Cotação atual, histórico e gráfico do papel: G2DD34
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 |
12/08/2022 | 0,76% | 0,31 | 41,32 | 41,32 | 41,32 | 41,32 | 41 | 1 |
11/08/2022 | 0,91% | 0,37 | 41,01 | 41,01 | 41,01 | 41,01 | 82 | 1 |
09/08/2022 | 5,61% | 2,16 | 40,64 | 41,03 | 40,64 | 41,03 | 81 | 2 |
05/08/2022 | -5,13% | -2,08 | 38,48 | 38,48 | 38,48 | 38,48 | 38 | 1 |
04/08/2022 | 2,09% | 0,83 | 40,56 | 40,56 | 40,56 | 40,56 | 162 | 1 |
03/08/2022 | 3,46% | 1,33 | 39,73 | 39,73 | 39,73 | 39,73 | 79 | 1 |
02/08/2022 | -0,21% | -0,08 | 38,40 | 38,40 | 38,40 | 38,40 | 844 | 1 |
01/08/2022 | 2,18% | 0,82 | 38,48 | 38,48 | 38,48 | 38,48 | 38 | 1 |
28/07/2022 | -1,08% | -0,41 | 37,66 | 37,66 | 37,66 | 37,66 | 37 | 1 |
27/07/2022 | -2,73% | -1,07 | 38,07 | 38,07 | 38,07 | 38,07 | 38 | 1 |
25/07/2022 | -4,33% | -1,77 | 39,14 | 39,14 | 39,14 | 39,14 | 39 | 1 |
|
21/07/2022 | 0,96% | 0,39 | 40,91 | 40,91 | 40,91 | 40,91 | 40 | 1 |
20/07/2022 | 6,05% | 2,31 | 40,52 | 40,52 | 40,52 | 40,52 | 40 | 1 |
18/07/2022 | -0,39% | -0,15 | 38,21 | 38,21 | 38,21 | 38,21 | 458 | 1 |
15/07/2022 | 2,62% | 0,98 | 38,36 | 38,36 | 38,36 | 38,36 | 115 | 1 |
14/07/2022 | -3,56% | -1,38 | 37,38 | 37,38 | 37,38 | 37,38 | 149 | 1 |
13/07/2022 | 1,63% | 0,62 | 38,76 | 38,76 | 38,76 | 38,76 | 38 | 1 |
12/07/2022 | -1,90% | -0,74 | 38,14 | 38,14 | 38,14 | 38,14 | 38 | 1 |
08/07/2022 | -1,22% | -0,48 | 38,88 | 38,88 | 38,88 | 38,88 | 38 | 1 |
06/07/2022 | 2,79% | 1,07 | 39,36 | 39,36 | 39,36 | 39,36 | 39 | 1 |
05/07/2022 | 2,13% | 0,80 | 38,29 | 38,29 | 38,29 | 38,29 | 114 | 1 |
01/07/2022 | 10,52% | 3,57 | 37,49 | 37,49 | 37,49 | 37,49 | 37 | 1 |
29/06/2022 | -1,19% | -0,41 | 33,92 | 33,92 | 33,92 | 33,92 | 33 | 1 |
21/06/2022 | 1,45% | 0,49 | 34,33 | 34,33 | 34,33 | 34,33 | 34 | 1 |
17/06/2022 | -2,39% | -0,83 | 33,84 | 33,84 | 33,84 | 33,84 | 33 | 1 |
15/06/2022 | 2,60% | 0,88 | 34,67 | 34,67 | 34,67 | 34,67 | 69 | 1 |
14/06/2022 | -2,76% | -0,96 | 33,79 | 33,79 | 33,79 | 33,79 | 101 | 1 |
13/06/2022 | -1,45% | -0,51 | 34,75 | 34,75 | 34,75 | 34,75 | 69 | 1 |
10/06/2022 | 0,43% | 0,15 | 35,26 | 35,26 | 35,26 | 35,26 | 35 | 1 |
06/06/2022 | 0,11% | 0,04 | 35,11 | 35,11 | 35,11 | 35,11 | 35 | 1 |
03/06/2022 | -0,40% | -0,14 | 35,07 | 35,07 | 35,07 | 35,07 | 35 | 1 |
02/06/2022 | 0,26% | 0,09 | 35,21 | 35,21 | 35,21 | 35,21 | 845 | 1 |
