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
14/09/2021	-1,72%	-0,94	53,85	53,85	53,85	53,85	53	1
10/09/2021	-0,09%	-0,05	54,79	54,79	54,79	54,79	164	1
09/09/2021	0,05%	0,03	54,84	55,17	54,84	55,17	51K	2
08/09/2021	-1,26%	-0,70	54,81	54,81	54,81	54,81	54	1
06/09/2021	-0,88%	-0,49	55,51	56,18	55,51	56,18	111	2
02/09/2021	0,00%	0,00	56,00	56,00	56,00	56,00	56	1
01/09/2021	-1,55%	-0,88	56,00	56,00	56,00	56,00	2M	1
30/08/2021	-3,00%	-1,76	56,88	56,88	56,88	56,88	39K	1
20/08/2021	1,81%	1,04	58,64	58,50	58,50	58,64	624K	5
17/08/2021	-1,76%	-1,03	57,60	52,00	52,00	57,60	616K	7
19/07/2021	1,14%	0,66	58,63	58,38	58,38	58,63	2K	2

16/07/2021	-2,34%	-1,39	57,97	57,96	57,96	57,97	1M	2
08/07/2021	-0,57%	-0,34	59,36	60,00	59,36	60,00	1M	3
07/07/2021	10,31%	5,58	59,70	59,54	59,54	59,70	461K	207
30/06/2021	-1,81%	-1,00	54,12	54,12	54,12	54,12	54	1
29/06/2021	-0,25%	-0,14	55,12	55,12	55,12	55,12	716K	3
18/06/2021	-0,11%	-0,06	55,26	55,26	55,26	55,26	3K	1
17/06/2021	-5,37%	-3,14	55,32	55,72	55,32	55,72	335K	4
09/06/2021	0,00%	0,00	58,46	58,46	58,46	58,46	2K	1
04/06/2021	-0,98%	-0,58	58,46	58,98	58,46	58,98	4K	2
02/06/2021	-2,12%	-1,28	59,04	59,04	59,04	59,04	2K	1
01/06/2021	0,00%	0,00	60,32	60,32	60,32	60,32	3K	1
28/05/2021	-1,76%	-1,08	60,32	60,32	60,32	60,32	1K	1
25/05/2021	1,82%	1,10	61,40	61,40	61,40	61,40	157K	1
20/05/2021	-0,31%	-0,19	60,30	60,30	60,30	60,30	241	1
19/05/2021	0,25%	0,15	60,49	60,36	60,32	60,49	136K	3
18/05/2021	0,00%	0,00	60,34	60,34	60,34	60,34	120	1
12/05/2021	-0,21%	-0,13	60,34	60,34	60,34	60,34	2K	1
11/05/2021	0,62%	0,37	60,47	61,85	60,21	61,85	2M	6
03/05/2021	1,08%	0,64	60,10	59,70	59,70	60,10	300	2
30/04/2021	4,10%	2,34	59,46	60,65	59,36	60,65	2K	3
28/04/2021	-0,05%	-0,03	57,12	57,10	57,10	57,12	962K	2
27/04/2021	-0,88%	-0,51	57,15	57,15	57,15	57,15	57	1
22/04/2021	1,19%	0,68	57,66	58,38	57,66	58,39	586K	3
20/04/2021	0,62%	0,35	56,98	56,95	56,95	56,98	474K	2
19/04/2021	-0,11%	-0,06	56,63	56,65	56,63	56,65	397K	2
16/04/2021	-0,02%	-0,01	56,69	56,68	56,68	56,69	278K	2
15/04/2021	-0,75%	-0,43	56,70	56,54	56,54	56,70	522K	4
13/04/2021	0,67%	0,38	57,13	57,25	57,13	57,25	786K	2
09/04/2021	2,20%	1,22	56,75	56,75	56,75	56,75	964	1
08/04/2021	-1,40%	-0,79	55,53	55,53	55,53	55,53	279K	2
07/04/2021	-1,97%	-1,13	56,32	56,25	56,25	56,32	260K	4
06/04/2021	-0,47%	-0,27	57,45	57,44	57,44	57,45	579K	3
05/04/2021	1,28%	0,73	57,72	57,70	57,65	57,72	414K	5
31/03/2021	-1,74%	-1,01	56,99	56,95	56,95	56,99	218K	2
29/03/2021	1,43%	0,82	58,00	58,00	58,00	58,00	174	1
26/03/2021	1,37%	0,77	57,18	57,14	57,14	57,18	547K	2
