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
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	1,03%	0,40	39,40	39,77	39,40	40,25	5K	5
30/01/2024	1,06%	0,41	39,00	39,00	39,00	39,00	780	1
29/01/2024	-0,75%	-0,29	38,59	38,59	38,59	38,59	5K	1
24/01/2024	0,10%	0,04	38,88	38,88	38,88	38,88	3K	1
23/01/2024	-0,79%	-0,31	38,84	39,12	38,84	39,12	546	2
22/01/2024	0,80%	0,31	39,15	39,15	39,15	39,15	117	1
19/01/2024	0,10%	0,04	38,84	38,80	38,80	38,84	5K	3
18/01/2024	-1,92%	-0,76	38,80	39,04	38,80	39,04	155	2
17/01/2024	0,92%	0,36	39,56	39,56	39,56	39,56	791	1
16/01/2024	1,14%	0,44	39,20	39,19	39,19	39,20	42K	3
12/01/2024	0,41%	0,16	38,76	37,82	37,82	39,19	969	4
11/01/2024	-1,33%	-0,52	38,60	38,90	38,60	38,90	9K	4
10/01/2024	0,00%	0,00	39,12	39,12	39,12	39,12	312	1
09/01/2024	1,48%	0,57	39,12	38,88	38,88	39,12	4K	3
08/01/2024	0,81%	0,31	38,55	38,51	38,51	38,55	115	3
05/01/2024	0,00%	0,00	38,24	38,24	38,20	38,24	11K	7
04/01/2024	0,42%	0,16	38,24	38,08	38,08	38,41	2K	4
03/01/2024	2,75%	1,02	38,08	37,07	37,07	38,08	224	6
02/01/2024	1,59%	0,58	37,06	37,06	37,06	37,06	37	1
28/12/2023	2,01%	0,72	36,48	36,48	36,48	36,48	72	1
26/12/2023	-0,56%	-0,20	35,76	35,52	35,52	35,76	8K	3
22/12/2023	0,45%	0,16	35,96	35,80	35,80	35,96	5K	2
21/12/2023	0,11%	0,04	35,80	35,80	35,80	35,80	18K	1
20/12/2023	1,02%	0,36	35,76	35,76	35,76	35,76	71	1
19/12/2023	-0,98%	-0,35	35,40	35,64	35,36	35,64	354	8
18/12/2023	0,76%	0,27	35,75	36,08	35,75	36,08	573	4
15/12/2023	-1,00%	-0,36	35,48	35,48	35,48	35,48	35	1
05/12/2023	0,45%	0,16	35,84	36,40	35,84	36,40	108	2
01/12/2023	0,62%	0,22	35,68	35,64	35,40	35,68	641	3
30/11/2023	1,81%	0,63	35,46	35,46	35,46	35,46	177	1
29/11/2023	-1,11%	-0,39	34,83	34,83	34,83	34,83	34	1
24/11/2023	1,50%	0,52	35,22	35,22	35,22	35,22	35	1
23/11/2023	-0,17%	-0,06	34,70	34,70	34,70	34,70	34	1
22/11/2023	0,23%	0,08	34,76	34,67	34,67	34,76	10K	2
21/11/2023	1,58%	0,54	34,68	34,78	34,68	34,78	27K	3
20/11/2023	-0,50%	-0,17	34,14	34,14	34,14	34,14	68	1
17/11/2023	1,75%	0,59	34,31	34,31	34,31	34,31	34	1
16/11/2023	-1,40%	-0,48	33,72	33,64	33,33	33,72	7K	4
14/11/2023	1,54%	0,52	34,20	34,20	34,20	34,20	2K	1
10/11/2023	-1,52%	-0,52	33,68	33,53	33,53	33,68	11K	2
09/11/2023	-0,61%	-0,21	34,20	34,38	34,10	34,38	2K	6
08/11/2023	1,24%	0,42	34,41	34,38	34,38	34,41	412	2
07/11/2023	-0,44%	-0,15	33,99	34,20	33,99	34,20	4K	5
06/11/2023	0,92%	0,31	34,14	34,14	34,14	34,14	3K	1
03/11/2023	-1,54%	-0,53	33,83	34,36	33,81	34,36	2K	8
01/11/2023	-3,81%	-1,36	34,36	34,24	34,15	34,77	61K	8
31/10/2023	-0,03%	-0,01	35,72	35,60	35,60	35,72	285	2
30/10/2023	2,55%	0,89	35,73	35,76	35,73	35,76	321	2
27/10/2023	-2,68%	-0,96	34,84	34,56	34,56	34,84	6K	4
26/10/2023	-0,89%	-0,32	35,80	36,05	35,75	36,05	1K	4
23/10/2023	1,01%	0,36	36,12	36,12	36,12	36,12	54K	1
20/10/2023	-0,53%	-0,19	35,76	35,84	35,76	35,84	214	2
19/10/2023	-4,89%	-1,85	35,95	36,48	35,95	36,48	503	3
11/10/2023	-1,05%	-0,40	37,80	37,80	37,80	37,80	37	1
09/10/2023	2,91%	1,08	38,20	37,12	37,12	38,20	2K	2
