Cotação atual, histórico e gráfico do papel: G1SK34

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 G1SK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2025	-0,28%	-0,12	42,00	42,00	42,00	42,00	2K	1
13/02/2025	2,13%	0,88	42,12	42,12	42,12	42,12	2K	1
12/02/2025	-1,34%	-0,56	41,24	41,32	41,24	41,32	454	2
11/02/2025	-1,32%	-0,56	41,80	41,95	41,80	41,96	125	3
10/02/2025	0,95%	0,40	42,36	42,12	42,12	42,96	10K	234
07/02/2025	-3,18%	-1,38	41,96	41,50	41,50	41,96	2K	4
05/02/2025	6,49%	2,64	43,34	42,75	42,75	43,34	22K	3

04/02/2025	-0,05%	-0,02	40,70	40,70	40,70	40,70	81	1
03/02/2025	-0,39%	-0,16	40,72	40,72	40,72	40,72	285	1
31/01/2025	-0,15%	-0,06	40,88	40,88	40,88	40,88	163	1
28/01/2025	-1,89%	-0,79	40,94	40,94	40,94	40,94	81	1
27/01/2025	3,96%	1,59	41,73	40,78	40,78	41,73	5K	14
23/01/2025	-1,42%	-0,58	40,14	39,90	39,90	40,14	120	2
21/01/2025	0,00%	0,00	40,72	40,72	40,72	40,72	40	1
20/01/2025	0,94%	0,38	40,72	40,72	40,72	40,72	40	1
17/01/2025	0,10%	0,04	40,34	40,69	40,34	40,69	565	2
16/01/2025	1,66%	0,66	40,30	42,73	40,30	42,73	4K	2
15/01/2025	2,69%	1,04	39,64	39,59	39,44	39,64	40K	4
14/01/2025	-5,21%	-2,12	38,60	39,17	38,60	39,17	40K	6
10/01/2025	0,30%	0,12	40,72	40,72	40,72	40,72	40	1
09/01/2025	-1,86%	-0,77	40,60	40,60	40,60	40,60	406	1
06/01/2025	-0,46%	-0,19	41,37	41,37	41,37	41,37	82	1
30/12/2024	-0,95%	-0,40	41,56	42,00	41,56	42,08	64K	9
23/12/2024	4,35%	1,75	41,96	41,85	41,85	41,96	167	2
20/12/2024	-1,93%	-0,79	40,21	40,36	40,21	40,36	241	2
19/12/2024	-1,82%	-0,76	41,00	41,00	41,00	41,00	41	1
17/12/2024	2,15%	0,88	41,76	40,88	40,88	42,12	12K	7
16/12/2024	0,00%	0,00	40,88	40,76	40,76	40,88	122	2
13/12/2024	-0,29%	-0,12	40,88	40,88	40,88	40,88	40	1
12/12/2024	-1,73%	-0,72	41,00	41,00	41,00	41,00	82	1
11/12/2024	-2,52%	-1,08	41,72	42,80	41,68	42,80	1K	5
10/12/2024	-2,28%	-1,00	42,80	42,80	42,80	42,80	1K	1
09/12/2024	4,09%	1,72	43,80	42,32	42,15	43,80	5K	18
06/12/2024	-0,47%	-0,20	42,08	41,56	41,56	42,08	2K	11
03/12/2024	2,42%	1,00	42,28	42,36	42,28	42,44	21K	5
02/12/2024	0,51%	0,21	41,28	41,56	41,28	41,56	870	3
29/11/2024	0,71%	0,29	41,07	41,08	40,72	41,24	42K	5
28/11/2024	0,84%	0,34	40,78	40,78	40,78	40,78	40	1
27/11/2024	2,12%	0,84	40,44	40,10	40,10	40,72	2K	7
26/11/2024	-0,38%	-0,15	39,60	39,60	39,50	39,60	3K	4
25/11/2024	0,68%	0,27	39,75	39,75	39,75	39,75	1K	1
22/11/2024	0,82%	0,32	39,48	39,40	39,40	39,48	4K	3
21/11/2024	0,93%	0,36	39,16	39,12	38,80	39,20	5K	10
19/11/2024	0,00%	0,00	38,80	38,48	38,48	38,80	2K	2
