Cotação atual, histórico e gráfico do papel: G1WW34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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