Cotação atual, histórico e gráfico do papel: G2EV34

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 G2EV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,10%	1,87	171,87	173,57	171,87	174,42	27K	7
27/08/2025	1,19%	2,00	170,00	168,30	168,30	170,85	6K	3
26/08/2025	3,65%	5,92	168,00	167,52	167,52	168,00	93K	5
25/08/2025	-1,65%	-2,72	162,08	165,44	162,08	165,44	12K	3
22/08/2025	-0,57%	-0,95	164,80	168,30	164,80	168,30	13K	10
21/08/2025	1,04%	1,70	165,75	169,49	165,75	169,49	10K	7
20/08/2025	0,00%	0,00	164,05	160,75	159,29	164,45	111K	8

19/08/2025	-3,31%	-5,61	164,05	169,83	163,37	169,83	392K	13
18/08/2025	1,63%	2,72	169,66	166,94	166,43	169,66	41K	10
15/08/2025	-0,63%	-1,06	166,94	165,75	165,75	166,94	15K	3
14/08/2025	-2,06%	-3,54	168,00	168,00	168,00	169,15	13K	4
13/08/2025	-3,14%	-5,57	171,54	175,01	167,16	175,01	20K	8
12/08/2025	-0,21%	-0,37	177,11	177,48	176,58	177,48	2M	9
11/08/2025	1,23%	2,16	177,48	176,76	176,58	177,48	11K	4
08/08/2025	-0,31%	-0,54	175,32	177,30	173,70	177,30	84K	10
07/08/2025	-2,79%	-5,04	175,86	180,90	175,86	180,90	14K	7
06/08/2025	1,11%	1,98	180,90	175,36	175,36	181,62	21K	11
05/08/2025	-2,36%	-4,32	178,92	184,32	177,66	184,32	21K	15
04/08/2025	1,19%	2,16	183,24	183,06	182,90	185,04	17K	6
01/08/2025	-2,33%	-4,32	181,08	177,48	176,76	183,40	32K	11
31/07/2025	2,08%	3,78	185,40	186,48	185,40	187,92	12K	9
30/07/2025	2,90%	5,12	181,62	178,74	178,74	184,00	41K	7
29/07/2025	-2,63%	-4,76	176,50	178,20	176,50	178,20	6K	4
28/07/2025	1,26%	2,25	181,26	178,74	178,70	181,26	19K	7
25/07/2025	2,88%	5,01	179,01	174,25	173,23	180,54	200K	988
24/07/2025	0,61%	1,05	174,00	174,93	174,00	174,93	9K	5
23/07/2025	12,60%	19,35	172,95	175,38	172,95	175,65	23K	9
22/07/2025	-3,42%	-5,44	153,60	153,76	153,60	153,76	26K	4
21/07/2025	-5,89%	-9,95	159,04	160,80	159,04	161,12	20K	9
18/07/2025	4,96%	7,99	168,99	169,00	168,99	170,76	5K	10
17/07/2025	1,13%	1,80	161,00	161,00	161,00	161,00	3K	1
16/07/2025	3,04%	4,70	159,20	158,56	155,09	159,20	16K	8
15/07/2025	-0,76%	-1,19	154,50	155,68	154,50	156,00	19K	6
14/07/2025	3,79%	5,69	155,69	153,40	153,40	155,69	567K	6
11/07/2025	1,54%	2,28	150,00	152,40	150,00	152,40	2K	3
10/07/2025	0,68%	1,00	147,72	147,72	147,72	147,72	295	2
09/07/2025	2,00%	2,87	146,72	146,72	146,72	146,72	5K	1
08/07/2025	-0,44%	-0,63	143,85	145,00	143,85	146,55	40K	7
07/07/2025	2,32%	3,28	144,48	141,20	141,20	144,48	249K	19
03/07/2025	2,01%	2,78	141,20	139,86	139,86	141,20	2K	3
02/07/2025	0,99%	1,36	138,42	137,20	137,20	138,42	4K	3
01/07/2025	-5,38%	-7,79	137,06	143,78	132,58	143,78	1M	22
27/06/2025	2,54%	3,59	144,85	140,18	139,16	144,85	52K	4
25/06/2025	1,44%	2,01	141,26	140,84	140,84	141,82	846	3
24/06/2025	4,22%	5,64	139,25	136,36	136,36	139,25	14K	3
