Cotação atual, histórico e gráfico do papel: GALG11

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 GALG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2022	-0,21%	-0,21	100,27	100,48	99,92	100,48	588K	370
18/01/2022	0,16%	0,16	100,48	100,32	100,00	100,48	214K	230
17/01/2022	-0,08%	-0,08	100,32	100,40	99,95	100,40	249K	240
14/01/2022	0,40%	0,40	100,40	99,71	99,52	100,45	323K	338
13/01/2022	0,01%	0,01	100,00	100,01	99,80	100,45	106K	124
12/01/2022	0,05%	0,05	99,99	100,00	99,01	100,00	706K	282
11/01/2022	-0,44%	-0,44	99,94	100,59	99,60	100,59	238K	147
10/01/2022	-0,12%	-0,12	100,38	100,50	99,81	100,75	275K	255
07/01/2022	0,50%	0,50	100,50	100,00	99,50	100,50	185K	132
06/01/2022	0,03%	0,03	100,00	100,00	99,69	100,00	253K	143
05/01/2022	-0,26%	-0,26	99,97	100,23	99,50	100,23	209K	217

04/01/2022	-0,28%	-0,28	100,23	100,51	100,00	100,54	207K	182
03/01/2022	-2,32%	-2,39	100,51	102,00	99,58	102,00	808K	454
30/12/2021	2,60%	2,61	102,90	100,30	100,20	102,90	655K	396
29/12/2021	0,29%	0,29	100,29	100,00	100,00	100,30	6M	1.205
28/12/2021	0,00%	0,00	100,00	100,00	99,71	100,30	494K	964
27/12/2021	0,26%	0,26	100,00	99,99	99,77	100,30	392K	198
23/12/2021	-0,35%	-0,35	99,74	100,10	98,55	100,10	163K	191
22/12/2021	1,75%	1,72	100,09	98,39	98,01	100,10	407K	325
21/12/2021	-0,03%	-0,03	98,37	98,43	97,74	98,51	347K	362
20/12/2021	-0,57%	-0,56	98,40	99,00	97,90	99,48	389K	792
17/12/2021	-0,03%	-0,03	98,96	100,13	97,27	100,13	338K	678
16/12/2021	0,01%	0,01	98,99	98,94	98,03	100,30	3M	326
15/12/2021	0,37%	0,36	98,98	98,63	96,50	99,30	844K	1.652
14/12/2021	-1,58%	-1,58	98,62	100,20	95,15	100,30	10M	1.159
13/12/2021	0,35%	0,35	100,20	100,29	99,86	100,30	309K	196
10/12/2021	-0,10%	-0,10	99,85	99,95	98,60	100,30	5M	180
09/12/2021	0,05%	0,05	99,95	100,00	99,11	101,63	15M	223
08/12/2021	0,40%	0,40	99,90	99,00	99,00	100,00	127K	113
07/12/2021	0,51%	0,50	99,50	99,74	98,20	99,91	3M	285
06/12/2021	0,90%	0,88	99,00	98,12	97,14	99,50	647K	221
03/12/2021	1,70%	1,64	98,12	96,50	96,01	99,40	784K	1.555
02/12/2021	-2,55%	-2,52	96,48	99,50	95,09	99,90	379K	353
01/12/2021	-0,96%	-0,96	99,00	98,12	97,01	99,95	132K	137
30/11/2021	0,99%	0,98	99,96	98,98	98,53	100,40	6M	347
29/11/2021	1,01%	0,99	98,98	98,50	97,90	100,90	647K	351
26/11/2021	0,82%	0,80	97,99	97,19	95,64	98,00	7M	363
25/11/2021	1,25%	1,20	97,19	95,99	95,50	98,68	962K	225
24/11/2021	0,73%	0,70	95,99	95,89	94,69	99,00	906K	207
23/11/2021	0,03%	0,03	95,29	95,26	93,21	95,29	408K	335
22/11/2021	-0,16%	-0,15	95,26	95,96	94,04	95,96	344K	514
19/11/2021	-0,91%	-0,88	95,41	96,31	94,56	96,48	1M	458
18/11/2021	-1,35%	-1,32	96,29	97,61	95,63	97,88	1M	375
17/11/2021	-0,55%	-0,54	97,61	98,50	97,00	98,50	392K	276
16/11/2021	-0,85%	-0,84	98,15	98,99	97,77	99,00	285K	277
12/11/2021	-1,01%	-1,01	98,99	99,98	97,60	99,98	1M	437
11/11/2021	1,74%	1,71	100,00	98,29	97,50	100,00	1M	330
10/11/2021	0,77%	0,75	98,29	98,96	97,02	98,96	415K	198
09/11/2021	-1,39%	-1,37	97,54	98,95	97,50	99,83	180K	172