18/11/2024	-3,24%	-1,30	38,80	39,20	38,30	39,20	1K	7
14/11/2024	-2,39%	-0,98	40,10	40,78	40,00	40,78	5K	13
13/11/2024	-1,06%	-0,44	41,08	41,08	41,08	41,08	41	1
12/11/2024	-2,81%	-1,20	41,52	41,44	41,44	41,52	22K	6
11/11/2024	1,62%	0,68	42,72	42,24	42,24	42,84	637	4
08/11/2024	0,69%	0,29	42,04	41,75	41,75	42,04	167	3
07/11/2024	2,33%	0,95	41,75	40,88	40,88	41,75	20K	7
06/11/2024	-3,86%	-1,64	40,80	42,10	40,76	42,10	25K	27
05/11/2024	-0,59%	-0,25	42,44	42,50	42,32	42,50	4K	4
04/11/2024	-1,97%	-0,86	42,69	42,92	42,69	42,92	28K	3
01/11/2024	3,59%	1,51	43,55	43,52	43,52	43,56	38K	3
31/10/2024	-1,31%	-0,56	42,04	42,02	42,02	42,04	84	2
30/10/2024	-3,09%	-1,36	42,60	43,96	42,04	43,96	22K	17
29/10/2024	1,01%	0,44	43,96	43,96	43,96	43,96	3K	2
28/10/2024	0,65%	0,28	43,52	43,08	43,08	43,52	2K	5
25/10/2024	0,19%	0,08	43,24	43,24	43,24	43,24	43	1
24/10/2024	-0,19%	-0,08	43,16	43,16	43,16	43,16	2K	1
22/10/2024	-0,57%	-0,25	43,24	43,44	43,24	43,44	86	2
21/10/2024	-1,16%	-0,51	43,49	44,44	43,49	44,44	3K	3
18/10/2024	-1,08%	-0,48	44,00	43,80	43,80	44,04	4K	4
17/10/2024	-0,09%	-0,04	44,48	44,48	44,48	44,48	44	1
16/10/2024	1,88%	0,82	44,52	44,40	44,36	44,52	3K	3
14/10/2024	0,00%	0,00	43,70	43,70	43,70	43,70	1K	4
11/10/2024	-0,57%	-0,25	43,70	43,84	43,70	44,16	439	5
10/10/2024	-4,08%	-1,87	43,95	44,90	43,95	44,90	6K	8
09/10/2024	8,68%	3,66	45,82	42,68	42,68	45,82	90K	10
08/10/2024	-1,03%	-0,44	42,16	42,40	42,16	42,40	465	3
07/10/2024	1,72%	0,72	42,60	42,52	42,52	42,60	43K	2
04/10/2024	-1,04%	-0,44	41,88	41,65	41,65	41,88	1K	3
03/10/2024	-1,58%	-0,68	42,32	43,43	42,32	43,43	466	2
02/10/2024	-2,89%	-1,28	43,00	43,04	43,00	43,05	40K	4
01/10/2024	-0,63%	-0,28	44,28	44,36	44,24	44,44	310	5
30/09/2024	0,18%	0,08	44,56	44,48	44,24	44,72	38K	5
27/09/2024	-0,18%	-0,08	44,48	45,00	44,48	45,00	6K	4
26/09/2024	-0,54%	-0,24	44,56	44,56	44,56	44,56	89	1
25/09/2024	0,22%	0,10	44,80	45,04	44,80	45,04	269	3
24/09/2024	-0,95%	-0,43	44,70	44,70	44,70	44,70	44	1
23/09/2024	-0,27%	-0,12	45,13	45,64	45,13	45,64	6K	6
20/09/2024	-0,88%	-0,40	45,25	45,25	45,25	45,25	45	1
19/09/2024	-2,67%	-1,25	45,65	45,45	45,45	45,65	7K	5
18/09/2024	0,21%	0,10	46,90	46,78	46,69	46,90	2K	6
17/09/2024	-3,39%	-1,64	46,80	46,80	46,80	46,80	93	1
16/09/2024	-0,02%	-0,01	48,44	48,44	48,44	48,44	96	1
13/09/2024	-0,31%	-0,15	48,45	48,45	48,45	48,45	193	1
12/09/2024	-1,42%	-0,70	48,60	48,50	48,50	48,60	727	3
11/09/2024	-1,69%	-0,85	49,30	49,30	49,30	49,30	49	1
10/09/2024	2,56%	1,25	50,15	49,45	49,45	50,15	249	4
09/09/2024	0,62%	0,30	48,90	49,05	48,90	49,15	8K	3