23/06/2025	0,07%	0,10	133,61	133,61	133,61	133,61	534	1
20/06/2025	0,00%	0,00	133,51	133,51	133,51	133,51	534	1
18/06/2025	0,10%	0,13	133,51	134,29	133,51	134,29	936	3
17/06/2025	0,71%	0,94	133,38	133,38	133,38	133,38	58K	1
13/06/2025	-0,12%	-0,16	132,44	132,60	132,44	132,60	530	2
11/06/2025	2,41%	3,12	132,60	132,21	132,21	132,60	3K	3
10/06/2025	-4,26%	-5,76	129,48	129,09	129,09	129,48	7K	5
06/06/2025	-0,41%	-0,56	135,24	134,96	134,96	135,80	8K	3
05/06/2025	-1,92%	-2,66	135,80	137,20	135,10	138,46	473K	7
04/06/2025	-0,80%	-1,12	138,46	139,58	138,32	139,72	25K	6
03/06/2025	2,15%	2,94	139,58	136,64	136,64	140,56	1K	5
02/06/2025	2,05%	2,74	136,64	136,50	136,50	136,64	35K	2
30/05/2025	1,10%	1,46	133,90	135,00	132,99	135,00	56K	6
29/05/2025	-1,66%	-2,24	132,44	133,48	132,44	133,48	663	2
28/05/2025	1,77%	2,34	134,68	134,68	134,68	134,68	7K	2
27/05/2025	-0,20%	-0,26	132,34	134,68	132,34	135,07	41K	5
23/05/2025	3,66%	4,68	132,60	131,43	131,43	132,60	64K	6
21/05/2025	1,72%	2,16	127,92	127,92	127,92	127,92	6K	1
20/05/2025	0,00%	0,00	125,76	125,76	125,76	125,76	628	1
19/05/2025	4,07%	4,92	125,76	125,52	125,52	125,76	251	2
16/05/2025	-1,18%	-1,44	120,84	121,20	120,84	121,20	17K	2
14/05/2025	-0,78%	-0,96	122,28	124,48	122,28	124,48	19K	6
13/05/2025	4,80%	5,65	123,24	123,12	123,00	123,24	3K	5
12/05/2025	5,11%	5,72	117,59	117,92	117,04	117,92	4K	4
09/05/2025	-0,72%	-0,81	111,87	111,21	109,45	112,64	22K	15
08/05/2025	-2,02%	-2,32	112,68	115,01	112,68	115,08	105K	24
07/05/2025	0,91%	1,04	115,00	114,18	114,18	116,60	7K	4
06/05/2025	-0,67%	-0,77	113,96	113,52	113,48	113,96	1K	3
05/05/2025	5,78%	6,27	114,73	109,01	109,01	114,73	13K	32
02/05/2025	4,39%	4,56	108,46	109,45	108,46	110,77	4M	263
30/04/2025	-1,05%	-1,10	103,90	101,60	101,60	104,40	105K	23
29/04/2025	0,90%	0,94	105,00	104,00	102,10	105,00	46K	94
28/04/2025	-1,83%	-1,94	104,06	104,61	103,62	107,58	10K	89
25/04/2025	2,42%	2,50	106,00	102,50	102,30	106,00	13K	122
24/04/2025	5,99%	5,85	103,50	97,10	97,10	103,50	7K	52
23/04/2025	4,03%	3,78	97,65	102,20	97,11	102,20	6K	23
22/04/2025	-0,46%	-0,43	93,87	92,61	91,89	95,22	22K	116
17/04/2025	0,11%	0,10	94,30	98,60	94,20	98,70	38K	112
16/04/2025	-4,85%	-4,80	94,20	99,99	90,50	99,99	40K	137
15/04/2025	5,97%	5,58	99,00	93,87	93,87	109,00	21K	95
14/04/2025	0,10%	0,09	93,42	99,72	92,97	99,72	15K	124
11/04/2025	2,45%	2,23	93,33	91,00	90,00	93,51	38K	345
10/04/2025	-4,96%	-4,75	91,10	90,20	89,90	95,40	32K	327
09/04/2025	13,35%	11,29	95,85	86,13	86,13	95,85	728K	330
08/04/2025	-0,17%	-0,14	84,56	84,50	84,50	90,00	283K	367
07/04/2025	8,37%	6,54	84,70	76,56	74,72	84,86	75K	267
04/04/2025	-7,91%	-6,71	78,16	77,76	73,36	79,92	124K	324
03/04/2025	-10,36%	-9,81	84,87	88,38	83,79	88,47	26K	185
