Cotação atual, histórico e gráfico do papel: G2WR34
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 | 1,89% | 1,75 | 94,15 | 94,14 | 94,14 | 94,15 | 8K | 2 |
| 18/11/2024 | -1,71% | -1,61 | 92,40 | 92,40 | 92,40 | 92,40 | 11K | 1 |
| 14/11/2024 | -1,74% | -1,66 | 94,01 | 98,30 | 94,01 | 98,30 | 10K | 3 |
| 13/11/2024 | 2,31% | 2,16 | 95,67 | 95,94 | 95,67 | 96,45 | 15K | 3 |
| 12/11/2024 | -0,53% | -0,50 | 93,51 | 94,15 | 93,51 | 94,15 | 24K | 2 |
| 11/11/2024 | 0,01% | 0,01 | 94,01 | 96,39 | 94,01 | 96,39 | 18K | 2 |
| 08/11/2024 | 2,06% | 1,90 | 94,00 | 94,00 | 94,00 | 94,00 | 15K | 1 |
|
|
| 07/11/2024 | 1,44% | 1,31 | 92,10 | 92,10 | 92,10 | 92,10 | 12K | 1 |
| 06/11/2024 | 1,59% | 1,42 | 90,79 | 90,79 | 90,79 | 90,79 | 8K | 1 |
| 05/11/2024 | -0,09% | -0,08 | 89,37 | 89,37 | 89,37 | 89,37 | 12K | 1 |
| 04/11/2024 | -0,52% | -0,47 | 89,45 | 89,45 | 89,45 | 89,45 | 24K | 1 |
| 01/11/2024 | -0,11% | -0,10 | 89,92 | 91,71 | 89,92 | 91,71 | 15K | 2 |
| 31/10/2024 | -1,38% | -1,26 | 90,02 | 90,02 | 90,02 | 90,02 | 18K | 1 |
| 30/10/2024 | 0,92% | 0,83 | 91,28 | 91,50 | 91,28 | 91,70 | 37K | 4 |
| 29/10/2024 | 1,52% | 1,35 | 90,45 | 90,45 | 90,45 | 90,45 | 21K | 1 |
| 28/10/2024 | -0,22% | -0,20 | 89,10 | 89,10 | 89,10 | 89,10 | 30K | 1 |
| 25/10/2024 | -0,28% | -0,25 | 89,30 | 89,30 | 89,30 | 89,30 | 29K | 1 |
| 24/10/2024 | 1,53% | 1,35 | 89,55 | 89,55 | 89,55 | 89,55 | 13K | 1 |
| 23/10/2024 | -0,51% | -0,45 | 88,20 | 88,20 | 88,20 | 88,20 | 20K | 1 |
| 22/10/2024 | -0,95% | -0,85 | 88,65 | 88,65 | 88,65 | 88,65 | 26K | 1 |
| 21/10/2024 | -0,25% | -0,22 | 89,50 | 89,50 | 89,50 | 89,50 | 31K | 1 |
| 18/10/2024 | 0,84% | 0,75 | 89,72 | 89,72 | 89,72 | 89,72 | 36K | 1 |
| 17/10/2024 | -0,49% | -0,44 | 88,97 | 88,97 | 88,97 | 88,97 | 23K | 1 |
| 16/10/2024 | 0,45% | 0,40 | 89,41 | 90,81 | 89,41 | 90,81 | 10K | 2 |
| 15/10/2024 | 1,64% | 1,44 | 89,01 | 89,01 | 89,01 | 89,01 | 9K | 1 |
| 14/10/2024 | -0,84% | -0,74 | 87,57 | 87,12 | 87,12 | 87,57 | 958 | 2 |
| 11/10/2024 | 3,48% | 2,97 | 88,31 | 88,31 | 88,31 | 88,31 | 16K | 2 |
| 10/10/2024 | -0,40% | -0,34 | 85,34 | 85,34 | 85,34 | 85,34 | 13K | 1 |
| 09/10/2024 | 0,78% | 0,66 | 85,68 | 85,68 | 85,68 | 85,68 | 9K | 1 |
