Cotação atual, histórico e gráfico do papel: G2NT34
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 |
| 26/03/2024 | -0,16% | -0,07 | 44,65 | 44,65 | 44,65 | 44,65 | 44 | 1 |
| 23/02/2024 | 12,70% | 5,04 | 44,72 | 44,72 | 44,72 | 44,72 | 44 | 1 |
| 17/01/2024 | 6,01% | 2,25 | 39,68 | 39,68 | 39,68 | 39,68 | 39 | 1 |
| 28/12/2023 | -0,03% | -0,01 | 37,43 | 37,43 | 37,43 | 37,43 | 37 | 1 |
| 29/11/2023 | -1,21% | -0,46 | 37,44 | 37,44 | 37,44 | 37,44 | 37 | 1 |
| 20/11/2023 | 3,13% | 1,15 | 37,90 | 37,79 | 37,79 | 37,90 | 227 | 3 |
| 06/11/2023 | -0,19% | -0,07 | 36,75 | 36,68 | 36,64 | 36,75 | 1M | 31 |
| 03/11/2023 | 4,60% | 1,62 | 36,82 | 36,88 | 36,82 | 36,95 | 830K | 22 |
| 30/10/2023 | -5,66% | -2,11 | 35,20 | 34,72 | 34,72 | 35,20 | 176K | 6 |
| 25/10/2023 | -7,42% | -2,99 | 37,31 | 40,19 | 37,31 | 40,19 | 77 | 2 |
| 12/09/2023 | 1,31% | 0,52 | 40,30 | 40,30 | 40,30 | 40,30 | 403K | 13 |
|
|
| 11/09/2023 | -0,05% | -0,02 | 39,78 | 39,60 | 39,60 | 39,85 | 398K | 18 |
| 08/09/2023 | -1,61% | -0,65 | 39,80 | 39,80 | 39,80 | 39,88 | 299K | 10 |
| 06/09/2023 | -0,17% | -0,07 | 40,45 | 40,31 | 40,31 | 40,45 | 404K | 232 |
| 05/09/2023 | 23,12% | 7,61 | 40,52 | 40,52 | 40,52 | 40,52 | 405K | 8 |
| 21/06/2023 | -2,43% | -0,82 | 32,91 | 32,91 | 32,91 | 32,91 | 32 | 1 |
| 15/06/2023 | -2,77% | -0,96 | 33,73 | 34,67 | 33,73 | 34,67 | 68 | 2 |
| 18/05/2023 | 0,00% | 0,00 | 34,69 | 34,69 | 34,69 | 34,69 | 34 | 1 |
| 12/05/2023 | -10,45% | -4,05 | 34,69 | 38,62 | 34,69 | 38,62 | 108 | 3 |
| 06/01/2023 | -0,28% | -0,11 | 38,74 | 38,74 | 38,74 | 38,74 | 38 | 1 |
| 11/11/2022 | 18,95% | 6,19 | 38,85 | 38,85 | 38,85 | 38,85 | 2K | 1 |
| 29/09/2022 | 1,62% | 0,52 | 32,66 | 32,66 | 32,66 | 32,66 | 32 | 1 |
| 23/09/2022 | -6,54% | -2,25 | 32,14 | 32,14 | 32,14 | 32,14 | 32 | 1 |
| 19/09/2022 | 0,12% | 0,04 | 34,39 | 34,39 | 34,39 | 34,39 | 34 | 1 |
| 14/09/2022 | -2,91% | -1,03 | 34,35 | 34,35 | 34,35 | 34,35 | 34 | 1 |
| 12/09/2022 | 0,80% | 0,28 | 35,38 | 34,94 | 34,94 | 35,38 | 70 | 2 |
| 01/09/2022 | 0,95% | 0,33 | 35,10 | 35,10 | 35,10 | 35,10 | 35 | 1 |
| 30/08/2022 | -1,31% | -0,46 | 34,77 | 34,77 | 34,77 | 34,77 | 34 | 1 |
| 29/08/2022 | -1,21% | -0,43 | 35,23 | 35,23 | 35,23 | 35,23 | 35 | 1 |
| 08/08/2022 | -3,10% | -1,14 | 35,66 | 35,66 | 35,66 | 35,66 | 71 | 1 |
| 02/08/2022 | -0,92% | -0,34 | 36,80 | 36,80 | 36,80 | 36,80 | 36 | 1 |
| 01/08/2022 | 0,76% | 0,28 | 37,14 | 37,14 | 37,14 | 37,14 | 37 | 1 |
| 26/07/2022 | 0,08% | 0,03 | 36,86 | 36,86 | 36,86 | 36,86 | 36 | 1 |
| 25/07/2022 | 0,30% | 0,11 | 36,83 | 36,83 | 36,83 | 36,83 | 110 | 1 |
