug-22,159.15,159.15,159.06,159.06,1908
25-Aug-22,165.12,165.12,165.12,165.12,1155
24-Aug-22,163.91,163.91,163.91,163.91,819
23-Aug-22,164.39,164.39,164.39,164.39,3123
22-Aug-22,167.30,167.30,167.20,167.20,836
19-Aug-22,173.42,173.42,171.48,171.48,4501
18-Aug-22,174.14,174.14,174.14,174.14,522
17-Aug-22,172.92,172.92,172.92,172.92,1902
16-Aug-22,174.48,174.48,174.48,174.48,2093
15-Aug-22,174.05,174.05,174.02,174.04,1044
12-Aug-22,171.20,171.29,170.96,170.96,1198
11-Aug-22,172.03,172.03,172.03,172.03,4472
10-Aug-22,168.98,169.04,168.81,169.04,9125
09-Aug-22,166.97,166.97,166.97,166.97,1001
08-Aug-22,165.19,165.46,165.19,165.46,1323
05-Aug-22,165.81,165.81,165.81,165.81,5471
04-Aug-22,168.02,168.02,167.79,167.79,1678
03-Aug-22,172.16,172.16,172.16,172.16,13600
02-Aug-22,166.06,166.06,166.06,166.06,18100
01-Aug-22,166.09,166.09,166.09,166.09,166
29-Jul-22,159.05,159.05,159.00,159.00,6202
28-Jul-22,157.10,158.25,157.10,158.25,7400
27-Jul-22,159.50,159.50,158.85,158.91,7646
26-Jul-22,159.95,159.95,159.77,159.77,639
25-Jul-22,160.53,160.53,158.38,158.62,6055
22-Jul-22,162.88,162.88,162.88,162.88,651
21-Jul-22,164.85,164.99,164.80,164.99,659
20-Jul-22,163.00,163.00,163.00,163.00,2445
19-Jul-22,159.47,159.47,159.47,159.47,1594
18-Jul-22,153.12,153.12,153.12,153.12,459
15-Jul-22,155.10,155.10,155.10,155.10,1240
14-Jul-22,151.35,151.35,151.35,151.35,1513
13-Jul-22,151.60,151.67,151.60,151.67,909
12-Jul-22,153.14,153.14,152.85,152.85,1375
11-Jul-22,149.29,149.29,149.29,149.29,3284
08-Jul-22,149.45,149.59,149.45,149.59,1495
07-Jul-22,152.37,152.37,152.37,152.37,1980
06-Jul-22,153.44,153.76,153.44,153.76,460
05-Jul-22,150.32,150.32,150.32,150.32,3156
01-Jul-22,145.35,145.35,145.35,145.35,4941
30-Jun-22,143.54,144.25,143.54,144.25,1582
29-Jun-22,145.74,146.31,145.73,146.31,1606
28-Jun-22,149.42,149.42,149.42,149.42,1045
27-Jun-22,152.37,152.93,152.37,152.93,1528
24-Jun-22,156.02,156.02,156.02,156.02,5928
23-Jun-22,146.80,146.80,146.80,146.80,2348
22-Jun-22,143.72,143.72,143.72,143.72,2586
21-Jun-22,144.15,144.15,144.15,144.15,2306
17-Jun-22,143.20,143.20,143.20,143.20,3436
15-Jun-22,143.92,143.92,143.92,143.92,2014
14-Jun-22,142.45,142.89,142.45,142.89,2280
13-Jun-22,140.79,140.79,140.79,140.79,3942
10-Jun-22,147.16,147.65,147.16,147.65,2355
09-Jun-22,154.99,154.99,150.08,150.08,605
08-Jun-22,155.20,155.20,155.20,155.20,1241
07-Jun-22,156.20,156.31,156.20,156.31,1718
06-Jun-22,154.66,154.66,154.66,154.66,1391
02-Jun-22,156.45,156.45,156.45,156.45,625
01-Jun-22,153.61,153.61,153.61,153.61,1689
31-May-22,154.94,154.94,154.94,154.94,1239
27-May-22,156.35,156.81,156.35,156.81,313
26-May-22,153.41,153.41,153.21,153.35,1533
25-May-22,152.30,152.30,151.66,151.66,303
24-May-22,147.02,147.02,147.02,147.02,1029
23-May-22,149.85,150.12,149.85,150.12,1500
20-May-22,145.30,145.87,145.30,145.87,1165
19-May-22,148.80,148.80,148.80,148.80,3124

*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: G1PI34