01/06/2022 | -0,11% | -0,04 | 35,12 | 35,12 | 35,12 | 35,12 | 105 | 1 |
26/05/2022 | 2,48% | 0,85 | 35,16 | 35,16 | 35,16 | 35,16 | 70 | 1 |
25/05/2022 | 4,06% | 1,34 | 34,31 | 34,31 | 34,31 | 34,31 | 68 | 1 |
24/05/2022 | -6,26% | -2,20 | 32,97 | 32,97 | 32,97 | 32,97 | 32 | 1 |
19/05/2022 | -3,03% | -1,10 | 35,17 | 35,17 | 35,17 | 35,17 | 70 | 1 |
17/05/2022 | -0,36% | -0,13 | 36,27 | 36,27 | 36,27 | 36,27 | 72 | 1 |
13/05/2022 | 3,29% | 1,16 | 36,40 | 36,40 | 36,40 | 36,40 | 36 | 1 |
12/05/2022 | -2,63% | -0,95 | 35,24 | 35,24 | 35,24 | 35,24 | 70 | 1 |
11/05/2022 | -1,90% | -0,70 | 36,19 | 36,19 | 36,19 | 36,19 | 361 | 1 |
10/05/2022 | 2,25% | 0,81 | 36,89 | 36,89 | 36,89 | 36,89 | 147 | 1 |
09/05/2022 | -7,56% | -2,95 | 36,08 | 36,08 | 36,08 | 36,08 | 180 | 1 |
06/05/2022 | -4,24% | -1,73 | 39,03 | 39,12 | 39,03 | 39,12 | 90K | 2 |
03/05/2022 | 1,44% | 0,58 | 40,76 | 40,76 | 40,76 | 40,76 | 40 | 1 |
29/04/2022 | -6,99% | -3,02 | 40,18 | 40,18 | 40,18 | 40,18 | 40 | 1 |
28/04/2022 | 2,18% | 0,92 | 43,20 | 43,20 | 43,20 | 43,20 | 43 | 1 |
27/04/2022 | -0,68% | -0,29 | 42,28 | 42,30 | 42,28 | 42,30 | 676 | 2 |
26/04/2022 | 3,03% | 1,25 | 42,57 | 42,59 | 42,57 | 42,59 | 1K | 2 |
25/04/2022 | 3,09% | 1,24 | 41,32 | 41,32 | 41,32 | 41,32 | 1K | 1 |
22/04/2022 | -0,35% | -0,14 | 40,08 | 40,08 | 40,08 | 40,08 | 120 | 1 |
20/04/2022 | -0,64% | -0,26 | 40,22 | 40,22 | 40,22 | 40,22 | 80 | 1 |
19/04/2022 | 1,33% | 0,53 | 40,48 | 40,48 | 40,48 | 40,48 | 40 | 1 |
18/04/2022 | -1,50% | -0,61 | 39,95 | 39,95 | 39,95 | 39,95 | 838 | 1 |
14/04/2022 | -0,78% | -0,32 | 40,56 | 40,56 | 40,56 | 40,56 | 40 | 1 |
13/04/2022 | 5,72% | 2,21 | 40,88 | 40,88 | 40,88 | 40,88 | 122 | 1 |
11/04/2022 | -1,20% | -0,47 | 38,67 | 38,67 | 38,67 | 38,67 | 38 | 1 |
08/04/2022 | -0,96% | -0,38 | 39,14 | 39,14 | 39,14 | 39,14 | 117 | 1 |
07/04/2022 | 0,53% | 0,21 | 39,52 | 39,52 | 39,52 | 39,52 | 39 | 1 |
06/04/2022 | -1,38% | -0,55 | 39,31 | 39,31 | 39,31 | 39,31 | 78 | 1 |
05/04/2022 | -1,12% | -0,45 | 39,86 | 39,86 | 39,86 | 39,86 | 119 | 1 |
04/04/2022 | 0,98% | 0,39 | 40,31 | 40,31 | 40,31 | 40,31 | 282 | 1 |
01/04/2022 | -1,19% | -0,48 | 39,92 | 39,80 | 39,80 | 39,92 | 835 | 2 |
31/03/2022 | -0,54% | -0,22 | 40,40 | 40,40 | 40,40 | 40,40 | 282 | 1 |
30/03/2022 | 5,78% | 2,22 | 40,62 | 40,62 | 40,62 | 40,62 | 4K | 1 |
