Cotação atual, histórico e gráfico do papel: G2DD34

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 G2DD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2025	-4,26%	-4,33	97,20	97,20	97,20	97,20	97	1
10/06/2025	-0,13%	-0,13	101,53	101,53	101,53	101,53	304	1
29/05/2025	-3,82%	-4,04	101,66	101,66	101,66	101,66	2K	1
21/05/2025	0,00%	0,00	105,70	105,70	105,70	105,70	105	1
12/05/2025	0,00%	0,00	105,70	105,70	105,70	105,70	105	1
30/04/2025	3,12%	3,20	105,70	105,70	105,70	105,70	11K	1
15/04/2025	4,56%	4,47	102,50	102,50	102,50	102,50	5K	2

08/04/2025	2,43%	2,33	98,03	98,70	98,03	98,70	983	2
07/04/2025	-4,61%	-4,62	95,70	94,85	94,85	95,70	254K	9
11/03/2025	1,14%	1,13	100,32	100,32	100,32	100,32	401	1
07/03/2025	-1,00%	-1,00	99,19	103,09	99,19	103,09	1K	3
05/03/2025	-3,03%	-3,13	100,19	100,18	100,18	100,19	601	2
28/02/2025	1,67%	1,70	103,32	101,90	101,90	103,48	4K	4
25/02/2025	1,02%	1,03	101,62	101,62	101,62	101,62	101	1
24/02/2025	0,00%	0,00	100,59	100,59	100,59	100,59	100	1
21/02/2025	-1,95%	-2,00	100,59	100,59	100,59	100,59	502	1
19/02/2025	1,02%	1,04	102,59	102,59	102,59	102,59	205	1
18/02/2025	-2,37%	-2,46	101,55	101,00	101,00	101,55	132K	3
14/02/2025	-12,54%	-14,91	104,01	109,59	104,01	109,59	49K	5
12/02/2025	-3,16%	-3,88	118,92	118,92	118,92	118,92	118	1
07/02/2025	1,91%	2,30	122,80	119,86	119,86	122,80	51K	2
04/02/2025	-4,18%	-5,26	120,50	120,50	120,50	120,50	241	1
30/01/2025	3,08%	3,76	125,76	125,76	125,76	125,76	125	1
27/01/2025	-0,90%	-1,11	122,00	122,00	122,00	122,00	3K	1
24/01/2025	-0,72%	-0,89	123,11	123,11	123,11	123,11	123	1
23/01/2025	0,09%	0,11	124,00	124,00	124,00	124,00	124	1
21/01/2025	1,22%	1,49	123,89	122,40	122,40	123,89	2K	2
17/01/2025	4,51%	5,28	122,40	117,12	117,12	122,40	590	2
14/01/2025	-2,40%	-2,88	117,12	117,12	117,12	117,12	1K	1
10/01/2025	0,00%	0,00	120,00	120,00	120,00	120,00	120	1
08/01/2025	-3,19%	-3,96	120,00	120,00	120,00	120,00	5K	2
03/01/2025	0,58%	0,72	123,96	123,96	123,96	123,96	619	1
02/01/2025	0,00%	0,00	123,24	123,36	123,24	123,36	616	2
30/12/2024	-2,77%	-3,51	123,24	124,00	123,24	124,00	4K	3
26/12/2024	0,31%	0,39	126,75	126,75	126,75	126,75	126	1
23/12/2024	1,36%	1,69	126,36	126,36	126,36	126,36	6K	1
19/12/2024	-1,03%	-1,30	124,67	125,97	124,67	125,97	628	2
17/12/2024	1,15%	1,43	125,97	124,67	124,67	125,97	11K	2
12/12/2024	0,76%	0,94	124,54	124,54	124,54	124,54	2K	1
11/12/2024	0,08%	0,10	123,60	126,75	123,60	126,75	16K	2
10/12/2024	0,24%	0,30	123,50	123,50	123,50	123,50	37K	1
09/12/2024	-2,40%	-3,03	123,20	123,20	123,20	123,20	1K	1
05/12/2024	1,80%	2,23	126,23	124,15	124,02	126,23	9K	3