06/09/2024	-0,21%	-0,10	48,60	48,60	48,60	48,60	48	1
05/09/2024	-1,72%	-0,85	48,70	48,70	48,70	48,70	487	1
04/09/2024	0,81%	0,40	49,55	49,55	49,55	49,55	148	1
03/09/2024	-1,01%	-0,50	49,15	49,15	49,15	49,15	540	2
30/08/2024	0,73%	0,36	49,65	49,83	49,28	49,90	40K	4
29/08/2024	2,26%	1,09	49,29	49,30	49,10	49,30	8K	4
28/08/2024	-0,31%	-0,15	48,20	48,20	48,20	48,20	482	1
27/08/2024	3,42%	1,60	48,35	46,95	46,95	48,35	3K	3
26/08/2024	-1,64%	-0,78	46,75	46,65	46,65	46,90	7K	5
23/08/2024	1,02%	0,48	47,53	47,53	47,53	47,53	47	1
22/08/2024	2,51%	1,15	47,05	46,70	46,45	47,05	6K	6
21/08/2024	0,66%	0,30	45,90	45,90	45,90	45,90	5K	4
20/08/2024	1,33%	0,60	45,60	45,20	45,20	45,60	3K	3
19/08/2024	-1,57%	-0,72	45,00	45,12	45,00	45,12	16K	2
14/08/2024	3,42%	1,51	45,72	45,80	45,72	45,80	5K	2
12/08/2024	-0,41%	-0,18	44,21	44,21	44,21	44,21	6K	3
09/08/2024	1,16%	0,51	44,39	43,52	43,52	44,39	5K	3
07/08/2024	0,60%	0,26	43,88	44,06	43,88	44,06	87	2
06/08/2024	-5,38%	-2,48	43,62	44,00	43,55	44,00	8K	5
02/08/2024	4,58%	2,02	46,10	46,00	45,95	46,20	3K	7
31/07/2024	-1,17%	-0,52	44,08	44,60	43,76	44,60	3K	5
30/07/2024	-1,22%	-0,55	44,60	45,04	44,60	45,04	223	4
29/07/2024	-0,46%	-0,21	45,15	45,17	45,10	45,17	1K	4
26/07/2024	2,74%	1,21	45,36	45,16	45,16	45,36	5K	2
25/07/2024	0,71%	0,31	44,15	44,48	44,15	44,48	119K	18
24/07/2024	0,83%	0,36	43,84	43,84	43,84	43,84	43	1
23/07/2024	-0,73%	-0,32	43,48	43,80	43,16	43,80	10K	7
22/07/2024	-0,73%	-0,32	43,80	43,88	43,80	43,88	262	2
18/07/2024	1,94%	0,84	44,12	44,20	43,84	44,20	26K	12
17/07/2024	1,98%	0,84	43,28	43,04	43,04	43,28	994	2
16/07/2024	0,19%	0,08	42,44	41,84	41,84	42,44	1K	2
15/07/2024	-1,03%	-0,44	42,36	42,48	42,30	42,48	7K	5
12/07/2024	1,18%	0,50	42,80	42,93	42,80	42,93	257	2
11/07/2024	0,95%	0,40	42,30	42,24	42,24	42,30	84	2
09/07/2024	-0,71%	-0,30	41,90	42,12	41,90	42,12	3K	8
08/07/2024	-0,26%	-0,11	42,20	42,80	42,20	42,80	18K	8
05/07/2024	-0,73%	-0,31	42,31	42,64	42,31	42,64	2K	4
04/07/2024	-0,88%	-0,38	42,62	42,62	42,62	42,62	5K	2
03/07/2024	-0,37%	-0,16	43,00	43,00	43,00	43,00	4K	1
02/07/2024	-0,44%	-0,19	43,16	43,16	43,16	43,64	2K	3
01/07/2024	0,00%	0,00	43,35	43,35	43,20	43,35	1K	5
28/06/2024	-	-	43,35	42,50	42,50	43,35	4K	5

Date,Open,High,Low,Close,Volume
14-Feb-25,42.00,42.00,42.00,42.00,2310
13-Feb-25,42.12,42.12,42.12,42.12,2106
12-Feb-25,41.32,41.32,41.24,41.24,454
11-Feb-25,41.95,41.96,41.80,41.80,125
10-Feb-25,42.12,42.96,42.12,42.36,10007
07-Feb-25,41.50,41.96,41.50,41.96,1751
