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
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	2,00%	0,85	43,35	42,50	42,50	43,35	4K	5
27/06/2024	-0,33%	-0,14	42,50	42,80	42,50	42,88	1K	5
26/06/2024	-3,44%	-1,52	42,64	44,55	42,64	44,55	11K	12
25/06/2024	0,73%	0,32	44,16	44,04	44,04	44,16	220	3
24/06/2024	-0,18%	-0,08	43,84	43,88	43,84	43,88	219	2
21/06/2024	-1,19%	-0,53	43,92	43,92	43,92	44,00	307	4
20/06/2024	-1,88%	-0,85	44,45	44,60	44,45	44,80	18K	7
19/06/2024	3,05%	1,34	45,30	44,26	44,23	45,30	7K	3
17/06/2024	-0,32%	-0,14	43,96	43,96	43,96	43,96	87	1
14/06/2024	-1,01%	-0,45	44,10	44,10	44,10	44,10	220	1
12/06/2024	1,25%	0,55	44,55	44,55	44,55	44,55	222	1
11/06/2024	-0,45%	-0,20	44,00	44,00	44,00	44,00	44	1
10/06/2024	1,19%	0,52	44,20	44,10	44,10	44,20	176	3
07/06/2024	-0,18%	-0,08	43,68	43,68	43,68	43,68	87	1
06/06/2024	-1,80%	-0,80	43,76	44,24	43,76	44,24	27K	6
05/06/2024	2,01%	0,88	44,56	44,56	44,56	44,56	222	1
04/06/2024	-6,47%	-3,02	43,68	43,36	43,36	43,68	7K	4
31/05/2024	1,08%	0,50	46,70	46,70	46,70	46,70	46	1
29/05/2024	0,87%	0,40	46,20	46,20	46,20	46,20	92	1
28/05/2024	-1,12%	-0,52	45,80	45,80	45,80	45,80	1K	1
27/05/2024	1,25%	0,57	46,32	46,14	46,14	46,32	9K	3
21/05/2024	0,44%	0,20	45,75	45,75	45,75	45,75	45	1
20/05/2024	-2,71%	-1,27	45,55	45,90	45,55	45,90	5K	4
15/05/2024	0,80%	0,37	46,82	47,00	46,82	47,00	187	2
14/05/2024	-0,11%	-0,05	46,45	46,45	46,45	46,45	4K	1
10/05/2024	1,20%	0,55	46,50	46,32	46,32	46,50	3K	2
09/05/2024	2,11%	0,95	45,95	45,95	45,95	45,95	91	2
08/05/2024	0,90%	0,40	45,00	45,00	45,00	45,00	45	1
07/05/2024	1,09%	0,48	44,60	44,60	44,58	44,64	86K	5
06/05/2024	3,67%	1,56	44,12	44,14	44,12	44,14	1K	2
29/04/2024	1,14%	0,48	42,56	42,56	42,56	42,56	42	1
26/04/2024	-0,02%	-0,01	42,08	42,08	42,08	42,08	589	1
25/04/2024	0,05%	0,02	42,09	42,09	42,09	42,09	462	1
24/04/2024	0,17%	0,07	42,07	42,07	42,07	42,07	126	1
16/04/2024	-0,05%	-0,02	42,00	42,24	42,00	42,24	2K	2
15/04/2024	1,20%	0,50	42,02	42,02	42,02	42,02	42	1
12/04/2024	0,29%	0,12	41,52	42,04	41,52	42,04	167	3
10/04/2024	0,98%	0,40	41,40	41,36	41,36	41,40	165	2
09/04/2024	-0,68%	-0,28	41,00	40,80	40,80	41,08	327	3
08/04/2024	-0,86%	-0,36	41,28	41,28	41,28	41,28	41	1
05/04/2024	-0,95%	-0,40	41,64	41,64	41,64	41,64	1K	2