08/11/2021	-0,07%	-0,07	98,91	98,98	98,01	98,99	194K	130
05/11/2021	0,57%	0,56	98,98	98,37	97,01	99,00	725K	358
04/11/2021	-0,53%	-0,52	98,42	98,90	97,75	98,93	310K	371
03/11/2021	-1,21%	-1,21	98,94	99,90	97,81	101,38	1M	1.242
01/11/2021	-1,44%	-1,46	100,15	101,51	98,68	101,55	272K	183
29/10/2021	1,61%	1,61	101,61	101,00	99,98	101,61	390K	227
28/10/2021	0,03%	0,03	100,00	99,99	99,35	100,10	19M	207
27/10/2021	-0,33%	-0,33	99,97	100,30	99,00	100,30	727K	293
26/10/2021	0,96%	0,95	100,30	99,85	98,67	100,58	598K	821
25/10/2021	-0,15%	-0,15	99,35	99,57	99,00	100,49	3M	683
22/10/2021	-0,53%	-0,53	99,50	100,22	98,50	100,83	5M	678
21/10/2021	-1,74%	-1,77	100,03	101,44	99,91	101,63	7M	1.012
20/10/2021	-0,22%	-0,22	101,80	102,29	101,40	102,29	2M	445
19/10/2021	-0,18%	-0,18	102,02	103,00	101,45	103,00	567K	689
18/10/2021	-0,73%	-0,75	102,20	102,95	102,00	102,95	2M	364
15/10/2021	0,15%	0,15	102,95	102,80	102,70	103,05	2M	260
14/10/2021	-0,37%	-0,38	102,80	103,00	102,80	103,29	2M	724
13/10/2021	0,00%	0,00	103,18	103,25	103,12	103,30	165K	86
11/10/2021	0,39%	0,40	103,18	103,36	102,50	103,36	6M	136
08/10/2021	-0,15%	-0,15	102,78	102,87	102,46	103,23	426K	219
07/10/2021	0,06%	0,06	102,93	102,87	102,70	102,99	3M	202
06/10/2021	0,00%	0,00	102,87	102,97	102,00	102,98	6M	459
05/10/2021	0,20%	0,21	102,87	102,99	102,45	102,99	388K	777
04/10/2021	-0,32%	-0,33	102,66	102,98	102,25	102,98	267K	180
01/10/2021	-0,01%	-0,01	102,99	102,16	102,13	103,00	276K	169
30/09/2021	0,04%	0,04	103,00	102,90	102,11	103,40	879K	692
29/09/2021	0,26%	0,27	102,96	102,99	102,10	103,42	6M	950
28/09/2021	-0,01%	-0,01	102,69	103,37	102,69	103,37	4M	510
27/09/2021	0,62%	0,63	102,70	102,41	102,03	103,44	610K	861
24/09/2021	-0,52%	-0,53	102,07	102,96	101,81	103,44	1M	308
23/09/2021	0,69%	0,70	102,60	102,49	101,90	103,43	331K	255
22/09/2021	-0,92%	-0,95	101,90	102,85	101,81	104,14	534K	634
21/09/2021	0,93%	0,95	102,85	102,72	102,00	102,85	6M	568
20/09/2021	-0,88%	-0,90	101,90	102,84	101,85	102,85	4M	688
17/09/2021	0,72%	0,73	102,80	102,55	102,20	102,80	187K	118
16/09/2021	-0,28%	-0,29	102,07	102,36	102,01	102,99	301K	243
15/09/2021	0,08%	0,08	102,36	102,28	102,08	103,29	504K	664
14/09/2021	-0,67%	-0,69	102,28	102,98	101,92	103,01	363K	344
13/09/2021	1,05%	1,07	102,97	102,17	101,75	104,50	4M	2.115
10/09/2021	-0,10%	-0,10	101,90	102,44	101,84	102,88	6M	427
09/09/2021	-1,78%	-1,85	102,00	103,85	101,98	104,06	2M	583
08/09/2021	0,03%	0,03	103,85	104,68	103,00	104,68	349K	193
06/09/2021	-0,17%	-0,18	103,82	105,00	102,85	105,00	758K	262
03/09/2021	-0,86%	-0,90	104,00	105,00	103,94	105,00	2M	422
02/09/2021	-1,94%	-2,08	104,90	106,96	104,90	106,96	342K	162
01/09/2021	0,92%	0,98	106,98	105,21	104,00	106,98	6M	491
31/08/2021	0,46%	0,49	106,00	105,75	105,00	106,00	5M	288
30/08/2021	0,48%	0,50	105,51	105,00	105,00	105,70	531K	2.074
27/08/2021	-0,46%	-0,48	105,01	105,50	105,00	105,73	960K	1.507
26/08/2021	0,08%	0,08	105,49	105,75	105,09	106,00	878K	1.347