17/03/2022 | -9,22% | -3,90 | 38,40 | 38,49 | 38,38 | 38,49 | 4K | 5 |
04/03/2022 | 0,19% | 0,08 | 42,30 | 42,30 | 42,30 | 42,30 | 423 | 1 |
21/02/2022 | -1,45% | -0,62 | 42,22 | 42,22 | 42,22 | 42,22 | 422 | 1 |
18/02/2022 | 9,76% | 3,81 | 42,84 | 42,84 | 42,84 | 42,84 | 42 | 1 |
17/02/2022 | -0,03% | -0,01 | 39,03 | 39,03 | 39,03 | 39,03 | 195 | 1 |
10/02/2022 | -0,81% | -0,32 | 39,04 | 39,36 | 39,04 | 39,36 | 2K | 3 |
21/01/2022 | -4,28% | -1,76 | 39,36 | 39,36 | 39,36 | 39,36 | 78 | 2 |
19/01/2022 | -13,25% | -6,28 | 41,12 | 41,03 | 41,03 | 41,44 | 247 | 4 |
05/01/2022 | 0,00% | 0,00 | 47,40 | 47,40 | 47,40 | 47,40 | 47 | 1 |
04/01/2022 | 18,56% | 7,42 | 47,40 | 45,00 | 45,00 | 48,70 | 11K | 10 |
17/12/2021 | -0,35% | -0,14 | 39,98 | 39,98 | 39,98 | 39,98 | 39 | 1 |
10/12/2021 | 0,30% | 0,12 | 40,12 | 40,12 | 40,12 | 40,12 | 197K | 1 |
09/12/2021 | -0,47% | -0,19 | 40,00 | 40,00 | 40,00 | 40,00 | 40 | 1 |
06/12/2021 | 6,04% | 2,29 | 40,19 | 37,01 | 37,01 | 40,19 | 336 | 3 |
29/11/2021 | 0,58% | 0,22 | 37,90 | 37,90 | 37,90 | 37,90 | 75 | 1 |
23/11/2021 | -4,75% | -1,88 | 37,68 | 39,56 | 37,68 | 39,56 | 115 | 3 |
11/11/2021 | 1,20% | 0,47 | 39,56 | 39,56 | 39,56 | 39,56 | 4K | 1 |
27/10/2021 | 0,26% | 0,10 | 39,09 | 39,09 | 39,09 | 39,09 | 39 | 1 |
25/10/2021 | -0,79% | -0,31 | 38,99 | 39,21 | 38,99 | 39,21 | 6K | 2 |
22/10/2021 | -0,23% | -0,09 | 39,30 | 39,74 | 39,30 | 39,74 | 2K | 5 |
21/10/2021 | 1,47% | 0,57 | 39,39 | 39,39 | 39,39 | 39,39 | 239K | 2 |
20/10/2021 | -0,94% | -0,37 | 38,82 | 38,90 | 38,82 | 38,90 | 104K | 2 |
19/10/2021 | 3,10% | 1,18 | 39,19 | 39,19 | 39,19 | 39,19 | 52K | 1 |
15/10/2021 | -1,63% | -0,63 | 38,01 | 38,64 | 38,01 | 38,64 | 688 | 3 |
05/10/2021 | 0,99% | 0,38 | 38,64 | 38,64 | 38,64 | 38,64 | 193 | 1 |
28/09/2021 | 1,38% | 0,52 | 38,26 | 38,26 | 38,26 | 38,26 | 76 | 1 |
22/09/2021 | 1,04% | 0,39 | 37,74 | 37,74 | 37,74 | 37,74 | 188 | 1 |
20/09/2021 | -2,73% | -1,05 | 37,35 | 37,96 | 37,35 | 37,96 | 449 | 3 |
17/09/2021 | 0,00% | 0,00 | 38,40 | 38,40 | 38,40 | 38,40 | 384 | 1 |
16/09/2021 | -2,69% | -1,06 | 38,40 | 38,57 | 38,40 | 38,57 | 461 | 2 |
14/09/2021 | -0,40% | -0,16 | 39,46 | 39,47 | 39,07 | 39,47 | 901 | 3 |
10/09/2021 | -0,18% | -0,07 | 39,62 | 39,62 | 39,62 | 39,62 | 396 | 1 |
09/09/2021 | 2,80% | 1,08 | 39,69 | 40,00 | 39,69 | 40,33 | 3K | 3 |
06/09/2021 | 2,31% | 0,87 | 38,61 | 38,61 | 38,61 | 38,61 | 38 | 1 |