04/12/2024	9,51%	10,77	124,00	124,00	124,00	124,00	124	1
21/11/2024	5,44%	5,84	113,23	113,23	113,23	113,23	2K	1
12/11/2024	12,22%	11,69	107,39	107,39	107,39	107,39	644	1
05/11/2024	0,53%	0,50	95,70	95,70	95,70	95,70	95	1
04/11/2024	3,91%	3,58	95,20	95,20	95,20	95,20	5K	1
24/10/2024	-2,25%	-2,11	91,62	91,62	91,62	91,62	458	1
21/10/2024	0,00%	0,00	93,73	93,73	93,73	93,73	93	1
15/10/2024	3,80%	3,43	93,73	93,73	93,73	93,73	468	1
10/10/2024	7,50%	6,30	90,30	90,30	90,30	90,30	90	1
02/10/2024	0,47%	0,39	84,00	83,30	83,30	84,00	10K	2
01/10/2024	-2,82%	-2,43	83,61	83,52	83,52	83,61	501	2
25/09/2024	1,16%	0,99	86,04	86,04	86,04	86,04	258	1
13/09/2024	-0,08%	-0,07	85,05	84,49	84,49	85,05	2K	2
11/09/2024	0,08%	0,07	85,12	85,12	85,12	85,12	85	1
10/09/2024	-0,06%	-0,05	85,05	85,05	85,05	85,05	85	1
09/09/2024	-9,01%	-8,43	85,10	85,11	85,10	85,11	680	2
30/08/2024	0,12%	0,11	93,53	93,51	93,51	93,53	2K	2
29/08/2024	2,87%	2,61	93,42	93,42	93,42	93,42	10K	1
28/08/2024	0,90%	0,81	90,81	90,81	90,81	90,81	2K	1
26/08/2024	0,30%	0,27	90,00	90,00	90,00	90,00	622K	1
21/08/2024	1,52%	1,34	89,73	89,73	89,73	89,73	89	1
19/08/2024	0,42%	0,37	88,39	88,39	88,39	88,39	527K	1
14/08/2024	0,51%	0,45	88,02	88,02	88,02	88,02	440	1
13/08/2024	0,75%	0,65	87,57	87,57	87,57	87,57	525	1
12/08/2024	-0,11%	-0,10	86,92	87,30	86,92	87,30	5K	4
09/08/2024	-0,42%	-0,37	87,02	86,94	86,94	87,02	1M	3
08/08/2024	1,36%	1,17	87,39	87,39	87,39	87,39	174	1
07/08/2024	0,07%	0,06	86,22	85,95	85,95	86,22	172	2
06/08/2024	3,27%	2,73	86,16	86,16	86,16	86,16	86	1
05/08/2024	-2,76%	-2,37	83,43	84,69	83,43	84,69	461K	2
02/08/2024	4,63%	3,80	85,80	85,80	85,80	85,80	10K	3
01/08/2024	-0,19%	-0,16	82,00	82,00	82,00	82,00	22K	1
31/07/2024	0,79%	0,64	82,16	81,76	81,76	82,16	163	2
30/07/2024	0,00%	0,00	81,52	81,52	81,52	81,52	326	1
29/07/2024	0,59%	0,48	81,52	81,52	81,52	81,52	81	1
26/07/2024	-2,41%	-2,00	81,04	81,52	81,04	81,52	162	2
24/07/2024	2,84%	2,29	83,04	83,04	83,04	83,04	83	1
18/07/2024	1,34%	1,07	80,75	79,93	79,93	80,75	371K	4
17/07/2024	3,00%	2,32	79,68	79,92	79,68	79,92	159	2
10/07/2024	-1,73%	-1,36	77,36	77,36	77,36	77,36	238K	1
08/07/2024	-1,60%	-1,28	78,72	79,19	78,72	79,19	215K	2
03/07/2024	0,60%	0,48	80,00	80,00	80,00	80,00	15K	1
01/07/2024	3,54%	2,72	79,52	79,52	79,52	79,52	15K	1
27/06/2024	3,67%	2,72	76,80	76,80	76,80	76,80	76	1
21/06/2024	-0,63%	-0,47	74,08	74,08	74,08	74,08	362K	1
20/06/2024	-0,93%	-0,70	74,55	74,55	74,55	74,55	83K	1
18/06/2024	0,93%	0,69	75,25	74,94	74,94	75,25	524	2
12/06/2024	-1,89%	-1,44	74,56	76,56	74,56	76,56	639K	2