05-Feb-25,42.75,43.34,42.75,43.34,21758
04-Feb-25,40.70,40.70,40.70,40.70,81
03-Feb-25,40.72,40.72,40.72,40.72,285
31-Jan-25,40.88,40.88,40.88,40.88,163
28-Jan-25,40.94,40.94,40.94,40.94,81
27-Jan-25,40.78,41.73,40.78,41.73,5063
23-Jan-25,39.90,40.14,39.90,40.14,120
21-Jan-25,40.72,40.72,40.72,40.72,40
20-Jan-25,40.72,40.72,40.72,40.72,40
17-Jan-25,40.69,40.69,40.34,40.34,565
16-Jan-25,42.73,42.73,40.30,40.30,4475
15-Jan-25,39.59,39.64,39.44,39.64,40380
14-Jan-25,39.17,39.17,38.60,38.60,40004
10-Jan-25,40.72,40.72,40.72,40.72,40
09-Jan-25,40.60,40.60,40.60,40.60,406
06-Jan-25,41.37,41.37,41.37,41.37,82
30-Dec-24,42.00,42.08,41.56,41.56,63986
23-Dec-24,41.85,41.96,41.85,41.96,167
20-Dec-24,40.36,40.36,40.21,40.21,241
19-Dec-24,41.00,41.00,41.00,41.00,41
17-Dec-24,40.88,42.12,40.88,41.76,11513
16-Dec-24,40.76,40.88,40.76,40.88,122
13-Dec-24,40.88,40.88,40.88,40.88,40
12-Dec-24,41.00,41.00,41.00,41.00,82
11-Dec-24,42.80,42.80,41.68,41.72,1002
10-Dec-24,42.80,42.80,42.80,42.80,1412
09-Dec-24,42.32,43.80,42.15,43.80,4955
06-Dec-24,41.56,42.08,41.56,42.08,2101
03-Dec-24,42.36,42.44,42.28,42.28,21411
02-Dec-24,41.56,41.56,41.28,41.28,870
29-Nov-24,41.08,41.24,40.72,41.07,41890
28-Nov-24,40.78,40.78,40.78,40.78,40
27-Nov-24,40.10,40.72,40.10,40.44,1735
26-Nov-24,39.60,39.60,39.50,39.60,2810
25-Nov-24,39.75,39.75,39.75,39.75,1192
22-Nov-24,39.40,39.48,39.40,39.48,3979
21-Nov-24,39.12,39.20,38.80,39.16,5273
19-Nov-24,38.48,38.80,38.48,38.80,2132
18-Nov-24,39.20,39.20,38.30,38.80,1312
14-Nov-24,40.78,40.78,40.00,40.10,5164
13-Nov-24,41.08,41.08,41.08,41.08,41
12-Nov-24,41.44,41.52,41.44,41.52,21673
11-Nov-24,42.24,42.84,42.24,42.72,637
08-Nov-24,41.75,42.04,41.75,42.04,167
07-Nov-24,40.88,41.75,40.88,41.75,20061
06-Nov-24,42.10,42.10,40.76,40.80,24682
05-Nov-24,42.50,42.50,42.32,42.44,4029
04-Nov-24,42.92,42.92,42.69,42.69,27543
01-Nov-24,43.52,43.56,43.52,43.55,37983
31-Oct-24,42.02,42.04,42.02,42.04,84
30-Oct-24,43.96,43.96,42.04,42.60,21982
29-Oct-24,43.96,43.96,43.96,43.96,2637
28-Oct-24,43.08,43.52,43.08,43.52,2199
25-Oct-24,43.24,43.24,43.24,43.24,43
24-Oct-24,43.16,43.16,43.16,43.16,2158
22-Oct-24,43.44,43.44,43.24,43.24,86
21-Oct-24,44.44,44.44,43.49,43.49,3005
18-Oct-24,43.80,44.04,43.80,44.00,4446
17-Oct-24,44.48,44.48,44.48,44.48,44
16-Oct-24,44.40,44.52,44.36,44.52,2618
14-Oct-24,43.70,43.70,43.70,43.70,1442
11-Oct-24,43.84,44.16,43.70,43.70,439
10-Oct-24,44.90,44.90,43.95,43.95,5610
09-Oct-24,42.68,45.82,42.68,45.82,90406
08-Oct-24,42.40,42.40,42.16,42.16,465