| 22/07/2022 | -8,82% | -3,55 | 36,72 | 36,72 | 36,72 | 36,72 | 73 | 1 |
| 21/07/2022 | 1,08% | 0,43 | 40,27 | 40,27 | 40,27 | 40,27 | 40 | 1 |
| 20/07/2022 | 6,21% | 2,33 | 39,84 | 39,84 | 39,84 | 39,84 | 39 | 1 |
| 18/07/2022 | 0,05% | 0,02 | 37,51 | 37,51 | 37,51 | 37,51 | 187 | 1 |
| 13/07/2022 | -1,11% | -0,42 | 37,49 | 37,49 | 37,49 | 37,49 | 37 | 1 |
| 08/07/2022 | 0,88% | 0,33 | 37,91 | 37,91 | 37,91 | 37,91 | 37 | 1 |
| 05/07/2022 | -0,71% | -0,27 | 37,58 | 37,58 | 37,58 | 37,58 | 75 | 1 |
| 27/06/2022 | 4,56% | 1,65 | 37,85 | 37,85 | 37,85 | 37,85 | 37 | 1 |
| 23/06/2022 | 0,70% | 0,25 | 36,20 | 36,20 | 36,20 | 36,20 | 36 | 1 |
| 22/06/2022 | 2,71% | 0,95 | 35,95 | 35,95 | 35,95 | 35,95 | 35 | 1 |
| 17/06/2022 | -1,38% | -0,49 | 35,00 | 35,00 | 35,00 | 35,00 | 35 | 1 |
| 14/06/2022 | -1,93% | -0,70 | 35,49 | 35,49 | 35,49 | 35,49 | 35 | 1 |
| 13/06/2022 | -2,16% | -0,80 | 36,19 | 36,19 | 36,19 | 36,19 | 72 | 1 |
| 10/06/2022 | -3,17% | -1,21 | 36,99 | 36,99 | 36,99 | 36,99 | 36 | 1 |
| 09/06/2022 | 1,25% | 0,47 | 38,20 | 38,20 | 38,20 | 38,20 | 38 | 1 |
| 07/06/2022 | 1,81% | 0,67 | 37,73 | 37,73 | 37,73 | 37,73 | 37 | 1 |
| 06/06/2022 | 4,01% | 1,43 | 37,06 | 37,06 | 37,06 | 37,06 | 111 | 1 |
| 24/05/2022 | -1,74% | -0,63 | 35,63 | 35,63 | 35,63 | 35,63 | 35 | 1 |
| 20/05/2022 | -3,36% | -1,26 | 36,26 | 36,26 | 36,26 | 36,26 | 36 | 1 |
| 17/05/2022 | 2,29% | 0,84 | 37,52 | 37,52 | 37,52 | 37,52 | 37 | 1 |
| 12/05/2022 | 0,58% | 0,21 | 36,68 | 36,68 | 36,68 | 36,68 | 36 | 1 |
| 11/05/2022 | -0,49% | -0,18 | 36,47 | 36,47 | 36,47 | 36,47 | 36 | 1 |
| 10/05/2022 | -1,21% | -0,45 | 36,65 | 36,65 | 36,65 | 36,65 | 73 | 1 |
| 03/05/2022 | 0,46% | 0,17 | 37,10 | 37,10 | 37,10 | 37,10 | 37 | 1 |
| 02/05/2022 | -0,83% | -0,31 | 36,93 | 36,93 | 36,93 | 36,93 | 36 | 1 |
| 28/04/2022 | 0,57% | 0,21 | 37,24 | 37,24 | 37,24 | 37,24 | 37 | 1 |
| 26/04/2022 | 0,95% | 0,35 | 37,03 | 37,03 | 37,03 | 37,03 | 37 | 1 |
| 25/04/2022 | 3,38% | 1,20 | 36,68 | 36,68 | 36,68 | 36,68 | 110 | 1 |
| 22/04/2022 | 6,04% | 2,02 | 35,48 | 35,48 | 35,48 | 35,48 | 354 | 1 |
| 20/04/2022 | 4,43% | 1,42 | 33,46 | 33,46 | 33,46 | 33,46 | 66 | 1 |
| 18/04/2022 | -2,91% | -0,96 | 32,04 | 32,04 | 32,04 | 32,04 | 2K | 1 |
| 06/04/2022 | -9,64% | -3,52 | 33,00 | 33,00 | 33,00 | 33,18 | 594 | 4 |
| 04/03/2022 | -3,49% | -1,32 | 36,52 | 36,52 | 36,52 | 36,52 | 36 | 1 |
| 23/02/2022 | - | - | 37,84 | 37,84 | 37,84 | 37,84 | 37 | 1 |
Date,Open,High,Low,Close,Volume
26-Mar-24,44.65,44.65,44.65,44.65,44