03/04/2024	-0,19%	-0,08	42,04	42,12	42,04	42,12	84	2
02/04/2024	-2,55%	-1,10	42,12	42,44	42,12	42,44	506	2
28/03/2024	1,08%	0,46	43,22	43,24	43,22	43,24	605	2
26/03/2024	0,47%	0,20	42,76	42,50	42,50	42,76	726	3
25/03/2024	1,38%	0,58	42,56	42,48	42,36	43,16	1K	4
22/03/2024	-0,90%	-0,38	41,98	41,98	41,98	41,98	41	1
21/03/2024	1,92%	0,80	42,36	42,36	42,36	42,36	84	1
20/03/2024	-1,17%	-0,49	41,56	41,56	41,56	41,56	4K	2
15/03/2024	-1,73%	-0,74	42,05	42,88	42,05	42,88	126	2
14/03/2024	-0,58%	-0,25	42,79	42,79	42,79	42,79	9K	1
12/03/2024	0,84%	0,36	43,04	42,84	42,84	43,04	9K	2
11/03/2024	2,89%	1,20	42,68	42,56	42,56	42,68	10K	2
01/03/2024	-0,58%	-0,24	41,48	41,48	41,48	41,48	622	1
29/02/2024	-0,76%	-0,32	41,72	42,60	41,72	42,60	2K	6
28/02/2024	-0,50%	-0,21	42,04	42,04	42,04	42,04	84	2
26/02/2024	-0,12%	-0,05	42,25	42,33	42,25	42,33	17K	2
23/02/2024	1,59%	0,66	42,30	42,04	42,04	42,30	168	2
22/02/2024	0,43%	0,18	41,64	40,63	40,63	41,64	1K	5
21/02/2024	-0,34%	-0,14	41,46	41,46	41,46	41,46	41	1
20/02/2024	-0,81%	-0,34	41,60	42,08	41,60	42,08	209	2
19/02/2024	-0,52%	-0,22	41,94	41,94	41,94	41,94	41	1
16/02/2024	1,01%	0,42	42,16	42,16	42,16	42,16	1K	1
15/02/2024	1,02%	0,42	41,74	41,74	41,74	41,74	83	1
14/02/2024	-0,43%	-0,18	41,32	41,61	41,32	41,61	3K	2
09/02/2024	-0,36%	-0,15	41,50	41,50	41,50	41,50	2K	1
08/02/2024	0,41%	0,17	41,65	41,65	41,65	41,65	41	1
07/02/2024	-0,10%	-0,04	41,48	41,48	41,48	41,48	331	1
06/02/2024	0,78%	0,32	41,52	41,68	41,52	41,68	540	3
05/02/2024	1,85%	0,75	41,20	41,20	41,20	41,20	41	1
02/02/2024	1,23%	0,49	40,45	40,45	40,45	40,45	40	1
01/02/2024	1,42%	0,56	39,96	39,16	39,16	39,96	5K	5
31/01/2024	-	-	39,40	39,77	39,40	40,25	5K	5

Date,Open,High,Low,Close,Volume
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
27-Jun-24,42.80,42.88,42.50,42.50,1109
26-Jun-24,44.55,44.55,42.64,42.64,10848
25-Jun-24,44.04,44.16,44.04,44.16,220
24-Jun-24,43.88,43.88,43.84,43.84,219
21-Jun-24,43.92,44.00,43.92,43.92,307
20-Jun-24,44.60,44.80,44.45,44.45,18018
19-Jun-24,44.26,45.30,44.23,45.30,6519
17-Jun-24,43.96,43.96,43.96,43.96,87
14-Jun-24,44.10,44.10,44.10,44.10,220
12-Jun-24,44.55,44.55,44.55,44.55,222
11-Jun-24,44.00,44.00,44.00,44.00,44
10-Jun-24,44.10,44.20,44.10,44.20,176
07-Jun-24,43.68,43.68,43.68,43.68,87
06-Jun-24,44.24,44.24,43.76,43.76,26980