25/08/2021	-0,29%	-0,31	105,41	105,72	105,00	105,75	1M	283
24/08/2021	1,90%	1,97	105,72	105,29	104,49	105,80	1M	1.589
23/08/2021	-0,57%	-0,59	103,75	105,00	103,42	105,19	629K	334
20/08/2021	0,37%	0,38	104,34	103,96	103,75	104,90	964K	197
19/08/2021	-0,98%	-1,03	103,96	104,88	103,00	104,88	932K	193
18/08/2021	-0,91%	-0,96	104,99	106,77	103,40	106,77	595K	785
17/08/2021	-0,77%	-0,82	105,95	106,93	105,00	107,00	1M	277
16/08/2021	0,28%	0,30	106,77	106,50	105,60	107,00	362K	464
13/08/2021	0,30%	0,32	106,47	106,99	105,56	106,99	1M	192
12/08/2021	-0,42%	-0,45	106,15	106,50	105,53	106,74	715K	167
11/08/2021	-0,57%	-0,61	106,60	107,00	106,50	107,15	714K	124
10/08/2021	-0,27%	-0,29	107,21	107,50	106,98	108,00	866K	146
09/08/2021	0,43%	0,46	107,50	107,90	107,04	108,16	567K	768
06/08/2021	-0,87%	-0,94	107,04	107,98	106,50	108,40	876K	1.719
05/08/2021	0,31%	0,33	107,98	107,66	107,40	108,09	289K	956
04/08/2021	0,62%	0,66	107,65	107,95	107,00	108,10	250K	748
03/08/2021	-1,03%	-1,11	106,99	108,60	106,54	108,60	268K	195
02/08/2021	-1,19%	-1,30	108,10	108,50	107,52	108,56	217K	133
30/07/2021	-0,36%	-0,40	109,40	109,71	108,70	109,71	753K	220
29/07/2021	0,74%	0,81	109,80	109,91	108,00	109,91	6M	218
28/07/2021	-0,91%	-1,00	108,99	109,94	108,00	109,94	1M	429
27/07/2021	1,75%	1,89	109,99	108,10	107,65	109,99	1M	964
26/07/2021	0,09%	0,10	108,10	108,00	107,80	108,43	529K	165
23/07/2021	-0,46%	-0,50	108,00	108,50	107,66	108,89	1M	273
22/07/2021	-0,38%	-0,41	108,50	109,43	107,02	109,43	2M	650
21/07/2021	-0,08%	-0,09	108,91	109,20	108,31	109,20	879K	252
20/07/2021	0,01%	0,01	109,00	109,00	108,50	109,00	560K	145
19/07/2021	0,35%	0,38	108,99	108,80	108,10	108,99	333K	110
16/07/2021	-0,36%	-0,39	108,61	109,12	107,20	109,12	328K	213
15/07/2021	0,05%	0,05	109,00	109,22	108,20	109,58	328K	296
14/07/2021	-0,31%	-0,34	108,95	108,01	107,87	109,40	541K	1.399
13/07/2021	1,32%	1,42	109,29	107,87	107,11	109,76	671K	401
12/07/2021	3,46%	3,61	107,87	104,49	103,25	108,87	1M	792
08/07/2021	1,08%	1,11	104,26	103,92	102,16	104,26	6M	914
07/07/2021	-	-	103,15	103,20	102,78	103,95	2M	469

Date,Open,High,Low,Close,Volume
19-Jan-22,100.48,100.48,99.92,100.27,588451
18-Jan-22,100.32,100.48,100.00,100.48,213856
17-Jan-22,100.40,100.40,99.95,100.32,249221
14-Jan-22,99.71,100.45,99.52,100.40,322591
13-Jan-22,100.01,100.45,99.80,100.00,106181
12-Jan-22,100.00,100.00,99.01,99.99,706329
11-Jan-22,100.59,100.59,99.60,99.94,238099
10-Jan-22,100.50,100.75,99.81,100.38,274817
07-Jan-22,100.00,100.50,99.50,100.50,185438
06-Jan-22,100.00,100.00,99.69,100.00,252601
05-Jan-22,100.23,100.23,99.50,99.97,209015
04-Jan-22,100.51,100.54,100.00,100.23,206961
03-Jan-22,102.00,102.00,99.58,100.51,807851
30-Dec-21,100.30,102.90,100.20,102.90,655436
29-Dec-21,100.00,100.30,100.00,100.29,6424786
28-Dec-21,100.00,100.30,99.71,100.00,494147
27-Dec-21,99.99,100.30,99.77,100.00,392444
23-Dec-21,100.10,100.10,98.55,99.74,163496
22-Dec-21,98.39,100.10,98.01,100.09,407117
21-Dec-21,98.43,98.51,97.74,98.37,347135