05/10/2023	-0,64%	-0,24	37,12	37,12	37,12	37,12	482	1
04/10/2023	1,19%	0,44	37,36	37,36	37,36	37,36	37	1
03/10/2023	1,88%	0,68	36,92	36,92	36,92	36,92	184	2
02/10/2023	-1,09%	-0,40	36,24	36,24	36,24	36,24	289	1
29/09/2023	-1,40%	-0,52	36,64	36,80	36,64	36,80	220	3
26/09/2023	-0,83%	-0,31	37,16	37,16	37,16	37,16	111	1
25/09/2023	0,73%	0,27	37,47	37,24	37,24	37,47	484	3
21/09/2023	2,88%	1,04	37,20	37,26	36,96	37,40	1K	8
19/09/2023	-0,11%	-0,04	36,16	36,20	36,16	36,20	72	2
18/09/2023	-1,31%	-0,48	36,20	36,50	36,20	36,50	691	5
14/09/2023	2,00%	0,72	36,68	36,68	36,68	36,68	73	1
13/09/2023	-2,18%	-0,80	35,96	35,96	35,96	35,96	611	1
12/09/2023	0,00%	0,00	36,76	36,76	36,76	36,76	36	1
11/09/2023	1,13%	0,41	36,76	36,38	36,38	36,76	73	2
08/09/2023	5,95%	2,04	36,35	35,61	35,61	36,35	12K	4
06/09/2023	-0,87%	-0,30	34,31	34,32	34,31	34,32	3K	2
05/09/2023	0,61%	0,21	34,61	34,70	34,61	34,74	4K	3
04/09/2023	-0,98%	-0,34	34,40	34,40	34,40	34,40	137	1
30/08/2023	1,46%	0,50	34,74	34,83	34,74	34,83	69	2
28/08/2023	1,69%	0,57	34,24	34,24	34,24	34,24	205	1
25/08/2023	0,03%	0,01	33,67	33,67	33,67	33,67	976	1
24/08/2023	-1,41%	-0,48	33,66	34,08	33,66	34,08	2K	3
18/08/2023	-1,90%	-0,66	34,14	34,48	34,14	34,48	410	2
16/08/2023	-0,51%	-0,18	34,80	35,52	34,80	35,52	3K	6
15/08/2023	0,00%	0,00	34,98	34,98	34,98	34,98	559	1
14/08/2023	2,16%	0,74	34,98	34,98	34,98	34,98	2K	1
11/08/2023	-0,03%	-0,01	34,24	34,21	34,21	34,24	308	2
10/08/2023	-0,95%	-0,33	34,25	34,20	34,20	34,25	376	2
09/08/2023	1,29%	0,44	34,58	34,11	34,11	34,58	1K	4
08/08/2023	0,62%	0,21	34,14	34,00	34,00	34,14	2K	4
07/08/2023	1,62%	0,54	33,93	33,93	33,93	33,93	33	1
04/08/2023	-0,18%	-0,06	33,39	33,27	33,09	33,39	466	5
03/08/2023	0,18%	0,06	33,45	33,30	33,29	33,45	199	5
02/08/2023	-0,45%	-0,15	33,39	33,54	33,30	33,55	334	4
01/08/2023	-0,50%	-0,17	33,54	33,54	33,51	33,54	2K	3
31/07/2023	-0,91%	-0,31	33,71	33,80	33,71	33,81	8K	3
27/07/2023	0,98%	0,33	34,02	34,22	34,00	34,22	238	3
26/07/2023	-0,91%	-0,31	33,69	33,69	33,69	33,69	640	1
25/07/2023	0,35%	0,12	34,00	34,00	34,00	34,00	612	1
24/07/2023	-0,29%	-0,10	33,88	33,88	33,88	33,88	169	1
21/07/2023	-	-	33,98	33,98	33,98	33,98	101	1

Date,Open,High,Low,Close,Volume
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
30-Jan-24,39.00,39.00,39.00,39.00,780
29-Jan-24,38.59,38.59,38.59,38.59,5016
24-Jan-24,38.88,38.88,38.88,38.88,2877
23-Jan-24,39.12,39.12,38.84,38.84,546
22-Jan-24,39.15,39.15,39.15,39.15,117
19-Jan-24,38.80,38.84,38.80,38.84,4698
18-Jan-24,39.04,39.04,38.80,38.80,155
17-Jan-24,39.56,39.56,39.56,39.56,791
16-Jan-24,39.19,39.20,39.19,39.20,41973
12-Jan-24,37.82,39.19,37.82,38.76,969
11-Jan-24,38.90,38.90,38.60,38.60,9396
10-Jan-24,39.12,39.12,39.12,39.12,312
09-Jan-24,38.88,39.12,38.88,39.12,3773
08-Jan-24,38.51,38.55,38.51,38.55,115
05-Jan-24,38.24,38.24,38.20,38.24,10511
04-Jan-24,38.08,38.41,38.08,38.24,2177
03-Jan-24,37.07,38.08,37.07,38.08,224
02-Jan-24,37.06,37.06,37.06,37.06,37
28-Dec-23,36.48,36.48,36.48,36.48,72