05-Jun-24,44.56,44.56,44.56,44.56,222
04-Jun-24,43.36,43.68,43.36,43.68,6726
31-May-24,46.70,46.70,46.70,46.70,46
29-May-24,46.20,46.20,46.20,46.20,92
28-May-24,45.80,45.80,45.80,45.80,1328
27-May-24,46.14,46.32,46.14,46.32,9076
21-May-24,45.75,45.75,45.75,45.75,45
20-May-24,45.90,45.90,45.55,45.55,4910
15-May-24,47.00,47.00,46.82,46.82,187
14-May-24,46.45,46.45,46.45,46.45,3716
10-May-24,46.32,46.50,46.32,46.50,2880
09-May-24,45.95,45.95,45.95,45.95,91
08-May-24,45.00,45.00,45.00,45.00,45
07-May-24,44.60,44.64,44.58,44.60,85899
06-May-24,44.14,44.14,44.12,44.12,1014
29-Apr-24,42.56,42.56,42.56,42.56,42
26-Apr-24,42.08,42.08,42.08,42.08,589
25-Apr-24,42.09,42.09,42.09,42.09,462
24-Apr-24,42.07,42.07,42.07,42.07,126
16-Apr-24,42.24,42.24,42.00,42.00,1815
15-Apr-24,42.02,42.02,42.02,42.02,42
12-Apr-24,42.04,42.04,41.52,41.52,167
10-Apr-24,41.36,41.40,41.36,41.40,165
09-Apr-24,40.80,41.08,40.80,41.00,327
08-Apr-24,41.28,41.28,41.28,41.28,41
05-Apr-24,41.64,41.64,41.64,41.64,1290
03-Apr-24,42.12,42.12,42.04,42.04,84
02-Apr-24,42.44,42.44,42.12,42.12,506
28-Mar-24,43.24,43.24,43.22,43.22,605
26-Mar-24,42.50,42.76,42.50,42.76,726
25-Mar-24,42.48,43.16,42.36,42.56,1285
22-Mar-24,41.98,41.98,41.98,41.98,41
21-Mar-24,42.36,42.36,42.36,42.36,84
20-Mar-24,41.56,41.56,41.56,41.56,3948
15-Mar-24,42.88,42.88,42.05,42.05,126
14-Mar-24,42.79,42.79,42.79,42.79,8558
12-Mar-24,42.84,43.04,42.84,43.04,8654
11-Mar-24,42.56,42.68,42.56,42.68,9600
01-Mar-24,41.48,41.48,41.48,41.48,622
29-Feb-24,42.60,42.60,41.72,41.72,2142
28-Feb-24,42.04,42.04,42.04,42.04,84
26-Feb-24,42.33,42.33,42.25,42.25,16974
23-Feb-24,42.04,42.30,42.04,42.30,168
22-Feb-24,40.63,41.64,40.63,41.64,1079
21-Feb-24,41.46,41.46,41.46,41.46,41
20-Feb-24,42.08,42.08,41.60,41.60,209
19-Feb-24,41.94,41.94,41.94,41.94,41
16-Feb-24,42.16,42.16,42.16,42.16,1264
15-Feb-24,41.74,41.74,41.74,41.74,83
14-Feb-24,41.61,41.61,41.32,41.32,3325
09-Feb-24,41.50,41.50,41.50,41.50,1992
08-Feb-24,41.65,41.65,41.65,41.65,41
07-Feb-24,41.48,41.48,41.48,41.48,331
06-Feb-24,41.68,41.68,41.52,41.52,540
05-Feb-24,41.20,41.20,41.20,41.20,41
02-Feb-24,40.45,40.45,40.45,40.45,40
01-Feb-24,39.16,39.96,39.16,39.96,4571
31-Jan-24,39.77,40.25,39.40,39.40,4851

*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