Cotação atual, histórico e gráfico do papel: G2EV34
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 |
| 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 | -4,23% | -5,59 | 126,62 | 132,21 | 126,62 | 132,21 | 9K | 5 |
| 23/01/2025 | 4,41% | 5,59 | 132,21 | 129,48 | 129,48 | 132,21 | 261 | 2 |
| 22/01/2025 | 1,07% | 1,34 | 126,62 | 127,14 | 126,62 | 127,14 | 101K | 3 |
| 21/01/2025 | 1,75% | 2,16 | 125,28 | 125,28 | 125,28 | 125,28 | 250 | 1 |
| 17/01/2025 | 1,77% | 2,14 | 123,12 | 121,92 | 121,92 | 123,12 | 97K | 90 |
| 16/01/2025 | 1,74% | 2,07 | 120,98 | 120,98 | 120,98 | 120,98 | 5K | 1 |
| 15/01/2025 | 0,65% | 0,77 | 118,91 | 118,14 | 118,14 | 118,91 | 237 | 2 |
| 14/01/2025 | 9,39% | 10,14 | 118,14 | 118,00 | 115,72 | 119,68 | 199K | 1.652 |
| 10/01/2025 | -17,11% | -22,29 | 108,00 | 99,97 | 99,97 | 108,00 | 207 | 2 |
| 09/01/2025 | 15,00% | 16,99 | 130,29 | 130,29 | 130,29 | 130,29 | 130 | 1 |
| 08/01/2025 | -0,28% | -0,32 | 113,30 | 111,98 | 111,32 | 113,30 | 6K | 3 |
| 07/01/2025 | -0,87% | -1,00 | 113,62 | 115,46 | 108,10 | 115,46 | 202K | 8 |
| 06/01/2025 | 10,74% | 11,12 | 114,62 | 113,52 | 113,52 | 114,62 | 18K | 4 |
| 03/01/2025 | -1,05% | -1,10 | 103,50 | 103,50 | 103,50 | 103,50 | 414 | 2 |
| 02/01/2025 | -1,49% | -1,58 | 104,60 | 105,60 | 104,60 | 105,60 | 315 | 2 |
| 23/12/2024 | -0,47% | -0,50 | 106,18 | 106,18 | 106,18 | 106,18 | 743 | 1 |
| 17/12/2024 | 4,59% | 4,68 | 106,68 | 108,99 | 105,21 | 110,88 | 59K | 442 |
| 12/12/2024 | -2,21% | -2,30 | 102,00 | 102,00 | 102,00 | 102,00 | 714 | 1 |
| 11/12/2024 | 1,46% | 1,50 | 104,30 | 104,30 | 104,30 | 104,30 | 25K | 2 |
| 10/12/2024 | 0,52% | 0,53 | 102,80 | 102,80 | 102,80 | 102,80 | 719 | 1 |
| 09/12/2024 | -2,35% | -2,46 | 102,27 | 102,27 | 102,27 | 102,27 | 511 | 1 |
| 06/12/2024 | 6,00% | 5,93 | 104,73 | 104,73 | 104,73 | 104,73 | 104 | 1 |
| 03/12/2024 | 0,41% | 0,40 | 98,80 | 98,80 | 98,80 | 98,80 | 47K | 1 |
| 29/11/2024 | 0,03% | 0,03 | 98,40 | 104,00 | 98,40 | 104,00 | 51K | 2 |
| 27/11/2024 | -1,20% | -1,19 | 98,37 | 98,37 | 98,37 | 98,37 | 885 | 1 |
| 26/11/2024 | 2,01% | 1,96 | 99,56 | 98,99 | 98,99 | 99,56 | 9K | 2 |
| 25/11/2024 | -2,59% | -2,60 | 97,60 | 106,20 | 97,60 | 106,20 | 18K | 10 |
| 22/11/2024 | -4,57% | -4,80 | 100,20 | 105,00 | 98,80 | 105,00 | 117K | 46 |
| 21/11/2024 | 9,65% | 9,24 | 105,00 | 100,51 | 100,51 | 105,00 | 12K | 3 |
| 19/11/2024 | 0,69% | 0,66 | 95,76 | 97,47 | 95,38 | 100,13 | 197K | 6 |
| 18/11/2024 | 2,36% | 2,19 | 95,10 | 93,97 | 93,97 | 96,40 | 8K | 4 |
| 14/11/2024 | -6,68% | -6,65 | 92,91 | 93,48 | 92,91 | 97,47 | 7K | 3 |
