Cotação atual, histórico e gráfico do papel: G2ME34

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 G2ME34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-4,27%	-2,25	50,40	50,08	50,00	50,85	49K	484
31/03/2025	2,43%	1,25	52,65	52,65	52,65	52,65	263	1
28/03/2025	-3,02%	-1,60	51,40	51,73	51,25	51,73	41K	793
27/03/2025	-0,75%	-0,40	53,00	52,80	52,60	53,60	6K	110
26/03/2025	-1,48%	-0,80	53,40	54,35	53,40	54,35	2K	38
24/03/2025	4,03%	2,10	54,20	54,20	54,00	54,40	2K	28
21/03/2025	-0,76%	-0,40	52,10	52,23	52,10	52,23	11K	3

20/03/2025	3,80%	1,92	52,50	52,50	52,50	52,50	630	1
18/03/2025	0,46%	0,23	50,58	50,58	50,58	50,58	252	1
13/03/2025	-1,08%	-0,55	50,35	50,86	50,05	50,90	14K	274
12/03/2025	-3,71%	-1,96	50,90	51,71	50,80	51,71	34K	127
11/03/2025	-4,67%	-2,59	52,86	53,73	52,80	53,95	150K	995
07/03/2025	-4,13%	-2,39	55,45	55,27	54,56	55,92	104K	248
28/02/2025	2,88%	1,62	57,84	57,37	57,12	57,96	55K	958
27/02/2025	-3,00%	-1,74	56,22	57,79	56,10	57,96	66K	691
26/02/2025	1,68%	0,96	57,96	57,80	57,54	58,19	10K	137
25/02/2025	-0,42%	-0,24	57,00	56,64	56,64	57,36	26K	195
24/02/2025	0,56%	0,32	57,24	58,19	57,18	58,19	11K	116
21/02/2025	-4,85%	-2,90	56,92	56,92	56,92	56,92	1K	1
20/02/2025	-0,20%	-0,12	59,82	59,92	59,82	60,00	29K	261
19/02/2025	0,00%	0,00	59,94	60,18	59,82	60,60	19K	213
18/02/2025	0,60%	0,36	59,94	59,99	59,34	60,00	5K	67
14/02/2025	-1,36%	-0,82	59,58	60,00	59,52	60,18	12K	182
13/02/2025	0,17%	0,10	60,40	60,40	60,40	60,40	2K	1
12/02/2025	-0,69%	-0,42	60,30	60,50	60,24	60,50	17K	96
11/02/2025	-4,53%	-2,88	60,72	61,00	60,36	61,00	20K	317
10/02/2025	1,34%	0,84	63,60	63,60	63,60	63,60	190	1
07/02/2025	-1,17%	-0,74	62,76	64,49	62,40	64,49	256K	1.047
06/02/2025	-4,83%	-3,22	63,50	62,01	61,33	64,22	11K	113
05/02/2025	1,09%	0,72	66,72	67,64	66,04	67,64	5K	53
04/02/2025	-3,30%	-2,25	66,00	66,00	66,00	66,00	1K	2
31/01/2025	-0,91%	-0,63	68,25	68,81	68,25	69,23	26K	372
30/01/2025	0,82%	0,56	68,88	69,72	68,67	69,72	56K	798
29/01/2025	0,51%	0,35	68,32	68,32	68,11	68,53	18K	257
27/01/2025	-1,02%	-0,70	67,97	68,60	67,83	68,74	5K	72
24/01/2025	-1,11%	-0,77	68,67	68,81	68,67	69,16	4K	52
23/01/2025	1,02%	0,70	69,44	69,44	69,44	69,44	138	1
22/01/2025	-1,11%	-0,77	68,74	69,37	68,67	69,50	13K	171
21/01/2025	0,51%	0,35	69,51	69,40	69,40	69,51	1K	2
17/01/2025	1,86%	1,26	69,16	57,72	57,72	69,23	10K	140
16/01/2025	-0,51%	-0,35	67,90	68,40	67,83	68,70	5K	79
15/01/2025	2,96%	1,96	68,25	68,25	68,25	68,25	341	1
14/01/2025	-0,53%	-0,35	66,29	66,75	65,10	66,86	64K	969
13/01/2025	0,97%	0,64	66,64	66,64	66,64	66,64	333	1
10/01/2025	1,99%	1,29	66,00	68,50	65,84	68,57	2K	15