02/04/2025	6,59%	5,85	94,68	94,68	94,68	94,68	94	1
01/04/2025	2,17%	1,89	88,83	88,38	85,55	89,82	142K	1.576
31/03/2025	0,00%	0,00	86,94	85,00	83,16	86,94	3K	16
28/03/2025	-0,51%	-0,45	86,94	87,00	86,13	88,20	30K	42
27/03/2025	-4,91%	-4,51	87,39	89,46	87,30	90,36	2K	20
26/03/2025	-2,65%	-2,50	91,90	93,20	89,50	93,80	18K	193
25/03/2025	-4,93%	-4,90	94,40	97,01	93,40	97,10	14K	139
24/03/2025	4,31%	4,10	99,30	99,20	97,10	100,60	27K	75
21/03/2025	0,21%	0,20	95,20	95,00	92,90	95,70	6K	51
20/03/2025	-0,23%	-0,22	95,00	93,24	92,61	97,11	8K	82
19/03/2025	6,98%	6,21	95,22	90,00	90,00	95,22	7K	74
18/03/2025	-3,04%	-2,79	89,01	90,45	87,93	90,54	20K	215
17/03/2025	2,20%	1,98	91,80	91,62	91,26	94,68	44K	472
14/03/2025	2,46%	2,16	89,82	88,02	87,21	90,90	946K	1.450
13/03/2025	0,07%	0,06	87,66	85,50	82,80	88,11	144K	517
12/03/2025	5,49%	4,56	87,60	86,89	84,88	88,72	66K	502
11/03/2025	5,06%	4,00	83,04	81,52	80,40	85,20	13K	150
10/03/2025	-5,18%	-4,32	79,04	81,60	77,07	81,60	49K	297
07/03/2025	-2,91%	-2,50	83,36	85,68	83,20	86,08	16K	12
06/03/2025	-7,38%	-6,84	85,86	90,20	85,86	90,20	3M	18
05/03/2025	-5,07%	-4,95	92,70	92,58	92,58	92,70	22K	2
26/02/2025	8,20%	7,40	97,65	97,65	97,65	97,65	5K	2
25/02/2025	-1,98%	-1,82	90,25	90,10	87,84	90,25	3K	6
24/02/2025	-2,47%	-2,33	92,07	92,52	87,70	92,61	15K	12
21/02/2025	-7,72%	-7,90	94,40	100,00	93,20	100,00	42K	102
20/02/2025	-3,23%	-3,41	102,30	103,00	102,08	103,00	1K	4
18/02/2025	-3,90%	-4,29	105,71	105,71	105,71	105,71	26K	1
17/02/2025	5,60%	5,83	110,00	110,00	110,00	110,00	220	1
14/02/2025	-2,57%	-2,75	104,17	104,17	104,17	104,17	104	1
13/02/2025	1,14%	1,21	106,92	109,34	104,94	109,34	20K	5
11/02/2025	-2,83%	-3,08	105,71	109,56	105,71	109,56	35K	4
10/02/2025	0,71%	0,77	108,79	108,79	108,79	108,79	2K	1
07/02/2025	3,87%	4,02	108,02	112,64	102,00	112,64	190K	764
05/02/2025	6,50%	6,35	104,00	102,06	101,03	113,78	17K	142
04/02/2025	-9,04%	-9,71	97,65	106,89	97,65	106,89	118K	11
03/02/2025	-2,40%	-2,64	107,36	107,58	107,36	107,58	7K	2
30/01/2025	6,18%	6,40	110,00	104,00	104,00	111,00	109K	7
29/01/2025	0,05%	0,05	103,60	103,86	103,60	103,86	207	2
28/01/2025	7,86%	7,55	103,55	100,89	99,18	104,69	80K	9
27/01/2025	-24,18%	-30,62	96,00	114,99	96,00	114,99	352K	34
24/01/2025	-	-	126,62	132,21	126,62	132,21	9K	5

Date,Open,High,Low,Close,Volume
28-Aug-25,173.57,174.42,171.87,171.87,26695
27-Aug-25,168.30,170.85,168.30,170.00,6477
26-Aug-25,167.52,168.00,167.52,168.00,92899
25-Aug-25,165.44,165.44,162.08,162.08,12163
22-Aug-25,168.30,168.30,164.80,164.80,13405
21-Aug-25,169.49,169.49,165.75,165.75,10095
20-Aug-25,160.75,164.45,159.29,164.05,110677
19-Aug-25,169.83,169.83,163.37,164.05,392352
