Cotação atual, histórico e gráfico do papel: G1WW34

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 G1WW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2021	-3,26%	-1,70	50,45	50,45	50,45	50,45	248K	1
13/01/2021	-3,59%	-1,94	52,15	52,59	52,14	52,59	194K	3
12/01/2021	2,60%	1,37	54,09	54,00	54,00	54,09	751K	4
06/01/2021	1,09%	0,57	52,72	52,50	52,50	53,21	474K	7
05/01/2021	0,00%	0,00	52,15	52,34	52,15	52,34	209	2
04/01/2021	-0,29%	-0,15	52,15	52,25	52,12	52,25	351K	8
30/12/2020	1,24%	0,64	52,30	51,66	51,66	52,30	415	2
17/12/2020	-0,25%	-0,13	51,66	51,66	51,66	51,66	51	1
15/12/2020	0,60%	0,31	51,79	51,79	51,79	51,79	51	1
14/12/2020	1,20%	0,61	51,48	51,48	51,48	51,48	51	1
11/12/2020	-3,89%	-2,06	50,87	50,87	50,87	50,87	101	1

10/12/2020	1,89%	0,98	52,93	52,93	52,93	52,93	52	1
08/12/2020	0,10%	0,05	51,95	51,90	51,90	51,95	363	2
07/12/2020	-6,62%	-3,68	51,90	51,64	51,30	51,96	587K	17
30/11/2020	1,07%	0,59	55,58	55,50	55,50	55,58	347K	4
25/11/2020	-3,32%	-1,89	54,99	55,16	54,99	55,16	275	3
24/11/2020	1,21%	0,68	56,88	56,90	56,78	56,90	359K	4
23/11/2020	2,18%	1,20	56,20	56,20	56,20	56,20	224	1
20/11/2020	-0,54%	-0,30	55,00	55,00	55,00	55,00	220	1
18/11/2020	-0,18%	-0,10	55,30	55,30	55,30	55,30	1K	1
13/11/2020	0,73%	0,40	55,40	55,40	55,40	55,40	4K	1
11/11/2020	1,85%	1,00	55,00	54,50	54,50	55,00	1K	2
10/11/2020	0,20%	0,11	54,00	54,00	54,00	54,00	477K	1
09/11/2020	2,34%	1,23	53,89	53,20	53,20	53,89	905	3
06/11/2020	-0,83%	-0,44	52,66	52,49	52,49	52,75	30K	3
05/11/2020	0,25%	0,13	53,10	53,10	53,10	53,10	106	1
04/11/2020	-0,90%	-0,48	52,97	52,97	52,97	52,97	18K	2
03/11/2020	5,13%	2,61	53,45	53,44	53,44	53,45	1M	2
29/10/2020	0,43%	0,22	50,84	50,84	50,84	50,84	315K	1
26/10/2020	-0,94%	-0,48	50,62	50,61	50,61	50,62	202K	2
23/10/2020	-0,51%	-0,26	51,10	52,75	50,80	52,75	462	5
22/10/2020	-87,69%	-366,03	51,36	51,11	51,11	51,36	2K	3
21/10/2020	-3,20%	-13,81	417,39	417,39	417,39	417,39	354K	1
19/10/2020	-1,24%	-5,41	431,20	431,07	431,07	431,20	146K	2
16/10/2020	1,08%	4,67	436,61	436,56	436,56	436,61	327K	2
14/10/2020	-0,01%	-0,05	431,94	431,93	431,93	431,94	641K	5
08/10/2020	2,22%	9,40	431,99	431,99	431,99	431,99	174K	1
07/10/2020	2,46%	10,16	422,59	422,59	422,59	422,59	256K	1
05/10/2020	2,21%	8,93	412,43	412,39	412,39	412,43	212K	2
01/10/2020	7,01%	26,44	403,50	403,50	403,50	403,50	308K	3
18/09/2020	-1,72%	-6,58	377,06	377,06	377,06	377,06	460K	1
09/09/2020	0,94%	3,59	383,64	383,64	383,64	383,64	142K	1
08/09/2020	-0,57%	-2,16	380,05	380,05	380,05	380,05	285K	1
04/09/2020	-1,97%	-7,69	382,21	382,21	382,21	382,21	459K	1
03/09/2020	-1,77%	-7,01	389,90	389,90	389,90	389,90	320K	1
02/09/2020	0,52%	2,06	396,91	396,58	396,58	396,91	393K	4
01/09/2020	-1,92%	-7,72	394,85	393,58	393,58	394,85	382K	4
31/08/2020	1,31%	5,19	402,57	402,56	402,56	402,57	592K	2
28/08/2020	-3,09%	-12,65	397,38	397,38	397,38	397,38	187K	1
27/08/2020	1,25%	5,07	410,03	409,49	409,49	410,03	336K	3
26/08/2020	1,76%	7,01	404,96	404,96	404,96	404,96	413K	1
25/08/2020	0,82%	3,25	397,95	397,95	397,95	397,95	521K	1