10/06/2024	3,60%	2,64	76,00	76,00	76,00	76,00	4K	2
07/06/2024	0,48%	0,35	73,36	73,36	73,36	73,36	7K	1
06/06/2024	-1,34%	-0,99	73,01	73,01	73,01	73,01	4K	1
05/06/2024	3,55%	2,54	74,00	74,00	74,00	74,00	740	1
28/05/2024	-1,27%	-0,92	71,46	71,61	71,46	71,61	174K	2
24/05/2024	0,88%	0,63	72,38	72,38	72,38	72,38	723	1
23/05/2024	0,00%	0,00	71,75	72,00	71,75	72,00	7K	2
22/05/2024	2,91%	2,03	71,75	71,75	71,75	71,75	4K	1
16/05/2024	1,01%	0,70	69,72	69,72	69,72	69,72	697	1
13/05/2024	0,41%	0,28	69,02	69,05	69,02	69,05	84K	2
10/05/2024	1,66%	1,12	68,74	68,74	68,74	68,74	3K	1
09/05/2024	6,72%	4,26	67,62	67,62	67,62	67,62	270	1
02/05/2024	-2,28%	-1,48	63,36	62,88	62,88	63,36	567	3
18/04/2024	7,32%	4,42	64,84	64,84	64,84	64,84	648	1
22/03/2024	1,72%	1,02	60,42	60,42	60,42	60,42	181	1
19/03/2024	-1,20%	-0,72	59,40	59,40	59,40	59,40	59	1
18/03/2024	6,26%	3,54	60,12	60,12	60,12	60,12	300	1
08/03/2024	3,91%	2,13	56,58	56,58	56,58	56,58	56	1
06/03/2024	29,61%	12,44	54,45	54,45	54,45	54,45	108	1
10/11/2023	-1,20%	-0,51	42,01	42,01	42,01	42,01	2K	1
09/11/2023	5,46%	2,20	42,52	42,52	42,52	42,52	42	1
03/11/2023	12,53%	4,49	40,32	38,92	38,92	40,32	11K	3
30/10/2023	-0,11%	-0,04	35,83	35,83	35,83	35,83	71	1
22/09/2023	-6,10%	-2,33	35,87	35,70	35,70	35,87	71K	3
12/09/2023	0,87%	0,33	38,20	38,20	38,20	38,20	38	1
08/09/2023	3,05%	1,12	37,87	36,72	36,72	37,87	331	2
05/09/2023	3,29%	1,17	36,75	36,75	36,75	36,75	36	1
31/08/2023	2,33%	0,81	35,58	35,58	35,58	35,58	35	1
07/08/2023	0,96%	0,33	34,77	34,44	34,44	34,77	69	2
04/08/2023	-7,62%	-2,84	34,44	34,69	34,24	34,69	206	4
25/07/2023	0,00%	0,00	37,28	37,28	37,28	37,28	37	1
18/07/2023	-0,75%	-0,28	37,28	37,28	37,28	37,28	2K	1
17/07/2023	0,11%	0,04	37,56	37,56	37,56	37,56	150	1
12/07/2023	-0,92%	-0,35	37,52	37,52	37,52	37,52	2K	1
11/07/2023	9,04%	3,14	37,87	37,87	37,87	37,87	37	1
21/06/2023	-5,11%	-1,87	34,73	34,73	34,73	34,73	34	1
30/05/2023	2,52%	0,90	36,60	36,60	36,60	36,60	73	2
24/05/2023	-0,17%	-0,06	35,70	35,70	35,70	35,70	35	1
18/05/2023	0,90%	0,32	35,76	35,76	35,76	35,76	35	1
16/05/2023	1,06%	0,37	35,44	35,07	35,07	35,44	70	2
15/05/2023	-8,24%	-3,15	35,07	38,20	35,07	38,20	328	5
16/03/2023	1,22%	0,46	38,22	38,22	38,22	38,22	127K	1
10/03/2023	-	-	37,76	37,76	37,76	37,85	16K	9

Date,Open,High,Low,Close,Volume
23-Jun-25,97.20,97.20,97.20,97.20,97
10-Jun-25,101.53,101.53,101.53,101.53,304
29-May-25,101.66,101.66,101.66,101.66,2033
21-May-25,105.70,105.70,105.70,105.70,105
12-May-25,105.70,105.70,105.70,105.70,105
30-Apr-25,105.70,105.70,105.70,105.70,11309
15-Apr-25,102.50,102.50,102.50,102.50,5125