18-Aug-25,166.94,169.66,166.43,169.66,41447
15-Aug-25,165.75,166.94,165.75,166.94,15447
14-Aug-25,168.00,169.15,168.00,168.00,12786
13-Aug-25,175.01,175.01,167.16,171.54,20459
12-Aug-25,177.48,177.48,176.58,177.11,1896648
11-Aug-25,176.76,177.48,176.58,177.48,10609
08-Aug-25,177.30,177.30,173.70,175.32,84059
07-Aug-25,180.90,180.90,175.86,175.86,14438
06-Aug-25,175.36,181.62,175.36,180.90,21436
05-Aug-25,184.32,184.32,177.66,178.92,21475
04-Aug-25,183.06,185.04,182.90,183.24,17033
01-Aug-25,177.48,183.40,176.76,181.08,32054
31-Jul-25,186.48,187.92,185.40,185.40,11952
30-Jul-25,178.74,184.00,178.74,181.62,40689
29-Jul-25,178.20,178.20,176.50,176.50,6038
28-Jul-25,178.74,181.26,178.70,181.26,19366
25-Jul-25,174.25,180.54,173.23,179.01,200486
24-Jul-25,174.93,174.93,174.00,174.00,9399
23-Jul-25,175.38,175.65,172.95,172.95,22590
22-Jul-25,153.76,153.76,153.60,153.60,25651
21-Jul-25,160.80,161.12,159.04,159.04,20470
18-Jul-25,169.00,170.76,168.99,168.99,4573
17-Jul-25,161.00,161.00,161.00,161.00,3220
16-Jul-25,158.56,159.20,155.09,159.20,15539
15-Jul-25,155.68,156.00,154.50,154.50,19121
14-Jul-25,153.40,155.69,153.40,155.69,567389
11-Jul-25,152.40,152.40,150.00,150.00,1963
10-Jul-25,147.72,147.72,147.72,147.72,295
09-Jul-25,146.72,146.72,146.72,146.72,4988
08-Jul-25,145.00,146.55,143.85,143.85,39761
07-Jul-25,141.20,144.48,141.20,144.48,248851
03-Jul-25,139.86,141.20,139.86,141.20,2239
02-Jul-25,137.20,138.42,137.20,138.42,4138
01-Jul-25,143.78,143.78,132.58,137.06,1024311
27-Jun-25,140.18,144.85,139.16,144.85,51799
25-Jun-25,140.84,141.82,140.84,141.26,846
24-Jun-25,136.36,139.25,136.36,139.25,14470
23-Jun-25,133.61,133.61,133.61,133.61,534
20-Jun-25,133.51,133.51,133.51,133.51,534
18-Jun-25,134.29,134.29,133.51,133.51,936
17-Jun-25,133.38,133.38,133.38,133.38,58420
13-Jun-25,132.60,132.60,132.44,132.44,530
11-Jun-25,132.21,132.60,132.21,132.60,3309
10-Jun-25,129.09,129.48,129.09,129.48,6599
06-Jun-25,134.96,135.80,134.96,135.24,7977
05-Jun-25,137.20,138.46,135.10,135.80,473461
04-Jun-25,139.58,139.72,138.32,138.46,25372
03-Jun-25,136.64,140.56,136.64,139.58,1252
02-Jun-25,136.50,136.64,136.50,136.64,35081
30-May-25,135.00,135.00,132.99,133.90,55767
29-May-25,133.48,133.48,132.44,132.44,663
28-May-25,134.68,134.68,134.68,134.68,6868
27-May-25,134.68,135.07,132.34,132.34,41178
23-May-25,131.43,132.60,131.43,132.60,63738
21-May-25,127.92,127.92,127.92,127.92,6396
20-May-25,125.76,125.76,125.76,125.76,628
19-May-25,125.52,125.76,125.52,125.76,251
16-May-25,121.20,121.20,120.84,120.84,17281
14-May-25,124.48,124.48,122.28,122.28,19230
13-May-25,123.12,123.24,123.00,123.24,3446
12-May-25,117.92,117.92,117.04,117.59,3534
09-May-25,111.21,112.64,109.45,111.87,21769