24/08/2020	-0,21%	-0,82	394,70	394,19	394,19	394,70	387K	4
21/08/2020	-0,44%	-1,74	395,52	395,51	395,51	395,52	427K	2
20/08/2020	1,75%	6,84	397,26	397,26	397,26	397,26	362K	1
19/08/2020	0,56%	2,16	390,42	390,42	390,42	390,42	258K	1
18/08/2020	1,21%	4,63	388,26	388,26	388,26	388,26	769K	1
14/08/2020	1,07%	4,05	383,63	383,63	383,63	383,63	414K	1
13/08/2020	-3,15%	-12,36	379,58	379,58	379,58	379,58	281K	1
12/08/2020	1,74%	6,72	391,94	391,94	391,94	391,94	361K	1
11/08/2020	-0,20%	-0,77	385,22	383,10	383,10	385,22	281K	3
10/08/2020	5,69%	20,79	385,99	385,99	385,99	385,99	703K	1
05/08/2020	0,68%	2,47	365,20	365,20	365,20	365,20	117K	1
04/08/2020	-0,84%	-3,08	362,73	362,70	362,70	362,73	152K	2
03/08/2020	3,49%	12,33	365,81	365,81	365,81	365,81	300K	1
29/07/2020	1,51%	5,27	353,48	353,48	353,48	353,48	99K	1
28/07/2020	-1,71%	-6,04	348,21	348,21	348,21	348,21	115K	1
27/07/2020	-0,74%	-2,65	354,25	354,25	354,25	354,25	198K	1
24/07/2020	1,28%	4,51	356,90	356,90	356,90	356,90	153K	1
23/07/2020	1,81%	6,26	352,39	352,39	352,39	352,39	229K	1
22/07/2020	-1,44%	-5,06	346,13	346,13	346,13	346,13	388K	1
20/07/2020	-1,69%	-6,04	351,19	351,18	351,18	351,19	179K	2
17/07/2020	-0,08%	-0,27	357,23	357,23	357,23	357,23	218K	1
16/07/2020	-0,72%	-2,60	357,50	357,50	357,50	357,50	197K	1
15/07/2020	2,81%	9,83	360,10	360,10	360,10	360,10	151K	1
14/07/2020	0,68%	2,35	350,27	350,26	350,26	350,27	256K	2
13/07/2020	5,24%	17,32	347,92	347,92	347,92	347,92	418K	1
10/07/2020	-0,11%	-0,38	330,60	330,60	330,60	330,60	317K	1
08/07/2020	-3,59%	-12,33	330,98	330,98	330,98	330,98	156K	1
06/07/2020	3,64%	12,07	343,31	343,31	343,31	343,31	374K	1
01/07/2020	-1,76%	-5,92	331,24	331,24	331,24	331,24	132K	1
30/06/2020	4,88%	15,68	337,16	337,14	337,14	337,16	260K	2
26/06/2020	1,46%	4,63	321,48	321,48	321,48	321,48	228K	1
25/06/2020	2,15%	6,67	316,85	316,85	316,85	316,85	136K	1
24/06/2020	-2,16%	-6,84	310,18	310,18	310,18	310,18	149K	1
23/06/2020	0,60%	1,88	317,02	317,02	317,02	317,02	178K	1
22/06/2020	-4,39%	-14,46	315,14	315,14	315,14	315,14	95K	1
18/06/2020	7,71%	23,60	329,60	329,60	329,60	329,60	165K	1
12/06/2020	-4,54%	-14,55	306,00	306,00	306,00	306,00	202K	1
08/06/2020	-2,17%	-7,11	320,55	320,55	320,55	320,55	452K	1
02/06/2020	-3,02%	-10,21	327,66	327,66	327,66	327,66	298K	1
29/05/2020	2,05%	6,78	337,87	337,87	337,87	337,87	652K	1
27/05/2020	-0,08%	-0,27	331,09	331,09	331,09	331,09	242K	1
21/05/2020	-0,74%	-2,48	331,36	331,36	331,36	331,36	335K	1
19/05/2020	3,04%	9,84	333,84	333,84	333,84	333,84	397K	1
15/05/2020	-0,85%	-2,79	324,00	324,00	324,00	324,00	269K	1
13/05/2020	-2,08%	-6,94	326,79	326,69	326,69	326,79	291K	5
11/05/2020	11,65%	34,81	333,73	333,73	333,73	333,73	414K	1
30/04/2020	1,59%	4,69	298,92	298,92	298,92	298,92	502K	1
22/04/2020	0,18%	0,53	294,23	294,23	294,23	294,23	253K	1
20/04/2020	0,48%	1,39	293,70	293,70	293,70	293,70	6K	1
17/04/2020	2,13%	6,11	292,31	292,31	292,31	292,31	126K	1
13/04/2020	4,60%	12,59	286,20	286,20	286,20	286,20	223K	1