09/01/2025	-1,76%	-1,16	64,71	65,68	64,71	66,17	20K	5
08/01/2025	6,60%	4,08	65,87	63,50	63,50	66,00	16K	215
07/01/2025	-3,93%	-2,53	61,79	63,44	59,58	63,44	36K	554
06/01/2025	2,81%	1,76	64,32	63,61	63,48	64,50	55K	175
03/01/2025	-3,90%	-2,54	62,56	63,51	59,64	63,51	49K	591
26/12/2024	1,69%	1,08	65,10	64,60	64,60	65,17	4K	51
23/12/2024	1,72%	1,08	64,02	63,84	63,66	64,26	17K	258
19/12/2024	-3,58%	-2,34	62,94	63,54	62,71	63,54	3K	51
18/12/2024	2,84%	1,80	65,28	66,00	65,28	66,32	32K	484
17/12/2024	1,34%	0,84	63,48	63,48	63,30	63,96	19K	285
16/12/2024	0,87%	0,54	62,64	62,64	62,64	62,64	187	1
13/12/2024	-0,10%	-0,06	62,10	62,10	62,10	62,10	2K	1
12/12/2024	0,78%	0,48	62,16	62,34	62,04	63,06	3K	43
11/12/2024	-3,02%	-1,92	61,68	62,20	61,32	62,46	24K	178
10/12/2024	0,76%	0,48	63,60	63,60	63,60	63,60	699	1
06/12/2024	1,15%	0,72	63,12	63,12	62,76	63,30	15K	178
05/12/2024	-1,98%	-1,26	62,40	62,29	62,22	62,46	23K	312
04/12/2024	-1,12%	-0,72	63,66	64,50	63,60	64,56	6K	95
03/12/2024	-1,29%	-0,84	64,38	64,08	63,96	64,56	6K	92
29/11/2024	1,97%	1,26	65,22	65,22	65,22	65,22	326	1
27/11/2024	3,56%	2,20	63,96	62,46	62,46	63,96	1K	2
25/11/2024	0,03%	0,02	61,76	61,00	61,00	61,76	2K	2
22/11/2024	-0,29%	-0,18	61,74	62,00	61,44	62,22	51K	779
21/11/2024	2,89%	1,74	61,92	61,08	61,08	61,92	23K	187
19/11/2024	-3,26%	-2,03	60,18	59,94	59,94	60,36	15K	257
18/11/2024	3,17%	1,91	62,21	59,22	59,22	62,22	35K	60
13/11/2024	0,10%	0,06	60,30	60,54	59,76	60,66	57K	591
12/11/2024	2,03%	1,20	60,24	59,72	59,52	60,30	16K	260
11/11/2024	0,61%	0,36	59,04	59,58	59,04	59,58	11K	182
08/11/2024	-0,71%	-0,42	58,68	58,80	58,26	59,64	135K	841
07/11/2024	0,77%	0,45	59,10	59,10	59,10	59,10	177	1
06/11/2024	7,61%	4,15	58,65	62,00	57,15	62,00	12K	186
05/11/2024	-1,09%	-0,60	54,50	54,65	54,50	54,65	10K	166
01/11/2024	1,10%	0,60	55,10	55,10	55,10	55,10	275	1
30/10/2024	2,44%	1,30	54,50	54,80	54,30	54,90	276K	1.765
29/10/2024	0,38%	0,20	53,20	53,20	53,20	53,20	1K	1
28/10/2024	0,95%	0,50	53,00	52,95	52,65	53,20	66K	1.242
25/10/2024	-1,13%	-0,60	52,50	52,60	52,45	52,80	99K	940
24/10/2024	1,24%	0,65	53,10	53,10	53,10	53,10	1K	1
23/10/2024	-0,29%	-0,15	52,45	52,65	52,15	52,95	15K	286
21/10/2024	0,38%	0,20	52,60	52,85	52,60	52,85	16K	307
17/10/2024	-1,32%	-0,70	52,40	52,85	52,20	52,85	4K	75
16/10/2024	1,05%	0,55	53,10	53,50	52,95	53,90	22K	376
15/10/2024	4,68%	2,35	52,55	50,70	50,70	52,60	5K	78
11/10/2024	1,52%	0,75	50,20	50,20	50,20	50,20	150	1
09/10/2024	0,51%	0,25	49,45	49,45	49,45	49,45	247	1
27/09/2024	-1,03%	-0,51	49,20	49,20	49,20	49,20	738	1
23/09/2024	2,56%	1,24	49,71	49,71	49,71	49,71	497	1