08-May-25,115.01,115.08,112.68,112.68,104741
07-May-25,114.18,116.60,114.18,115.00,6553
06-May-25,113.52,113.96,113.48,113.96,1476
05-May-25,109.01,114.73,109.01,114.73,12965
02-May-25,109.45,110.77,108.46,108.46,3748230
30-Apr-25,101.60,104.40,101.60,103.90,105190
29-Apr-25,104.00,105.00,102.10,105.00,45820
28-Apr-25,104.61,107.58,103.62,104.06,9882
25-Apr-25,102.50,106.00,102.30,106.00,13189
24-Apr-25,97.10,103.50,97.10,103.50,7192
23-Apr-25,102.20,102.20,97.11,97.65,5799
22-Apr-25,92.61,95.22,91.89,93.87,21593
17-Apr-25,98.60,98.70,94.20,94.30,38038
16-Apr-25,99.99,99.99,90.50,94.20,39766
15-Apr-25,93.87,109.00,93.87,99.00,20945
14-Apr-25,99.72,99.72,92.97,93.42,14570
11-Apr-25,91.00,93.51,90.00,93.33,37627
10-Apr-25,90.20,95.40,89.90,91.10,32258
09-Apr-25,86.13,95.85,86.13,95.85,727527
08-Apr-25,84.50,90.00,84.50,84.56,283009
07-Apr-25,76.56,84.86,74.72,84.70,74836
04-Apr-25,77.76,79.92,73.36,78.16,124000
03-Apr-25,88.38,88.47,83.79,84.87,25657
02-Apr-25,94.68,94.68,94.68,94.68,94
01-Apr-25,88.38,89.82,85.55,88.83,142219
31-Mar-25,85.00,86.94,83.16,86.94,2975
28-Mar-25,87.00,88.20,86.13,86.94,30471
27-Mar-25,89.46,90.36,87.30,87.39,1781
26-Mar-25,93.20,93.80,89.50,91.90,17951
25-Mar-25,97.01,97.10,93.40,94.40,13964
24-Mar-25,99.20,100.60,97.10,99.30,27119
21-Mar-25,95.00,95.70,92.90,95.20,5687
20-Mar-25,93.24,97.11,92.61,95.00,8103
19-Mar-25,90.00,95.22,90.00,95.22,7096
18-Mar-25,90.45,90.54,87.93,89.01,20121
17-Mar-25,91.62,94.68,91.26,91.80,43828
14-Mar-25,88.02,90.90,87.21,89.82,946106
13-Mar-25,85.50,88.11,82.80,87.66,143661
12-Mar-25,86.89,88.72,84.88,87.60,65928
11-Mar-25,81.52,85.20,80.40,83.04,13232
10-Mar-25,81.60,81.60,77.07,79.04,48814
07-Mar-25,85.68,86.08,83.20,83.36,15538
06-Mar-25,90.20,90.20,85.86,85.86,3257595
05-Mar-25,92.58,92.70,92.58,92.70,21876
26-Feb-25,97.65,97.65,97.65,97.65,5468
25-Feb-25,90.10,90.25,87.84,90.25,3308
24-Feb-25,92.52,92.61,87.70,92.07,15374
21-Feb-25,100.00,100.00,93.20,94.40,42198
20-Feb-25,103.00,103.00,102.08,102.30,1438
18-Feb-25,105.71,105.71,105.71,105.71,26004
17-Feb-25,110.00,110.00,110.00,110.00,220
14-Feb-25,104.17,104.17,104.17,104.17,104
13-Feb-25,109.34,109.34,104.94,106.92,20308
11-Feb-25,109.56,109.56,105.71,105.71,34749
10-Feb-25,108.79,108.79,108.79,108.79,1631
07-Feb-25,112.64,112.64,102.00,108.02,190366
05-Feb-25,102.06,113.78,101.03,104.00,16977
04-Feb-25,106.89,106.89,97.65,97.65,117785
03-Feb-25,107.58,107.58,107.36,107.36,6660
30-Jan-25,104.00,111.00,104.00,110.00,108876
29-Jan-25,103.86,103.86,103.60,103.60,207
28-Jan-25,100.89,104.69,99.18,103.55,80312
27-Jan-25,114.99,114.99,96.00,96.00,352087
24-Jan-25,132.21,132.21,126.62,126.62,9175

*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: G2EV34