07/04/2020	9,88%	24,60	273,61	273,61	273,61	273,61	96K	1
03/04/2020	5,77%	13,58	249,01	249,01	249,01	249,01	110K	1
26/03/2020	0,10%	0,24	235,43	233,51	233,51	235,43	346K	3
17/03/2020	-2,01%	-4,82	235,19	235,19	234,15	235,19	2M	13
12/03/2020	-7,76%	-20,19	240,01	240,01	240,01	240,01	1M	1
06/03/2020	2,03%	5,18	260,20	260,20	260,20	260,20	674K	1
27/02/2020	-5,33%	-14,37	255,02	255,02	255,02	255,02	362K	1
21/02/2020	-1,26%	-3,43	269,39	269,39	269,39	269,39	167K	1
20/02/2020	1,43%	3,85	272,82	272,82	272,82	272,82	240K	1
19/02/2020	0,52%	1,38	268,97	268,97	268,97	268,97	196K	1
18/02/2020	-0,44%	-1,17	267,59	267,59	267,59	267,59	640K	1
13/02/2020	-0,68%	-1,83	268,76	268,76	268,76	268,76	188K	1
12/02/2020	3,01%	7,91	270,59	270,59	270,59	270,59	866K	1
11/02/2020	-	-	262,68	262,68	262,68	262,68	8M	2

Date,Open,High,Low,Close,Volume
14-Jan-21,50.45,50.45,50.45,50.45,248163
13-Jan-21,52.59,52.59,52.14,52.15,193669
12-Jan-21,54.00,54.09,54.00,54.09,751193
06-Jan-21,52.50,53.21,52.50,52.72,474019
05-Jan-21,52.34,52.34,52.15,52.15,209
04-Jan-21,52.25,52.25,52.12,52.15,351465
30-Dec-20,51.66,52.30,51.66,52.30,415
17-Dec-20,51.66,51.66,51.66,51.66,51
15-Dec-20,51.79,51.79,51.79,51.79,51
14-Dec-20,51.48,51.48,51.48,51.48,51
11-Dec-20,50.87,50.87,50.87,50.87,101
10-Dec-20,52.93,52.93,52.93,52.93,52
08-Dec-20,51.90,51.95,51.90,51.95,363
07-Dec-20,51.64,51.96,51.30,51.90,587282
30-Nov-20,55.50,55.58,55.50,55.58,346630
25-Nov-20,55.16,55.16,54.99,54.99,275
24-Nov-20,56.90,56.90,56.78,56.88,358799
23-Nov-20,56.20,56.20,56.20,56.20,224
20-Nov-20,55.00,55.00,55.00,55.00,220
18-Nov-20,55.30,55.30,55.30,55.30,1327
13-Nov-20,55.40,55.40,55.40,55.40,4432
11-Nov-20,54.50,55.00,54.50,55.00,1154
10-Nov-20,54.00,54.00,54.00,54.00,477198
09-Nov-20,53.20,53.89,53.20,53.89,905
06-Nov-20,52.49,52.75,52.49,52.66,30093
05-Nov-20,53.10,53.10,53.10,53.10,106
04-Nov-20,52.97,52.97,52.97,52.97,18168
03-Nov-20,53.44,53.45,53.44,53.45,1072672
29-Oct-20,50.84,50.84,50.84,50.84,314750
26-Oct-20,50.61,50.62,50.61,50.62,201805
23-Oct-20,52.75,52.75,50.80,51.10,462
22-Oct-20,51.11,51.36,51.11,51.36,1585
21-Oct-20,417.39,417.39,417.39,417.39,354364
19-Oct-20,431.07,431.20,431.07,431.20,146150
16-Oct-20,436.56,436.61,436.56,436.61,326574
14-Oct-20,431.93,431.94,431.93,431.94,640991
08-Oct-20,431.99,431.99,431.99,431.99,173659
07-Oct-20,422.59,422.59,422.59,422.59,256089
05-Oct-20,412.39,412.43,412.39,412.43,211981
01-Oct-20,403.50,403.50,403.50,403.50,307870
18-Sep-20,377.06,377.06,377.06,377.06,460013
09-Sep-20,383.64,383.64,383.64,383.64,141946
08-Sep-20,380.05,380.05,380.05,380.05,285037
04-Sep-20,382.21,382.21,382.21,382.21,458652
03-Sep-20,389.90,389.90,389.90,389.90,319718
02-Sep-20,396.58,396.91,396.58,396.91,392810
01-Sep-20,393.58,394.85,393.58,394.85,382430
31-Aug-20,402.56,402.57,402.56,402.57,591775
28-Aug-20,397.38,397.38,397.38,397.38,186768
27-Aug-20,409.49,410.03,409.49,410.03,336070
26-Aug-20,404.96,404.96,404.96,404.96,413059
25-Aug-20,397.95,397.95,397.95,397.95,521314