08-Apr-25,98.70,98.70,98.03,98.03,983
07-Apr-25,94.85,95.70,94.85,95.70,254318
11-Mar-25,100.32,100.32,100.32,100.32,401
07-Mar-25,103.09,103.09,99.19,99.19,1393
05-Mar-25,100.18,100.19,100.18,100.19,601
28-Feb-25,101.90,103.48,101.90,103.32,4209
25-Feb-25,101.62,101.62,101.62,101.62,101
24-Feb-25,100.59,100.59,100.59,100.59,100
21-Feb-25,100.59,100.59,100.59,100.59,502
19-Feb-25,102.59,102.59,102.59,102.59,205
18-Feb-25,101.00,101.55,101.00,101.55,132329
14-Feb-25,109.59,109.59,104.01,104.01,49478
12-Feb-25,118.92,118.92,118.92,118.92,118
07-Feb-25,119.86,122.80,119.86,122.80,51157
04-Feb-25,120.50,120.50,120.50,120.50,241
30-Jan-25,125.76,125.76,125.76,125.76,125
27-Jan-25,122.00,122.00,122.00,122.00,2928
24-Jan-25,123.11,123.11,123.11,123.11,123
23-Jan-25,124.00,124.00,124.00,124.00,124
21-Jan-25,122.40,123.89,122.40,123.89,2352
17-Jan-25,117.12,122.40,117.12,122.40,590
14-Jan-25,117.12,117.12,117.12,117.12,1054
10-Jan-25,120.00,120.00,120.00,120.00,120
08-Jan-25,120.00,120.00,120.00,120.00,4800
03-Jan-25,123.96,123.96,123.96,123.96,619
02-Jan-25,123.36,123.36,123.24,123.24,616
30-Dec-24,124.00,124.00,123.24,123.24,3716
26-Dec-24,126.75,126.75,126.75,126.75,126
23-Dec-24,126.36,126.36,126.36,126.36,6318
19-Dec-24,125.97,125.97,124.67,124.67,628
17-Dec-24,124.67,125.97,124.67,125.97,10706
12-Dec-24,124.54,124.54,124.54,124.54,2490
11-Dec-24,126.75,126.75,123.60,123.60,15576
10-Dec-24,123.50,123.50,123.50,123.50,36679
09-Dec-24,123.20,123.20,123.20,123.20,1232
05-Dec-24,124.15,126.23,124.02,126.23,9052
04-Dec-24,124.00,124.00,124.00,124.00,124
21-Nov-24,113.23,113.23,113.23,113.23,2377
12-Nov-24,107.39,107.39,107.39,107.39,644
05-Nov-24,95.70,95.70,95.70,95.70,95
04-Nov-24,95.20,95.20,95.20,95.20,4760
24-Oct-24,91.62,91.62,91.62,91.62,458
21-Oct-24,93.73,93.73,93.73,93.73,93
15-Oct-24,93.73,93.73,93.73,93.73,468
10-Oct-24,90.30,90.30,90.30,90.30,90
02-Oct-24,83.30,84.00,83.30,84.00,9746
01-Oct-24,83.52,83.61,83.52,83.61,501
25-Sep-24,86.04,86.04,86.04,86.04,258
13-Sep-24,84.49,85.05,84.49,85.05,1774
11-Sep-24,85.12,85.12,85.12,85.12,85
10-Sep-24,85.05,85.05,85.05,85.05,85
09-Sep-24,85.11,85.11,85.10,85.10,680
30-Aug-24,93.51,93.53,93.51,93.53,2057
29-Aug-24,93.42,93.42,93.42,93.42,9995
28-Aug-24,90.81,90.81,90.81,90.81,1543
26-Aug-24,90.00,90.00,90.00,90.00,622080
21-Aug-24,89.73,89.73,89.73,89.73,89
19-Aug-24,88.39,88.39,88.39,88.39,526804
14-Aug-24,88.02,88.02,88.02,88.02,440
13-Aug-24,87.57,87.57,87.57,87.57,525
12-Aug-24,87.30,87.30,86.92,86.92,5476
09-Aug-24,86.94,87.02,86.94,87.02,1120098