20/09/2024	0,77%	0,37	48,47	48,47	48,47	48,47	727	1
19/09/2024	1,31%	0,62	48,10	48,10	48,10	48,10	481	1
18/09/2024	-2,06%	-1,00	47,48	47,48	47,48	47,48	47	1
16/09/2024	-1,48%	-0,73	48,48	48,48	48,48	48,48	290	1
13/09/2024	0,12%	0,06	49,21	49,21	49,21	49,21	3K	1
12/09/2024	0,37%	0,18	49,15	49,19	49,15	49,19	147	3
11/09/2024	-4,49%	-2,30	48,97	48,97	48,97	48,97	6K	1
04/09/2024	0,00%	0,00	51,27	51,27	51,27	51,27	205	1
29/08/2024	3,37%	1,67	51,27	51,27	51,27	51,27	512	1
28/08/2024	0,61%	0,30	49,60	49,60	49,60	49,60	496	1
27/08/2024	-1,40%	-0,70	49,30	49,30	49,30	49,30	739	1
26/08/2024	2,48%	1,21	50,00	50,00	50,00	50,00	250	1
23/08/2024	-0,43%	-0,21	48,79	48,79	48,79	48,79	48	1
22/08/2024	25,83%	10,06	49,00	49,01	49,00	49,01	3K	4
17/03/2023	0,00%	0,00	38,94	38,94	38,94	38,94	194	1
25/07/2022	-	-	38,94	38,94	38,94	38,94	38	1

Date,Open,High,Low,Close,Volume
04-Apr-25,50.08,50.85,50.00,50.40,48680
31-Mar-25,52.65,52.65,52.65,52.65,263
28-Mar-25,51.73,51.73,51.25,51.40,40842
27-Mar-25,52.80,53.60,52.60,53.00,5842
26-Mar-25,54.35,54.35,53.40,53.40,2047
24-Mar-25,54.20,54.40,54.00,54.20,1733
21-Mar-25,52.23,52.23,52.10,52.10,11422
20-Mar-25,52.50,52.50,52.50,52.50,630
18-Mar-25,50.58,50.58,50.58,50.58,252
13-Mar-25,50.86,50.90,50.05,50.35,13830
12-Mar-25,51.71,51.71,50.80,50.90,33951
11-Mar-25,53.73,53.95,52.80,52.86,150436
07-Mar-25,55.27,55.92,54.56,55.45,104001
28-Feb-25,57.37,57.96,57.12,57.84,55188
27-Feb-25,57.79,57.96,56.10,56.22,65698
26-Feb-25,57.80,58.19,57.54,57.96,10182
25-Feb-25,56.64,57.36,56.64,57.00,26439
24-Feb-25,58.19,58.19,57.18,57.24,11355
21-Feb-25,56.92,56.92,56.92,56.92,1423
20-Feb-25,59.92,60.00,59.82,59.82,28633
19-Feb-25,60.18,60.60,59.82,59.94,18740
18-Feb-25,59.99,60.00,59.34,59.94,5437
14-Feb-25,60.00,60.18,59.52,59.58,12027
13-Feb-25,60.40,60.40,60.40,60.40,1510
12-Feb-25,60.50,60.50,60.24,60.30,16759
11-Feb-25,61.00,61.00,60.36,60.72,20192
10-Feb-25,63.60,63.60,63.60,63.60,190
07-Feb-25,64.49,64.49,62.40,62.76,256214
06-Feb-25,62.01,64.22,61.33,63.50,11163
05-Feb-25,67.64,67.64,66.04,66.72,5130
04-Feb-25,66.00,66.00,66.00,66.00,1188
31-Jan-25,68.81,69.23,68.25,68.25,25590
30-Jan-25,69.72,69.72,68.67,68.88,55818
29-Jan-25,68.32,68.53,68.11,68.32,17642
27-Jan-25,68.60,68.74,67.83,67.97,4925
24-Jan-25,68.81,69.16,68.67,68.67,3583
23-Jan-25,69.44,69.44,69.44,69.44,138
22-Jan-25,69.37,69.50,68.67,68.74,12843
21-Jan-25,69.40,69.51,69.40,69.51,1110
17-Jan-25,57.72,69.23,57.72,69.16,10096
16-Jan-25,68.40,68.70,67.83,67.90,5383
15-Jan-25,68.25,68.25,68.25,68.25,341
14-Jan-25,66.75,66.86,65.10,66.29,63826
13-Jan-25,66.64,66.64,66.64,66.64,333