25/03/2021	1,97%	1,09	56,41	56,41	56,41	56,41	593K	1
24/03/2021	1,50%	0,82	55,32	55,32	55,32	55,32	331	1
23/03/2021	-0,91%	-0,50	54,50	54,34	54,34	54,50	544	2
22/03/2021	-2,40%	-1,35	55,00	55,00	55,00	55,00	6K	1
18/03/2021	1,68%	0,93	56,35	56,35	56,35	56,35	56	1
17/03/2021	-0,23%	-0,13	55,42	55,35	55,35	55,42	446K	4
16/03/2021	-0,98%	-0,55	55,55	55,24	55,24	55,55	830	2
15/03/2021	2,09%	1,15	56,10	56,09	56,09	56,10	3M	3
12/03/2021	2,14%	1,15	54,95	54,73	54,73	54,95	581K	5
11/03/2021	-3,24%	-1,80	53,80	55,40	53,80	55,40	2K	3
10/03/2021	-2,63%	-1,50	55,60	55,60	55,60	55,60	556	1
09/03/2021	-1,97%	-1,15	57,10	57,30	57,10	57,30	2M	5
08/03/2021	2,95%	1,67	58,25	57,05	57,05	58,25	689	4
05/03/2021	3,74%	2,04	56,58	56,55	56,55	56,58	379K	2
04/03/2021	-1,73%	-0,96	54,54	54,54	54,54	54,54	54	1
03/03/2021	5,39%	2,84	55,50	56,42	55,25	56,42	423K	9
26/02/2021	0,02%	0,01	52,66	52,66	52,66	52,66	53K	1
25/02/2021	0,67%	0,35	52,65	52,75	52,65	52,75	685	2
24/02/2021	1,95%	1,00	52,30	52,00	52,00	52,30	555K	5
23/02/2021	1,38%	0,70	51,30	50,30	50,30	51,30	2K	3
18/02/2021	1,14%	0,57	50,60	50,55	50,55	50,60	19K	2
12/02/2021	-1,01%	-0,51	50,03	50,10	49,95	50,11	1M	8
10/02/2021	-0,79%	-0,40	50,54	50,61	50,54	50,62	288K	3
08/02/2021	4,07%	1,99	50,94	49,89	49,89	51,36	24K	5
03/02/2021	-2,31%	-1,16	48,95	48,92	48,92	48,98	493K	4
02/02/2021	-0,65%	-0,33	50,11	50,11	50,11	50,11	50	1
01/02/2021	1,76%	0,87	50,44	50,53	50,44	50,53	5M	6
29/01/2021	-0,64%	-0,32	49,57	49,57	49,57	49,57	49	1
27/01/2021	-0,99%	-0,50	49,89	50,05	49,89	50,05	289K	2
26/01/2021	-6,16%	-3,31	50,39	53,70	50,39	53,70	521K	4
22/01/2021	3,05%	1,59	53,70	53,70	53,70	53,70	214	1
19/01/2021	3,29%	1,66	52,11	52,11	52,11	52,11	208	1
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	-	-	397,26	397,26	397,26	397,26	362K	1

Date,Open,High,Low,Close,Volume
14-Sep-21,53.85,53.85,53.85,53.85,53
10-Sep-21,54.79,54.79,54.79,54.79,164
09-Sep-21,55.17,55.17,54.84,54.84,51080
08-Sep-21,54.81,54.81,54.81,54.81,54
06-Sep-21,56.18,56.18,55.51,55.51,111
02-Sep-21,56.00,56.00,56.00,56.00,56
01-Sep-21,56.00,56.00,56.00,56.00,1515752
30-Aug-21,56.88,56.88,56.88,56.88,39247
20-Aug-21,58.50,58.64,58.50,58.64,623790
17-Aug-21,52.00,57.60,52.00,57.60,616087
19-Jul-21,58.38,58.63,58.38,58.63,1635
16-Jul-21,57.96,57.97,57.96,57.97,1040022
08-Jul-21,60.00,60.00,59.36,59.36,1251620
07-Jul-21,59.54,59.70,59.54,59.70,460742
30-Jun-21,54.12,54.12,54.12,54.12,54
29-Jun-21,55.12,55.12,55.12,55.12,715733
18-Jun-21,55.26,55.26,55.26,55.26,3426
17-Jun-21,55.72,55.72,55.32,55.32,334580