23-Feb-24,44.72,44.72,44.72,44.72,44
17-Jan-24,39.68,39.68,39.68,39.68,39
28-Dec-23,37.43,37.43,37.43,37.43,37
29-Nov-23,37.44,37.44,37.44,37.44,37
20-Nov-23,37.79,37.90,37.79,37.90,227
06-Nov-23,36.68,36.75,36.64,36.75,1100650
03-Nov-23,36.88,36.95,36.82,36.82,829850
30-Oct-23,34.72,35.20,34.72,35.20,176173
25-Oct-23,40.19,40.19,37.31,37.31,77
12-Sep-23,40.30,40.30,40.30,40.30,403000
11-Sep-23,39.60,39.85,39.60,39.78,397700
08-Sep-23,39.80,39.88,39.80,39.80,298700
06-Sep-23,40.31,40.45,40.31,40.45,403800
05-Sep-23,40.52,40.52,40.52,40.52,405200
21-Jun-23,32.91,32.91,32.91,32.91,32
15-Jun-23,34.67,34.67,33.73,33.73,68
18-May-23,34.69,34.69,34.69,34.69,34
12-May-23,38.62,38.62,34.69,34.69,108
06-Jan-23,38.74,38.74,38.74,38.74,38
11-Nov-22,38.85,38.85,38.85,38.85,1631
29-Sep-22,32.66,32.66,32.66,32.66,32
23-Sep-22,32.14,32.14,32.14,32.14,32
19-Sep-22,34.39,34.39,34.39,34.39,34
14-Sep-22,34.35,34.35,34.35,34.35,34
12-Sep-22,34.94,35.38,34.94,35.38,70
01-Sep-22,35.10,35.10,35.10,35.10,35
30-Aug-22,34.77,34.77,34.77,34.77,34
29-Aug-22,35.23,35.23,35.23,35.23,35
08-Aug-22,35.66,35.66,35.66,35.66,71
02-Aug-22,36.80,36.80,36.80,36.80,36
01-Aug-22,37.14,37.14,37.14,37.14,37
26-Jul-22,36.86,36.86,36.86,36.86,36
25-Jul-22,36.83,36.83,36.83,36.83,110
22-Jul-22,36.72,36.72,36.72,36.72,73
21-Jul-22,40.27,40.27,40.27,40.27,40
20-Jul-22,39.84,39.84,39.84,39.84,39
18-Jul-22,37.51,37.51,37.51,37.51,187
13-Jul-22,37.49,37.49,37.49,37.49,37
08-Jul-22,37.91,37.91,37.91,37.91,37
05-Jul-22,37.58,37.58,37.58,37.58,75
27-Jun-22,37.85,37.85,37.85,37.85,37
23-Jun-22,36.20,36.20,36.20,36.20,36
22-Jun-22,35.95,35.95,35.95,35.95,35
17-Jun-22,35.00,35.00,35.00,35.00,35
14-Jun-22,35.49,35.49,35.49,35.49,35
13-Jun-22,36.19,36.19,36.19,36.19,72
10-Jun-22,36.99,36.99,36.99,36.99,36
09-Jun-22,38.20,38.20,38.20,38.20,38
07-Jun-22,37.73,37.73,37.73,37.73,37
06-Jun-22,37.06,37.06,37.06,37.06,111
24-May-22,35.63,35.63,35.63,35.63,35
20-May-22,36.26,36.26,36.26,36.26,36
17-May-22,37.52,37.52,37.52,37.52,37
12-May-22,36.68,36.68,36.68,36.68,36
11-May-22,36.47,36.47,36.47,36.47,36
10-May-22,36.65,36.65,36.65,36.65,73
03-May-22,37.10,37.10,37.10,37.10,37
02-May-22,36.93,36.93,36.93,36.93,36
28-Apr-22,37.24,37.24,37.24,37.24,37
26-Apr-22,37.03,37.03,37.03,37.03,37
25-Apr-22,36.68,36.68,36.68,36.68,110
22-Apr-22,35.48,35.48,35.48,35.48,354
20-Apr-22,33.46,33.46,33.46,33.46,66
18-Apr-22,32.04,32.04,32.04,32.04,1730
06-Apr-22,33.00,33.18,33.00,33.00,594
04-Mar-22,36.52,36.52,36.52,36.52,36
23-Feb-22,37.84,37.84,37.84,37.84,37
*exoneração de responsabilidade e termos de uso