| 08/10/2024 | 0,93% | 0,78 | 85,02 | 85,02 | 85,02 | 85,02 | 32K | 1 |
| 07/10/2024 | 0,30% | 0,25 | 84,24 | 84,24 | 84,24 | 84,24 | 89K | 1 |
| 04/10/2024 | 0,57% | 0,48 | 83,99 | 83,99 | 83,99 | 83,99 | 24K | 1 |
| 03/10/2024 | 1,37% | 1,13 | 83,51 | 83,51 | 83,51 | 83,51 | 19K | 1 |
| 02/10/2024 | 0,22% | 0,18 | 82,38 | 82,38 | 82,38 | 82,38 | 27K | 1 |
| 01/10/2024 | -0,11% | -0,09 | 82,20 | 82,20 | 82,20 | 82,20 | 24K | 3 |
| 30/09/2024 | 2,30% | 1,85 | 82,29 | 82,29 | 82,29 | 82,29 | 19K | 1 |
| 27/09/2024 | 0,87% | 0,69 | 80,44 | 80,24 | 80,24 | 80,44 | 11K | 2 |
| 26/09/2024 | -1,36% | -1,10 | 79,75 | 79,75 | 79,75 | 79,75 | 2K | 1 |
| 25/09/2024 | 1,25% | 1,00 | 80,85 | 80,85 | 80,85 | 80,85 | 6K | 1 |
| 24/09/2024 | -1,20% | -0,97 | 79,85 | 79,85 | 79,85 | 79,85 | 2K | 1 |
| 23/09/2024 | 1,09% | 0,87 | 80,82 | 80,82 | 80,82 | 80,82 | 12K | 1 |
| 20/09/2024 | 1,38% | 1,09 | 79,95 | 79,95 | 79,95 | 79,95 | 26K | 1 |
| 19/09/2024 | 0,27% | 0,21 | 78,86 | 78,86 | 78,86 | 78,86 | 30K | 1 |
| 18/09/2024 | -0,29% | -0,23 | 78,65 | 78,65 | 78,65 | 78,65 | 21K | 3 |
| 17/09/2024 | -0,48% | -0,38 | 78,88 | 78,88 | 78,88 | 78,88 | 17K | 1 |
| 16/09/2024 | 0,46% | 0,36 | 79,26 | 79,26 | 79,26 | 79,26 | 19K | 4 |
| 13/09/2024 | -1,78% | -1,43 | 78,90 | 78,90 | 78,90 | 78,90 | 17K | 1 |
| 12/09/2024 | 1,63% | 1,29 | 80,33 | 80,33 | 80,33 | 80,33 | 19K | 1 |
| 11/09/2024 | 0,36% | 0,28 | 79,04 | 79,04 | 79,04 | 79,04 | 20K | 3 |
| 10/09/2024 | 0,31% | 0,24 | 78,76 | 78,76 | 78,76 | 78,76 | 17K | 1 |
| 09/09/2024 | 5,13% | 3,83 | 78,52 | 78,52 | 78,52 | 78,52 | 13K | 3 |
| 06/09/2024 | 11,31% | 7,59 | 74,69 | 74,15 | 74,15 | 74,69 | 7K | 7 |
| 12/08/2024 | -1,12% | -0,76 | 67,10 | 67,10 | 67,10 | 67,10 | 134 | 1 |
| 23/07/2024 | 3,84% | 2,51 | 67,86 | 68,32 | 67,86 | 68,32 | 272 | 2 |
| 19/07/2024 | 0,00% | 0,00 | 65,35 | 65,35 | 65,35 | 65,35 | 65 | 1 |
| 18/07/2024 | 38,01% | 18,00 | 65,35 | 65,35 | 65,35 | 65,35 | 2K | 3 |
| 29/04/2024 | 0,00% | 0,00 | 47,35 | 47,35 | 47,35 | 47,35 | 1K | 1 |
| 15/03/2024 | 3,95% | 1,80 | 47,35 | 47,35 | 47,35 | 47,35 | 1K | 1 |
| 31/01/2024 | 4,95% | 2,15 | 45,55 | 45,55 | 45,55 | 45,55 | 45 | 1 |