| 13/11/2024 | 7,63% | 7,06 | 99,56 | 100,51 | 99,56 | 100,51 | 2K | 2 |
| 12/11/2024 | -7,13% | -7,10 | 92,50 | 96,40 | 92,50 | 96,40 | 56K | 13 |
| 11/11/2024 | -0,53% | -0,53 | 99,60 | 103,60 | 99,60 | 103,80 | 230K | 8 |
| 08/11/2024 | 0,96% | 0,95 | 100,13 | 100,70 | 100,13 | 100,70 | 6K | 4 |
| 07/11/2024 | 2,88% | 2,78 | 99,18 | 98,23 | 98,23 | 99,18 | 10K | 2 |
| 06/11/2024 | 8,31% | 7,40 | 96,40 | 95,04 | 95,04 | 97,00 | 32K | 5 |
| 01/11/2024 | 2,30% | 2,00 | 89,00 | 90,50 | 89,00 | 90,50 | 45K | 3 |
| 31/10/2024 | 41,03% | 25,31 | 87,00 | 87,00 | 87,00 | 87,00 | 61K | 1 |
| 23/09/2024 | 14,56% | 7,84 | 61,69 | 61,69 | 61,69 | 61,69 | 61 | 1 |
| 03/09/2024 | - | - | 53,85 | 53,85 | 53,85 | 53,85 | 153K | 3 |
Date,Open,High,Low,Close,Volume
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
23-Jan-25,129.48,132.21,129.48,132.21,261
22-Jan-25,127.14,127.14,126.62,126.62,101120
21-Jan-25,125.28,125.28,125.28,125.28,250
17-Jan-25,121.92,123.12,121.92,123.12,97331
16-Jan-25,120.98,120.98,120.98,120.98,5081
15-Jan-25,118.14,118.91,118.14,118.91,237
14-Jan-25,118.00,119.68,115.72,118.14,199285
10-Jan-25,99.97,108.00,99.97,108.00,207
09-Jan-25,130.29,130.29,130.29,130.29,130
08-Jan-25,111.98,113.30,111.32,113.30,6347
07-Jan-25,115.46,115.46,108.10,113.62,201896
06-Jan-25,113.52,114.62,113.52,114.62,18342
03-Jan-25,103.50,103.50,103.50,103.50,414
02-Jan-25,105.60,105.60,104.60,104.60,315
23-Dec-24,106.18,106.18,106.18,106.18,743
17-Dec-24,108.99,110.88,105.21,106.68,59343
12-Dec-24,102.00,102.00,102.00,102.00,714
11-Dec-24,104.30,104.30,104.30,104.30,25344
10-Dec-24,102.80,102.80,102.80,102.80,719
09-Dec-24,102.27,102.27,102.27,102.27,511
06-Dec-24,104.73,104.73,104.73,104.73,104
03-Dec-24,98.80,98.80,98.80,98.80,47424
29-Nov-24,104.00,104.00,98.40,98.40,51494
27-Nov-24,98.37,98.37,98.37,98.37,885
26-Nov-24,98.99,99.56,98.99,99.56,8513
25-Nov-24,106.20,106.20,97.60,97.60,17534
22-Nov-24,105.00,105.00,98.80,100.20,117498
21-Nov-24,100.51,105.00,100.51,105.00,11610
19-Nov-24,97.47,100.13,95.38,95.76,196722
18-Nov-24,93.97,96.40,93.97,95.10,7614
14-Nov-24,93.48,97.47,92.91,92.91,6651
13-Nov-24,100.51,100.51,99.56,99.56,2308
12-Nov-24,96.40,96.40,92.50,92.50,55952
11-Nov-24,103.60,103.80,99.60,99.60,229918
08-Nov-24,100.70,100.70,100.13,100.13,5834
07-Nov-24,98.23,99.18,98.23,99.18,9922
06-Nov-24,95.04,97.00,95.04,96.40,32061
01-Nov-24,90.50,90.50,89.00,89.00,44650
31-Oct-24,87.00,87.00,87.00,87.00,60987
23-Sep-24,61.69,61.69,61.69,61.69,61
03-Sep-24,53.85,53.85,53.85,53.85,153041
*exoneração de responsabilidade e termos de uso