10-Jan-25,68.50,68.57,65.84,66.00,1550
09-Jan-25,65.68,66.17,64.71,64.71,20026
08-Jan-25,63.50,66.00,63.50,65.87,15970
07-Jan-25,63.44,63.44,59.58,61.79,36160
06-Jan-25,63.61,64.50,63.48,64.32,55206
03-Jan-25,63.51,63.51,59.64,62.56,48567
26-Dec-24,64.60,65.17,64.60,65.10,3569
23-Dec-24,63.84,64.26,63.66,64.02,17086
19-Dec-24,63.54,63.54,62.71,62.94,3211
18-Dec-24,66.00,66.32,65.28,65.28,32402
17-Dec-24,63.48,63.96,63.30,63.48,18872
16-Dec-24,62.64,62.64,62.64,62.64,187
13-Dec-24,62.10,62.10,62.10,62.10,2173
12-Dec-24,62.34,63.06,62.04,62.16,3250
11-Dec-24,62.20,62.46,61.32,61.68,23666
10-Dec-24,63.60,63.60,63.60,63.60,699
06-Dec-24,63.12,63.30,62.76,63.12,14554
05-Dec-24,62.29,62.46,62.22,62.40,23124
04-Dec-24,64.50,64.56,63.60,63.66,6088
03-Dec-24,64.08,64.56,63.96,64.38,5912
29-Nov-24,65.22,65.22,65.22,65.22,326
27-Nov-24,62.46,63.96,62.46,63.96,1264
25-Nov-24,61.00,61.76,61.00,61.76,1833
22-Nov-24,62.00,62.22,61.44,61.74,51130
21-Nov-24,61.08,61.92,61.08,61.92,23061
19-Nov-24,59.94,60.36,59.94,60.18,15470
18-Nov-24,59.22,62.22,59.22,62.21,34778
13-Nov-24,60.54,60.66,59.76,60.30,57413
12-Nov-24,59.72,60.30,59.52,60.24,15724
11-Nov-24,59.58,59.58,59.04,59.04,10960
08-Nov-24,58.80,59.64,58.26,58.68,135228
07-Nov-24,59.10,59.10,59.10,59.10,177
06-Nov-24,62.00,62.00,57.15,58.65,11780
05-Nov-24,54.65,54.65,54.50,54.50,9548
01-Nov-24,55.10,55.10,55.10,55.10,275
30-Oct-24,54.80,54.90,54.30,54.50,275654
29-Oct-24,53.20,53.20,53.20,53.20,1064
28-Oct-24,52.95,53.20,52.65,53.00,65759
25-Oct-24,52.60,52.80,52.45,52.50,98842
24-Oct-24,53.10,53.10,53.10,53.10,1062
23-Oct-24,52.65,52.95,52.15,52.45,14998
21-Oct-24,52.85,52.85,52.60,52.60,16206
17-Oct-24,52.85,52.85,52.20,52.40,3952
16-Oct-24,53.50,53.90,52.95,53.10,21517
15-Oct-24,50.70,52.60,50.70,52.55,4661
11-Oct-24,50.20,50.20,50.20,50.20,150
09-Oct-24,49.45,49.45,49.45,49.45,247
27-Sep-24,49.20,49.20,49.20,49.20,738
23-Sep-24,49.71,49.71,49.71,49.71,497
20-Sep-24,48.47,48.47,48.47,48.47,727
19-Sep-24,48.10,48.10,48.10,48.10,481
18-Sep-24,47.48,47.48,47.48,47.48,47
16-Sep-24,48.48,48.48,48.48,48.48,290
13-Sep-24,49.21,49.21,49.21,49.21,2706
12-Sep-24,49.19,49.19,49.15,49.15,147
11-Sep-24,48.97,48.97,48.97,48.97,5876
04-Sep-24,51.27,51.27,51.27,51.27,205
29-Aug-24,51.27,51.27,51.27,51.27,512
28-Aug-24,49.60,49.60,49.60,49.60,496
27-Aug-24,49.30,49.30,49.30,49.30,739
26-Aug-24,50.00,50.00,50.00,50.00,250
23-Aug-24,48.79,48.79,48.79,48.79,48
22-Aug-24,49.01,49.01,49.00,49.00,2597
17-Mar-23,38.94,38.94,38.94,38.94,194
25-Jul-22,38.94,38.94,38.94,38.94,38

*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: G2ME34