09-Jun-21,58.46,58.46,58.46,58.46,1753
04-Jun-21,58.98,58.98,58.46,58.46,4102
02-Jun-21,59.04,59.04,59.04,59.04,1771
01-Jun-21,60.32,60.32,60.32,60.32,3016
28-May-21,60.32,60.32,60.32,60.32,1206
25-May-21,61.40,61.40,61.40,61.40,157491
20-May-21,60.30,60.30,60.30,60.30,241
19-May-21,60.36,60.49,60.32,60.49,135913
18-May-21,60.34,60.34,60.34,60.34,120
12-May-21,60.34,60.34,60.34,60.34,2413
11-May-21,61.85,61.85,60.21,60.47,1669117
03-May-21,59.70,60.10,59.70,60.10,300
30-Apr-21,60.65,60.65,59.36,59.46,2267
28-Apr-21,57.10,57.12,57.10,57.12,961872
27-Apr-21,57.15,57.15,57.15,57.15,57
22-Apr-21,58.38,58.39,57.66,57.66,586277
20-Apr-21,56.95,56.98,56.95,56.98,474325
19-Apr-21,56.65,56.65,56.63,56.63,396920
16-Apr-21,56.68,56.69,56.68,56.69,277538
15-Apr-21,56.54,56.70,56.54,56.70,521766
13-Apr-21,57.25,57.25,57.13,57.13,785537
09-Apr-21,56.75,56.75,56.75,56.75,964
08-Apr-21,55.53,55.53,55.53,55.53,279482
07-Apr-21,56.25,56.32,56.25,56.32,260499
06-Apr-21,57.44,57.45,57.44,57.45,579194
05-Apr-21,57.70,57.72,57.65,57.72,414287
31-Mar-21,56.95,56.99,56.95,56.99,217523
29-Mar-21,58.00,58.00,58.00,58.00,174
26-Mar-21,57.14,57.18,57.14,57.18,547491
25-Mar-21,56.41,56.41,56.41,56.41,593207
24-Mar-21,55.32,55.32,55.32,55.32,331
23-Mar-21,54.34,54.50,54.34,54.50,544
22-Mar-21,55.00,55.00,55.00,55.00,5665
18-Mar-21,56.35,56.35,56.35,56.35,56
17-Mar-21,55.35,55.42,55.35,55.42,445512
16-Mar-21,55.24,55.55,55.24,55.55,830
15-Mar-21,56.09,56.10,56.09,56.10,3307359
12-Mar-21,54.73,54.95,54.73,54.95,581414
11-Mar-21,55.40,55.40,53.80,53.80,1630
10-Mar-21,55.60,55.60,55.60,55.60,556
09-Mar-21,57.30,57.30,57.10,57.10,2450981
08-Mar-21,57.05,58.25,57.05,58.25,689
05-Mar-21,56.55,56.58,56.55,56.58,379127
04-Mar-21,54.54,54.54,54.54,54.54,54
03-Mar-21,56.42,56.42,55.25,55.50,423306
26-Feb-21,52.66,52.66,52.66,52.66,52660
25-Feb-21,52.75,52.75,52.65,52.65,685
24-Feb-21,52.00,52.30,52.00,52.30,554928
23-Feb-21,50.30,51.30,50.30,51.30,2029
18-Feb-21,50.55,50.60,50.55,50.60,18653
12-Feb-21,50.10,50.11,49.95,50.03,1301176
10-Feb-21,50.61,50.62,50.54,50.54,287961
08-Feb-21,49.89,51.36,49.89,50.94,24278
03-Feb-21,48.92,48.98,48.92,48.95,492738
02-Feb-21,50.11,50.11,50.11,50.11,50
01-Feb-21,50.53,50.53,50.44,50.44,5105064
29-Jan-21,49.57,49.57,49.57,49.57,49
27-Jan-21,50.05,50.05,49.89,49.89,289013
26-Jan-21,53.70,53.70,50.39,50.39,521035
22-Jan-21,53.70,53.70,53.70,53.70,214
19-Jan-21,52.11,52.11,52.11,52.11,208
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: G1WW34

cotações, gráficos e mais...