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
28/10/2025	-2,19%	-3,44	153,38	158,88	152,72	158,88	23K	43
27/10/2025	-2,46%	-3,95	156,82	157,53	156,40	157,53	10K	4
24/10/2025	0,00%	0,00	160,77	160,77	160,77	160,77	643	1
23/10/2025	2,47%	3,87	160,77	155,80	155,80	160,77	2K	3
22/10/2025	-0,73%	-1,16	156,90	164,61	145,20	164,61	1M	16
21/10/2025	-1,90%	-3,06	158,06	158,08	157,71	159,67	14K	40
20/10/2025	0,16%	0,26	161,12	161,44	160,86	161,78	34K	7

17/10/2025	-2,21%	-3,64	160,86	163,10	160,86	163,10	6K	6
16/10/2025	-2,78%	-4,71	164,50	169,00	164,46	169,00	4K	10
15/10/2025	-3,78%	-6,65	169,21	175,51	168,40	175,51	12K	11
14/10/2025	-0,44%	-0,77	175,86	169,95	169,95	178,38	107K	9
13/10/2025	5,65%	9,44	176,63	168,18	168,18	177,31	115K	30
10/10/2025	-0,55%	-0,93	167,19	170,68	165,56	170,95	30K	47
09/10/2025	0,63%	1,06	168,12	168,50	168,12	169,31	6K	4
08/10/2025	2,74%	4,46	167,06	162,90	160,21	167,54	14K	7
07/10/2025	2,03%	3,24	162,60	162,07	159,21	162,60	95K	7
06/10/2025	0,17%	0,27	159,36	161,00	157,76	161,12	135K	706
03/10/2025	-1,92%	-3,11	159,09	159,96	158,09	161,00	113K	9
02/10/2025	0,31%	0,50	162,20	162,20	162,20	162,20	811	1
01/10/2025	-1,21%	-1,98	161,70	159,96	159,52	161,70	96K	9
30/09/2025	2,94%	4,68	163,68	159,83	159,83	163,68	297K	43
29/09/2025	-1,60%	-2,59	159,00	158,35	158,35	163,13	12K	10
26/09/2025	-0,68%	-1,11	161,59	162,03	161,59	162,03	1K	2
25/09/2025	-3,03%	-5,09	162,70	162,47	162,47	163,54	3K	4
24/09/2025	0,71%	1,19	167,79	167,97	166,21	168,75	42K	50
23/09/2025	-2,52%	-4,30	166,60	170,34	165,11	170,68	31K	139
22/09/2025	3,58%	5,90	170,90	167,20	167,20	172,38	9K	6
19/09/2025	1,16%	1,90	165,00	164,74	159,68	165,00	40K	5
18/09/2025	1,75%	2,80	163,10	164,64	162,80	165,60	30K	9
17/09/2025	-2,18%	-3,58	160,30	161,50	160,30	161,92	2K	4
16/09/2025	-1,40%	-2,33	163,88	167,75	162,20	167,75	14K	8
15/09/2025	-1,04%	-1,75	166,21	168,01	166,21	168,01	9K	5
12/09/2025	-2,08%	-3,57	167,96	173,24	167,96	173,24	14K	17
11/09/2025	-2,52%	-4,44	171,53	175,01	169,61	175,60	430K	30
10/09/2025	7,19%	11,81	175,97	171,07	171,07	175,97	247K	34
09/09/2025	1,28%	2,08	164,16	163,15	163,15	164,16	6K	4
08/09/2025	2,46%	3,89	162,08	159,07	158,94	162,08	54K	7
05/09/2025	-2,99%	-4,88	158,19	162,40	154,17	162,40	195K	15
04/09/2025	5,22%	8,09	163,07	157,96	157,72	163,07	75K	11
03/09/2025	-2,03%	-3,21	154,98	160,00	154,98	160,00	29K	12
02/09/2025	-5,91%	-9,94	158,19	168,13	156,16	168,13	246K	20
29/08/2025	-2,18%	-3,74	168,13	168,02	166,10	168,13	29K	9
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	-	-	78,16	77,76	73,36	79,92	124K	324

Date,Open,High,Low,Close,Volume
28-Oct-25,158.88,158.88,152.72,153.38,22626
27-Oct-25,157.53,157.53,156.40,156.82,10050
24-Oct-25,160.77,160.77,160.77,160.77,643
23-Oct-25,155.80,160.77,155.80,160.77,2060
22-Oct-25,164.61,164.61,145.20,156.90,1347929
21-Oct-25,158.08,159.67,157.71,158.06,13944
20-Oct-25,161.44,161.78,160.86,161.12,33736
17-Oct-25,163.10,163.10,160.86,160.86,6166
16-Oct-25,169.00,169.00,164.46,164.50,3988
15-Oct-25,175.51,175.51,168.40,169.21,12287
14-Oct-25,169.95,178.38,169.95,175.86,107460
13-Oct-25,168.18,177.31,168.18,176.63,114809
10-Oct-25,170.68,170.95,165.56,167.19,29821
09-Oct-25,168.50,169.31,168.12,168.12,6403
08-Oct-25,162.90,167.54,160.21,167.06,13504
07-Oct-25,162.07,162.60,159.21,162.60,95032
06-Oct-25,161.00,161.12,157.76,159.36,135478
03-Oct-25,159.96,161.00,158.09,159.09,112678
02-Oct-25,162.20,162.20,162.20,162.20,811
01-Oct-25,159.96,161.70,159.52,161.70,96152
30-Sep-25,159.83,163.68,159.83,163.68,297449
29-Sep-25,158.35,163.13,158.35,159.00,12429
26-Sep-25,162.03,162.03,161.59,161.59,1133
25-Sep-25,162.47,163.54,162.47,162.70,2929
24-Sep-25,167.97,168.75,166.21,167.79,41650
23-Sep-25,170.34,170.68,165.11,166.60,31109
22-Sep-25,167.20,172.38,167.20,170.90,9251
19-Sep-25,164.74,165.00,159.68,165.00,39785
18-Sep-25,164.64,165.60,162.80,163.10,30055
17-Sep-25,161.50,161.92,160.30,160.30,2097
16-Sep-25,167.75,167.75,162.20,163.88,13911
15-Sep-25,168.01,168.01,166.21,166.21,9197
12-Sep-25,173.24,173.24,167.96,167.96,13947
11-Sep-25,175.01,175.60,169.61,171.53,429934
10-Sep-25,171.07,175.97,171.07,175.97,247203
09-Sep-25,163.15,164.16,163.15,164.16,5579
08-Sep-25,159.07,162.08,158.94,162.08,53596
05-Sep-25,162.40,162.40,154.17,158.19,195017
04-Sep-25,157.96,163.07,157.72,163.07,74974
03-Sep-25,160.00,160.00,154.98,154.98,28607
02-Sep-25,168.13,168.13,156.16,158.19,245683
29-Aug-25,168.02,168.13,166.10,168.13,29159
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

*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