31/08/2021 | -2,73% | -1,06 | 37,74 | 38,15 | 37,74 | 38,15 | 491 | 3 |
27/08/2021 | -0,33% | -0,13 | 38,80 | 38,65 | 38,65 | 38,80 | 271 | 2 |
26/08/2021 | 2,72% | 1,03 | 38,93 | 37,90 | 37,90 | 38,93 | 349 | 4 |
23/08/2021 | 0,00% | 0,00 | 37,90 | 37,90 | 37,90 | 37,90 | 37 | 1 |
20/08/2021 | -0,71% | -0,27 | 37,90 | 37,90 | 37,90 | 37,90 | 151 | 1 |
19/08/2021 | 3,00% | 1,11 | 38,17 | 38,18 | 38,17 | 38,18 | 76 | 2 |
17/08/2021 | -0,05% | -0,02 | 37,06 | 37,52 | 36,83 | 37,52 | 223 | 4 |
16/08/2021 | - | - | 37,08 | 38,09 | 36,72 | 38,09 | 739 | 5 |
Date,Open,High,Low,Close,Volume
12-Aug-22,41.32,41.32,41.32,41.32,41
11-Aug-22,41.01,41.01,41.01,41.01,82
09-Aug-22,41.03,41.03,40.64,40.64,81
05-Aug-22,38.48,38.48,38.48,38.48,38
04-Aug-22,40.56,40.56,40.56,40.56,162
03-Aug-22,39.73,39.73,39.73,39.73,79
02-Aug-22,38.40,38.40,38.40,38.40,844
01-Aug-22,38.48,38.48,38.48,38.48,38
28-Jul-22,37.66,37.66,37.66,37.66,37
27-Jul-22,38.07,38.07,38.07,38.07,38
25-Jul-22,39.14,39.14,39.14,39.14,39
21-Jul-22,40.91,40.91,40.91,40.91,40
20-Jul-22,40.52,40.52,40.52,40.52,40
18-Jul-22,38.21,38.21,38.21,38.21,458
15-Jul-22,38.36,38.36,38.36,38.36,115
14-Jul-22,37.38,37.38,37.38,37.38,149
13-Jul-22,38.76,38.76,38.76,38.76,38
12-Jul-22,38.14,38.14,38.14,38.14,38
08-Jul-22,38.88,38.88,38.88,38.88,38
06-Jul-22,39.36,39.36,39.36,39.36,39
05-Jul-22,38.29,38.29,38.29,38.29,114
01-Jul-22,37.49,37.49,37.49,37.49,37
29-Jun-22,33.92,33.92,33.92,33.92,33
21-Jun-22,34.33,34.33,34.33,34.33,34
17-Jun-22,33.84,33.84,33.84,33.84,33
15-Jun-22,34.67,34.67,34.67,34.67,69
14-Jun-22,33.79,33.79,33.79,33.79,101
13-Jun-22,34.75,34.75,34.75,34.75,69
10-Jun-22,35.26,35.26,35.26,35.26,35
06-Jun-22,35.11,35.11,35.11,35.11,35
03-Jun-22,35.07,35.07,35.07,35.07,35
02-Jun-22,35.21,35.21,35.21,35.21,845
01-Jun-22,35.12,35.12,35.12,35.12,105
26-May-22,35.16,35.16,35.16,35.16,70
25-May-22,34.31,34.31,34.31,34.31,68
24-May-22,32.97,32.97,32.97,32.97,32
19-May-22,35.17,35.17,35.17,35.17,70
17-May-22,36.27,36.27,36.27,36.27,72
13-May-22,36.40,36.40,36.40,36.40,36
12-May-22,35.24,35.24,35.24,35.24,70
11-May-22,36.19,36.19,36.19,36.19,361
10-May-22,36.89,36.89,36.89,36.89,147
09-May-22,36.08,36.08,36.08,36.08,180
06-May-22,39.12,39.12,39.03,39.03,90021
03-May-22,40.76,40.76,40.76,40.76,40
29-Apr-22,40.18,40.18,40.18,40.18,40