| 18/12/2023 | 5,42% | 2,23 | 43,40 | 43,40 | 43,40 | 43,40 | 43 | 1 |
| 04/12/2023 | 9,03% | 3,41 | 41,17 | 37,76 | 37,76 | 41,17 | 8K | 5 |
| 08/11/2023 | 1,67% | 0,62 | 37,76 | 37,76 | 37,76 | 37,76 | 4K | 1 |
| 31/10/2023 | 29,50% | 8,46 | 37,14 | 37,05 | 37,05 | 37,14 | 370 | 2 |
| 19/01/2023 | -4,34% | -1,30 | 28,68 | 28,68 | 28,68 | 28,68 | 143 | 2 |
| 18/01/2023 | 20,50% | 5,10 | 29,98 | 29,90 | 29,89 | 29,98 | 328 | 3 |
| 29/11/2022 | -2,81% | -0,72 | 24,88 | 24,88 | 24,88 | 24,88 | 298 | 1 |
| 28/11/2022 | -6,26% | -1,71 | 25,60 | 25,60 | 25,60 | 25,60 | 512 | 1 |
| 16/11/2022 | 1,26% | 0,34 | 27,31 | 27,31 | 27,31 | 27,31 | 27 | 1 |
| 11/11/2022 | 17,26% | 3,97 | 26,97 | 26,97 | 26,97 | 26,97 | 134 | 1 |
| 04/11/2022 | -8,00% | -2,00 | 23,00 | 23,00 | 23,00 | 23,00 | 23 | 1 |
| 13/10/2022 | -9,71% | -2,69 | 25,00 | 25,00 | 25,00 | 25,00 | 25 | 1 |
| 26/09/2022 | 5,25% | 1,38 | 27,69 | 27,69 | 27,69 | 27,69 | 27 | 1 |
| 21/09/2022 | -4,33% | -1,19 | 26,31 | 26,31 | 26,31 | 26,31 | 26 | 1 |
| 19/09/2022 | -5,17% | -1,50 | 27,50 | 27,50 | 27,50 | 27,50 | 27 | 1 |
| 14/09/2022 | -2,29% | -0,68 | 29,00 | 29,00 | 29,00 | 29,00 | 29 | 1 |
| 09/09/2022 | -1,46% | -0,44 | 29,68 | 29,88 | 29,68 | 29,88 | 535 | 2 |
| 01/09/2022 | -12,11% | -4,15 | 30,12 | 29,80 | 29,80 | 30,12 | 59 | 2 |
| 08/08/2022 | 3,22% | 1,07 | 34,27 | 34,27 | 34,27 | 34,27 | 34 | 1 |
| 28/07/2022 | 3,39% | 1,09 | 33,20 | 33,20 | 33,20 | 33,20 | 33 | 1 |
| 18/07/2022 | 0,03% | 0,01 | 32,11 | 32,11 | 32,11 | 32,11 | 32 | 1 |
| 01/07/2022 | 3,88% | 1,20 | 32,10 | 32,10 | 32,10 | 32,10 | 32 | 1 |
| 30/06/2022 | 1,75% | 0,53 | 30,90 | 30,90 | 30,90 | 30,90 | 30 | 1 |
| 14/06/2022 | -4,32% | -1,37 | 30,37 | 30,37 | 30,37 | 30,37 | 30 | 1 |
| 09/06/2022 | -3,47% | -1,14 | 31,74 | 31,84 | 31,74 | 31,84 | 197K | 12 |
| 27/05/2022 | 0,83% | 0,27 | 32,88 | 32,88 | 32,88 | 32,88 | 32 | 1 |
| 12/05/2022 | 0,87% | 0,28 | 32,61 | 32,61 | 32,61 | 32,61 | 32 | 1 |
| 06/05/2022 | -11,01% | -4,00 | 32,33 | 32,33 | 32,33 | 32,33 | 32 | 1 |
| 25/04/2022 | 1,37% | 0,49 | 36,33 | 36,33 | 36,33 | 36,33 | 36 | 1 |
| 22/04/2022 | 3,46% | 1,20 | 35,84 | 35,84 | 35,84 | 35,84 | 35 | 1 |