08-Aug-24,87.39,87.39,87.39,87.39,174
07-Aug-24,85.95,86.22,85.95,86.22,172
06-Aug-24,86.16,86.16,86.16,86.16,86
05-Aug-24,84.69,84.69,83.43,83.43,461467
02-Aug-24,85.80,85.80,85.80,85.80,9952
01-Aug-24,82.00,82.00,82.00,82.00,22222
31-Jul-24,81.76,82.16,81.76,82.16,163
30-Jul-24,81.52,81.52,81.52,81.52,326
29-Jul-24,81.52,81.52,81.52,81.52,81
26-Jul-24,81.52,81.52,81.04,81.04,162
24-Jul-24,83.04,83.04,83.04,83.04,83
18-Jul-24,79.93,80.75,79.93,80.75,371405
17-Jul-24,79.92,79.92,79.68,79.68,159
10-Jul-24,77.36,77.36,77.36,77.36,237649
08-Jul-24,79.19,79.19,78.72,78.72,214921
03-Jul-24,80.00,80.00,80.00,80.00,15200
01-Jul-24,79.52,79.52,79.52,79.52,15108
27-Jun-24,76.80,76.80,76.80,76.80,76
21-Jun-24,74.08,74.08,74.08,74.08,361510
20-Jun-24,74.55,74.55,74.55,74.55,82825
18-Jun-24,74.94,75.25,74.94,75.25,524
12-Jun-24,76.56,76.56,74.56,74.56,638757
10-Jun-24,76.00,76.00,76.00,76.00,3800
07-Jun-24,73.36,73.36,73.36,73.36,6602
06-Jun-24,73.01,73.01,73.01,73.01,3650
05-Jun-24,74.00,74.00,74.00,74.00,740
28-May-24,71.61,71.61,71.46,71.46,173896
24-May-24,72.38,72.38,72.38,72.38,723
23-May-24,72.00,72.00,71.75,71.75,7271
22-May-24,71.75,71.75,71.75,71.75,4305
16-May-24,69.72,69.72,69.72,69.72,697
13-May-24,69.05,69.05,69.02,69.02,84211
10-May-24,68.74,68.74,68.74,68.74,3437
09-May-24,67.62,67.62,67.62,67.62,270
02-May-24,62.88,63.36,62.88,63.36,567
18-Apr-24,64.84,64.84,64.84,64.84,648
22-Mar-24,60.42,60.42,60.42,60.42,181
19-Mar-24,59.40,59.40,59.40,59.40,59
18-Mar-24,60.12,60.12,60.12,60.12,300
08-Mar-24,56.58,56.58,56.58,56.58,56
06-Mar-24,54.45,54.45,54.45,54.45,108
10-Nov-23,42.01,42.01,42.01,42.01,2100
09-Nov-23,42.52,42.52,42.52,42.52,42
03-Nov-23,38.92,40.32,38.92,40.32,10964
30-Oct-23,35.83,35.83,35.83,35.83,71
22-Sep-23,35.70,35.87,35.70,35.87,71498
12-Sep-23,38.20,38.20,38.20,38.20,38
08-Sep-23,36.72,37.87,36.72,37.87,331
05-Sep-23,36.75,36.75,36.75,36.75,36
31-Aug-23,35.58,35.58,35.58,35.58,35
07-Aug-23,34.44,34.77,34.44,34.77,69
04-Aug-23,34.69,34.69,34.24,34.44,206
25-Jul-23,37.28,37.28,37.28,37.28,37
18-Jul-23,37.28,37.28,37.28,37.28,1975
17-Jul-23,37.56,37.56,37.56,37.56,150
12-Jul-23,37.52,37.52,37.52,37.52,1988
11-Jul-23,37.87,37.87,37.87,37.87,37
21-Jun-23,34.73,34.73,34.73,34.73,34
30-May-23,36.60,36.60,36.60,36.60,73
24-May-23,35.70,35.70,35.70,35.70,35
18-May-23,35.76,35.76,35.76,35.76,35
16-May-23,35.07,35.44,35.07,35.44,70
15-May-23,38.20,38.20,35.07,35.07,328
16-Mar-23,38.22,38.22,38.22,38.22,127425
10-Mar-23,37.76,37.85,37.76,37.76,16242

*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: G2DD34