28-Apr-22,43.20,43.20,43.20,43.20,43
27-Apr-22,42.30,42.30,42.28,42.28,676
26-Apr-22,42.59,42.59,42.57,42.57,1362
25-Apr-22,41.32,41.32,41.32,41.32,1280
22-Apr-22,40.08,40.08,40.08,40.08,120
20-Apr-22,40.22,40.22,40.22,40.22,80
19-Apr-22,40.48,40.48,40.48,40.48,40
18-Apr-22,39.95,39.95,39.95,39.95,838
14-Apr-22,40.56,40.56,40.56,40.56,40
13-Apr-22,40.88,40.88,40.88,40.88,122
11-Apr-22,38.67,38.67,38.67,38.67,38
08-Apr-22,39.14,39.14,39.14,39.14,117
07-Apr-22,39.52,39.52,39.52,39.52,39
06-Apr-22,39.31,39.31,39.31,39.31,78
05-Apr-22,39.86,39.86,39.86,39.86,119
04-Apr-22,40.31,40.31,40.31,40.31,282
01-Apr-22,39.80,39.92,39.80,39.92,835
31-Mar-22,40.40,40.40,40.40,40.40,282
30-Mar-22,40.62,40.62,40.62,40.62,4143
17-Mar-22,38.49,38.49,38.38,38.40,3619
04-Mar-22,42.30,42.30,42.30,42.30,423
21-Feb-22,42.22,42.22,42.22,42.22,422
18-Feb-22,42.84,42.84,42.84,42.84,42
17-Feb-22,39.03,39.03,39.03,39.03,195
10-Feb-22,39.36,39.36,39.04,39.04,2034
21-Jan-22,39.36,39.36,39.36,39.36,78
19-Jan-22,41.03,41.44,41.03,41.12,247
05-Jan-22,47.40,47.40,47.40,47.40,47
04-Jan-22,45.00,48.70,45.00,47.40,11328
17-Dec-21,39.98,39.98,39.98,39.98,39
10-Dec-21,40.12,40.12,40.12,40.12,196989
09-Dec-21,40.00,40.00,40.00,40.00,40
06-Dec-21,37.01,40.19,37.01,40.19,336
29-Nov-21,37.90,37.90,37.90,37.90,75
23-Nov-21,39.56,39.56,37.68,37.68,115
11-Nov-21,39.56,39.56,39.56,39.56,3956
27-Oct-21,39.09,39.09,39.09,39.09,39
25-Oct-21,39.21,39.21,38.99,38.99,5770
22-Oct-21,39.74,39.74,39.30,39.30,2105
21-Oct-21,39.39,39.39,39.39,39.39,239057
20-Oct-21,38.90,38.90,38.82,38.82,103611
19-Oct-21,39.19,39.19,39.19,39.19,51652
15-Oct-21,38.64,38.64,38.01,38.01,688
05-Oct-21,38.64,38.64,38.64,38.64,193
28-Sep-21,38.26,38.26,38.26,38.26,76
22-Sep-21,37.74,37.74,37.74,37.74,188
20-Sep-21,37.96,37.96,37.35,37.35,449
17-Sep-21,38.40,38.40,38.40,38.40,384
16-Sep-21,38.57,38.57,38.40,38.40,461
14-Sep-21,39.47,39.47,39.07,39.46,901
10-Sep-21,39.62,39.62,39.62,39.62,396
09-Sep-21,40.00,40.33,39.69,39.69,3193
06-Sep-21,38.61,38.61,38.61,38.61,38
31-Aug-21,38.15,38.15,37.74,37.74,491
27-Aug-21,38.65,38.80,38.65,38.80,271
26-Aug-21,37.90,38.93,37.90,38.93,349
23-Aug-21,37.90,37.90,37.90,37.90,37
20-Aug-21,37.90,37.90,37.90,37.90,151
19-Aug-21,38.18,38.18,38.17,38.17,76
17-Aug-21,37.52,37.52,36.83,37.06,223
16-Aug-21,38.09,38.09,36.72,37.08,739
*exoneração de responsabilidade e termos de uso