| 18/04/2022 | -6,10% | -2,25 | 34,64 | 34,64 | 34,64 | 34,64 | 138 | 1 |
| 04/04/2022 | -3,53% | -1,35 | 36,89 | 36,89 | 36,89 | 36,89 | 36 | 1 |
| 31/03/2022 | 0,47% | 0,18 | 38,24 | 38,24 | 38,24 | 38,24 | 76 | 1 |
| 30/03/2022 | -2,91% | -1,14 | 38,06 | 38,06 | 38,06 | 38,06 | 1K | 1 |
| 18/03/2022 | 5,26% | 1,96 | 39,20 | 39,20 | 39,20 | 39,20 | 39 | 1 |
| 11/03/2022 | -0,56% | -0,21 | 37,24 | 37,24 | 37,24 | 37,24 | 37 | 1 |
| 04/03/2022 | 4,90% | 1,75 | 37,45 | 37,45 | 37,45 | 37,45 | 37 | 1 |
| 23/02/2022 | - | - | 35,70 | 35,70 | 35,70 | 35,70 | 35 | 1 |
Date,Open,High,Low,Close,Volume
19-Nov-24,94.14,94.15,94.14,94.15,8473
18-Nov-24,92.40,92.40,92.40,92.40,11088
14-Nov-24,98.30,98.30,94.01,94.01,9531
13-Nov-24,95.94,96.45,95.67,95.67,14981
12-Nov-24,94.15,94.15,93.51,93.51,23724
11-Nov-24,96.39,96.39,94.01,94.01,18151
08-Nov-24,94.00,94.00,94.00,94.00,15040
07-Nov-24,92.10,92.10,92.10,92.10,11973
06-Nov-24,90.79,90.79,90.79,90.79,8171
05-Nov-24,89.37,89.37,89.37,89.37,11618
04-Nov-24,89.45,89.45,89.45,89.45,24151
01-Nov-24,91.71,91.71,89.92,89.92,14662
31-Oct-24,90.02,90.02,90.02,90.02,18004
30-Oct-24,91.50,91.70,91.28,91.28,37003
29-Oct-24,90.45,90.45,90.45,90.45,20803
28-Oct-24,89.10,89.10,89.10,89.10,30294
25-Oct-24,89.30,89.30,89.30,89.30,28576
24-Oct-24,89.55,89.55,89.55,89.55,13432
23-Oct-24,88.20,88.20,88.20,88.20,20286
22-Oct-24,88.65,88.65,88.65,88.65,25708
21-Oct-24,89.50,89.50,89.50,89.50,31325
18-Oct-24,89.72,89.72,89.72,89.72,35888
17-Oct-24,88.97,88.97,88.97,88.97,23132
16-Oct-24,90.81,90.81,89.41,89.41,10289
15-Oct-24,89.01,89.01,89.01,89.01,8901
14-Oct-24,87.12,87.57,87.12,87.57,958
11-Oct-24,88.31,88.31,88.31,88.31,15895
10-Oct-24,85.34,85.34,85.34,85.34,12801
09-Oct-24,85.68,85.68,85.68,85.68,9424
08-Oct-24,85.02,85.02,85.02,85.02,32307
07-Oct-24,84.24,84.24,84.24,84.24,89294
04-Oct-24,83.99,83.99,83.99,83.99,24357
03-Oct-24,83.51,83.51,83.51,83.51,19207
02-Oct-24,82.38,82.38,82.38,82.38,27185
01-Oct-24,82.20,82.20,82.20,82.20,23838
30-Sep-24,82.29,82.29,82.29,82.29,18926
27-Sep-24,80.24,80.44,80.24,80.44,11237
26-Sep-24,79.75,79.75,79.75,79.75,1595
25-Sep-24,80.85,80.85,80.85,80.85,5659
24-Sep-24,79.85,79.85,79.85,79.85,2395
23-Sep-24,80.82,80.82,80.82,80.82,12123