07-Oct-24,42.52,42.60,42.52,42.60,42562
04-Oct-24,41.65,41.88,41.65,41.88,1297
03-Oct-24,43.43,43.43,42.32,42.32,466
02-Oct-24,43.04,43.05,43.00,43.00,40115
01-Oct-24,44.36,44.44,44.24,44.28,310
30-Sep-24,44.48,44.72,44.24,44.56,37850
27-Sep-24,45.00,45.00,44.48,44.48,5882
26-Sep-24,44.56,44.56,44.56,44.56,89
25-Sep-24,45.04,45.04,44.80,44.80,269
24-Sep-24,44.70,44.70,44.70,44.70,44
23-Sep-24,45.64,45.64,45.13,45.13,6149
20-Sep-24,45.25,45.25,45.25,45.25,45
19-Sep-24,45.45,45.65,45.45,45.65,7143
18-Sep-24,46.78,46.90,46.69,46.90,2248
17-Sep-24,46.80,46.80,46.80,46.80,93
16-Sep-24,48.44,48.44,48.44,48.44,96
13-Sep-24,48.45,48.45,48.45,48.45,193
12-Sep-24,48.50,48.60,48.50,48.60,727
11-Sep-24,49.30,49.30,49.30,49.30,49
10-Sep-24,49.45,50.15,49.45,50.15,249
09-Sep-24,49.05,49.15,48.90,48.90,7629
06-Sep-24,48.60,48.60,48.60,48.60,48
05-Sep-24,48.70,48.70,48.70,48.70,487
04-Sep-24,49.55,49.55,49.55,49.55,148
03-Sep-24,49.15,49.15,49.15,49.15,540
30-Aug-24,49.83,49.90,49.28,49.65,40266
29-Aug-24,49.30,49.30,49.10,49.29,7827
28-Aug-24,48.20,48.20,48.20,48.20,482
27-Aug-24,46.95,48.35,46.95,48.35,2511
26-Aug-24,46.65,46.90,46.65,46.75,7206
23-Aug-24,47.53,47.53,47.53,47.53,47
22-Aug-24,46.70,47.05,46.45,47.05,6172
21-Aug-24,45.90,45.90,45.90,45.90,4728
20-Aug-24,45.20,45.60,45.20,45.60,2983
19-Aug-24,45.12,45.12,45.00,45.00,16041
14-Aug-24,45.80,45.80,45.72,45.72,5257
12-Aug-24,44.21,44.21,44.21,44.21,5924
09-Aug-24,43.52,44.39,43.52,44.39,4897
07-Aug-24,44.06,44.06,43.88,43.88,87
06-Aug-24,44.00,44.00,43.55,43.62,7616
02-Aug-24,46.00,46.20,45.95,46.10,3495
31-Jul-24,44.60,44.60,43.76,44.08,3404
30-Jul-24,45.04,45.04,44.60,44.60,223
29-Jul-24,45.17,45.17,45.10,45.15,1264
26-Jul-24,45.16,45.36,45.16,45.36,5034
25-Jul-24,44.48,44.48,44.15,44.15,118737
24-Jul-24,43.84,43.84,43.84,43.84,43
23-Jul-24,43.80,43.80,43.16,43.48,9508
22-Jul-24,43.88,43.88,43.80,43.80,262
18-Jul-24,44.20,44.20,43.84,44.12,26162
17-Jul-24,43.04,43.28,43.04,43.28,994
16-Jul-24,41.84,42.44,41.84,42.44,1230
15-Jul-24,42.48,42.48,42.30,42.36,7320
12-Jul-24,42.93,42.93,42.80,42.80,257
11-Jul-24,42.24,42.30,42.24,42.30,84
09-Jul-24,42.12,42.12,41.90,41.90,2641
08-Jul-24,42.80,42.80,42.20,42.20,18404
05-Jul-24,42.64,42.64,42.31,42.31,2131
04-Jul-24,42.62,42.62,42.62,42.62,4560
03-Jul-24,43.00,43.00,43.00,43.00,4300
02-Jul-24,43.16,43.64,43.16,43.16,2461
01-Jul-24,43.35,43.35,43.20,43.35,1167
28-Jun-24,42.50,43.35,42.50,43.35,3877

*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: G1SK34