26-Dec-23,35.52,35.76,35.52,35.76,7616
22-Dec-23,35.80,35.96,35.80,35.96,5321
21-Dec-23,35.80,35.80,35.80,35.80,17900
20-Dec-23,35.76,35.76,35.76,35.76,71
19-Dec-23,35.64,35.64,35.36,35.40,354
18-Dec-23,36.08,36.08,35.75,35.75,573
15-Dec-23,35.48,35.48,35.48,35.48,35
05-Dec-23,36.40,36.40,35.84,35.84,108
01-Dec-23,35.64,35.68,35.40,35.68,641
30-Nov-23,35.46,35.46,35.46,35.46,177
29-Nov-23,34.83,34.83,34.83,34.83,34
24-Nov-23,35.22,35.22,35.22,35.22,35
23-Nov-23,34.70,34.70,34.70,34.70,34
22-Nov-23,34.67,34.76,34.67,34.76,10414
21-Nov-23,34.78,34.78,34.68,34.68,26877
20-Nov-23,34.14,34.14,34.14,34.14,68
17-Nov-23,34.31,34.31,34.31,34.31,34
16-Nov-23,33.64,33.72,33.33,33.72,6536
14-Nov-23,34.20,34.20,34.20,34.20,2223
10-Nov-23,33.53,33.68,33.53,33.68,10767
09-Nov-23,34.38,34.38,34.10,34.20,1672
08-Nov-23,34.38,34.41,34.38,34.41,412
07-Nov-23,34.20,34.20,33.99,33.99,4488
06-Nov-23,34.14,34.14,34.14,34.14,3414
03-Nov-23,34.36,34.36,33.81,33.83,2100
01-Nov-23,34.24,34.77,34.15,34.36,61168
31-Oct-23,35.60,35.72,35.60,35.72,285
30-Oct-23,35.76,35.76,35.73,35.73,321
27-Oct-23,34.56,34.84,34.56,34.84,6406
26-Oct-23,36.05,36.05,35.75,35.80,1402
23-Oct-23,36.12,36.12,36.12,36.12,54180
20-Oct-23,35.84,35.84,35.76,35.76,214
19-Oct-23,36.48,36.48,35.95,35.95,503
11-Oct-23,37.80,37.80,37.80,37.80,37
09-Oct-23,37.12,38.20,37.12,38.20,1947
05-Oct-23,37.12,37.12,37.12,37.12,482
04-Oct-23,37.36,37.36,37.36,37.36,37
03-Oct-23,36.92,36.92,36.92,36.92,184
02-Oct-23,36.24,36.24,36.24,36.24,289
29-Sep-23,36.80,36.80,36.64,36.64,220
26-Sep-23,37.16,37.16,37.16,37.16,111
25-Sep-23,37.24,37.47,37.24,37.47,484
21-Sep-23,37.26,37.40,36.96,37.20,1080
19-Sep-23,36.20,36.20,36.16,36.16,72
18-Sep-23,36.50,36.50,36.20,36.20,691
14-Sep-23,36.68,36.68,36.68,36.68,73
13-Sep-23,35.96,35.96,35.96,35.96,611
12-Sep-23,36.76,36.76,36.76,36.76,36
11-Sep-23,36.38,36.76,36.38,36.76,73
08-Sep-23,35.61,36.35,35.61,36.35,12242
06-Sep-23,34.32,34.32,34.31,34.31,3499
05-Sep-23,34.70,34.74,34.61,34.61,4232
04-Sep-23,34.40,34.40,34.40,34.40,137
30-Aug-23,34.83,34.83,34.74,34.74,69
28-Aug-23,34.24,34.24,34.24,34.24,205
25-Aug-23,33.67,33.67,33.67,33.67,976
24-Aug-23,34.08,34.08,33.66,33.66,1930
18-Aug-23,34.48,34.48,34.14,34.14,410
16-Aug-23,35.52,35.52,34.80,34.80,3174
15-Aug-23,34.98,34.98,34.98,34.98,559
14-Aug-23,34.98,34.98,34.98,34.98,2448
11-Aug-23,34.21,34.24,34.21,34.24,308
10-Aug-23,34.20,34.25,34.20,34.25,376
09-Aug-23,34.11,34.58,34.11,34.58,1302
08-Aug-23,34.00,34.14,34.00,34.14,1944
07-Aug-23,33.93,33.93,33.93,33.93,33
04-Aug-23,33.27,33.39,33.09,33.39,466
03-Aug-23,33.30,33.45,33.29,33.45,199
02-Aug-23,33.54,33.55,33.30,33.39,334
01-Aug-23,33.54,33.54,33.51,33.54,1710
31-Jul-23,33.80,33.81,33.71,33.71,7606
27-Jul-23,34.22,34.22,34.00,34.02,238
26-Jul-23,33.69,33.69,33.69,33.69,640
25-Jul-23,34.00,34.00,34.00,34.00,612
24-Jul-23,33.88,33.88,33.88,33.88,169
21-Jul-23,33.98,33.98,33.98,33.98,101

*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