20-Sep-24,79.95,79.95,79.95,79.95,25584
19-Sep-24,78.86,78.86,78.86,78.86,29966
18-Sep-24,78.65,78.65,78.65,78.65,21235
17-Sep-24,78.88,78.88,78.88,78.88,16564
16-Sep-24,79.26,79.26,79.26,79.26,19022
13-Sep-24,78.90,78.90,78.90,78.90,16569
12-Sep-24,80.33,80.33,80.33,80.33,19279
11-Sep-24,79.04,79.04,79.04,79.04,19760
10-Sep-24,78.76,78.76,78.76,78.76,16539
09-Sep-24,78.52,78.52,78.52,78.52,13348
06-Sep-24,74.15,74.69,74.15,74.69,6621
12-Aug-24,67.10,67.10,67.10,67.10,134
23-Jul-24,68.32,68.32,67.86,67.86,272
19-Jul-24,65.35,65.35,65.35,65.35,65
18-Jul-24,65.35,65.35,65.35,65.35,2417
29-Apr-24,47.35,47.35,47.35,47.35,1041
15-Mar-24,47.35,47.35,47.35,47.35,1041
31-Jan-24,45.55,45.55,45.55,45.55,45
18-Dec-23,43.40,43.40,43.40,43.40,43
04-Dec-23,37.76,41.17,37.76,41.17,7883
08-Nov-23,37.76,37.76,37.76,37.76,3776
31-Oct-23,37.05,37.14,37.05,37.14,370
19-Jan-23,28.68,28.68,28.68,28.68,143
18-Jan-23,29.90,29.98,29.89,29.98,328
29-Nov-22,24.88,24.88,24.88,24.88,298
28-Nov-22,25.60,25.60,25.60,25.60,512
16-Nov-22,27.31,27.31,27.31,27.31,27
11-Nov-22,26.97,26.97,26.97,26.97,134
04-Nov-22,23.00,23.00,23.00,23.00,23
13-Oct-22,25.00,25.00,25.00,25.00,25
26-Sep-22,27.69,27.69,27.69,27.69,27
21-Sep-22,26.31,26.31,26.31,26.31,26
19-Sep-22,27.50,27.50,27.50,27.50,27
14-Sep-22,29.00,29.00,29.00,29.00,29
09-Sep-22,29.88,29.88,29.68,29.68,535
01-Sep-22,29.80,30.12,29.80,30.12,59
08-Aug-22,34.27,34.27,34.27,34.27,34
28-Jul-22,33.20,33.20,33.20,33.20,33
18-Jul-22,32.11,32.11,32.11,32.11,32
01-Jul-22,32.10,32.10,32.10,32.10,32
30-Jun-22,30.90,30.90,30.90,30.90,30
14-Jun-22,30.37,30.37,30.37,30.37,30
09-Jun-22,31.84,31.84,31.74,31.74,196565
27-May-22,32.88,32.88,32.88,32.88,32
12-May-22,32.61,32.61,32.61,32.61,32
06-May-22,32.33,32.33,32.33,32.33,32
25-Apr-22,36.33,36.33,36.33,36.33,36
22-Apr-22,35.84,35.84,35.84,35.84,35
18-Apr-22,34.64,34.64,34.64,34.64,138
04-Apr-22,36.89,36.89,36.89,36.89,36
31-Mar-22,38.24,38.24,38.24,38.24,76
30-Mar-22,38.06,38.06,38.06,38.06,1103
18-Mar-22,39.20,39.20,39.20,39.20,39
11-Mar-22,37.24,37.24,37.24,37.24,37
04-Mar-22,37.45,37.45,37.45,37.45,37
23-Feb-22,35.70,35.70,35.70,35.70,35
*exoneração de responsabilidade e termos de uso