Cotação atual, histórico e gráfico do papel: G2ME34
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 |
| 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
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