24-Aug-20,394.19,394.70,394.19,394.70,386564
21-Aug-20,395.51,395.52,395.51,395.52,427159
20-Aug-20,397.26,397.26,397.26,397.26,361506
19-Aug-20,390.42,390.42,390.42,390.42,257677
18-Aug-20,388.26,388.26,388.26,388.26,768754
14-Aug-20,383.63,383.63,383.63,383.63,414320
13-Aug-20,379.58,379.58,379.58,379.58,280889
12-Aug-20,391.94,391.94,391.94,391.94,360584
11-Aug-20,383.10,385.22,383.10,385.22,280943
10-Aug-20,385.99,385.99,385.99,385.99,702501
05-Aug-20,365.20,365.20,365.20,365.20,116864
04-Aug-20,362.70,362.73,362.70,362.73,152340
03-Aug-20,365.81,365.81,365.81,365.81,299964
29-Jul-20,353.48,353.48,353.48,353.48,98974
28-Jul-20,348.21,348.21,348.21,348.21,114909
27-Jul-20,354.25,354.25,354.25,354.25,198380
24-Jul-20,356.90,356.90,356.90,356.90,153467
23-Jul-20,352.39,352.39,352.39,352.39,229053
22-Jul-20,346.13,346.13,346.13,346.13,387665
20-Jul-20,351.18,351.19,351.18,351.19,179104
17-Jul-20,357.23,357.23,357.23,357.23,217910
16-Jul-20,357.50,357.50,357.50,357.50,196625
15-Jul-20,360.10,360.10,360.10,360.10,151242
14-Jul-20,350.26,350.27,350.26,350.27,255695
13-Jul-20,347.92,347.92,347.92,347.92,417504
10-Jul-20,330.60,330.60,330.60,330.60,317376
08-Jul-20,330.98,330.98,330.98,330.98,155560
06-Jul-20,343.31,343.31,343.31,343.31,374207
01-Jul-20,331.24,331.24,331.24,331.24,132496
30-Jun-20,337.14,337.16,337.14,337.16,259609
26-Jun-20,321.48,321.48,321.48,321.48,228250
25-Jun-20,316.85,316.85,316.85,316.85,136245
24-Jun-20,310.18,310.18,310.18,310.18,148886
23-Jun-20,317.02,317.02,317.02,317.02,177531
22-Jun-20,315.14,315.14,315.14,315.14,94542
18-Jun-20,329.60,329.60,329.60,329.60,164800
12-Jun-20,306.00,306.00,306.00,306.00,201960
08-Jun-20,320.55,320.55,320.55,320.55,451975
02-Jun-20,327.66,327.66,327.66,327.66,298170
29-May-20,337.87,337.87,337.87,337.87,652089
27-May-20,331.09,331.09,331.09,331.09,241695
21-May-20,331.36,331.36,331.36,331.36,334673
19-May-20,333.84,333.84,333.84,333.84,397269
15-May-20,324.00,324.00,324.00,324.00,268920
13-May-20,326.69,326.79,326.69,326.79,290823
11-May-20,333.73,333.73,333.73,333.73,413825
30-Apr-20,298.92,298.92,298.92,298.92,502185
22-Apr-20,294.23,294.23,294.23,294.23,253037
20-Apr-20,293.70,293.70,293.70,293.70,5874
17-Apr-20,292.31,292.31,292.31,292.31,125693
13-Apr-20,286.20,286.20,286.20,286.20,223236
07-Apr-20,273.61,273.61,273.61,273.61,95763
03-Apr-20,249.01,249.01,249.01,249.01,109564
26-Mar-20,233.51,235.43,233.51,235.43,345690
17-Mar-20,235.19,235.19,234.15,235.19,2469109
12-Mar-20,240.01,240.01,240.01,240.01,1142447
06-Mar-20,260.20,260.20,260.20,260.20,673918
27-Feb-20,255.02,255.02,255.02,255.02,362128
21-Feb-20,269.39,269.39,269.39,269.39,167021
20-Feb-20,272.82,272.82,272.82,272.82,240081
19-Feb-20,268.97,268.97,268.97,268.97,196348
18-Feb-20,267.59,267.59,267.59,267.59,639540
13-Feb-20,268.76,268.76,268.76,268.76,188132
12-Feb-20,270.59,270.59,270.59,270.59,865888
11-Feb-20,262.68,262.68,262.68,262.68,8169348

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: G1WW34

cotações, gráficos e mais...