20-Dec-21,99.00,99.48,97.90,98.40,389467
17-Dec-21,100.13,100.13,97.27,98.96,337500
16-Dec-21,98.94,100.30,98.03,98.99,2573553
15-Dec-21,98.63,99.30,96.50,98.98,844098
14-Dec-21,100.20,100.30,95.15,98.62,9671760
13-Dec-21,100.29,100.30,99.86,100.20,309454
10-Dec-21,99.95,100.30,98.60,99.85,5280504
09-Dec-21,100.00,101.63,99.11,99.95,15246955
08-Dec-21,99.00,100.00,99.00,99.90,126698
07-Dec-21,99.74,99.91,98.20,99.50,2596201
06-Dec-21,98.12,99.50,97.14,99.00,646565
03-Dec-21,96.50,99.40,96.01,98.12,783743
02-Dec-21,99.50,99.90,95.09,96.48,378536
01-Dec-21,98.12,99.95,97.01,99.00,132274
30-Nov-21,98.98,100.40,98.53,99.96,6392100
29-Nov-21,98.50,100.90,97.90,98.98,647371
26-Nov-21,97.19,98.00,95.64,97.99,7138631
25-Nov-21,95.99,98.68,95.50,97.19,961711
24-Nov-21,95.89,99.00,94.69,95.99,905555
23-Nov-21,95.26,95.29,93.21,95.29,407656
22-Nov-21,95.96,95.96,94.04,95.26,344115
19-Nov-21,96.31,96.48,94.56,95.41,1118197
18-Nov-21,97.61,97.88,95.63,96.29,1080745
17-Nov-21,98.50,98.50,97.00,97.61,391767
16-Nov-21,98.99,99.00,97.77,98.15,285376
12-Nov-21,99.98,99.98,97.60,98.99,1456547
11-Nov-21,98.29,100.00,97.50,100.00,1466812
10-Nov-21,98.96,98.96,97.02,98.29,414749
09-Nov-21,98.95,99.83,97.50,97.54,179998
08-Nov-21,98.98,98.99,98.01,98.91,193851
05-Nov-21,98.37,99.00,97.01,98.98,725131
04-Nov-21,98.90,98.93,97.75,98.42,310363
03-Nov-21,99.90,101.38,97.81,98.94,1287760
01-Nov-21,101.51,101.55,98.68,100.15,272264
29-Oct-21,101.00,101.61,99.98,101.61,389802
28-Oct-21,99.99,100.10,99.35,100.00,19457943
27-Oct-21,100.30,100.30,99.00,99.97,727203
26-Oct-21,99.85,100.58,98.67,100.30,597835
25-Oct-21,99.57,100.49,99.00,99.35,2789659
22-Oct-21,100.22,100.83,98.50,99.50,4716880
21-Oct-21,101.44,101.63,99.91,100.03,7307110
20-Oct-21,102.29,102.29,101.40,101.80,2446868
19-Oct-21,103.00,103.00,101.45,102.02,567084
18-Oct-21,102.95,102.95,102.00,102.20,2182798
15-Oct-21,102.80,103.05,102.70,102.95,1759160
14-Oct-21,103.00,103.29,102.80,102.80,2450135
13-Oct-21,103.25,103.30,103.12,103.18,165344
11-Oct-21,103.36,103.36,102.50,103.18,5919599
08-Oct-21,102.87,103.23,102.46,102.78,425577
07-Oct-21,102.87,102.99,102.70,102.93,2663100
06-Oct-21,102.97,102.98,102.00,102.87,6254032
05-Oct-21,102.99,102.99,102.45,102.87,388011
04-Oct-21,102.98,102.98,102.25,102.66,266550
01-Oct-21,102.16,103.00,102.13,102.99,276289
30-Sep-21,102.90,103.40,102.11,103.00,879486
29-Sep-21,102.99,103.42,102.10,102.96,5602645
28-Sep-21,103.37,103.37,102.69,102.69,4295254
27-Sep-21,102.41,103.44,102.03,102.70,609571
24-Sep-21,102.96,103.44,101.81,102.07,1050884
23-Sep-21,102.49,103.43,101.90,102.60,330891
22-Sep-21,102.85,104.14,101.81,101.90,533789
21-Sep-21,102.72,102.85,102.00,102.85,6063240
20-Sep-21,102.84,102.85,101.85,101.90,4014107
17-Sep-21,102.55,102.80,102.20,102.80,187261
16-Sep-21,102.36,102.99,102.01,102.07,301344
15-Sep-21,102.28,103.29,102.08,102.36,504317
14-Sep-21,102.98,103.01,101.92,102.28,363393
13-Sep-21,102.17,104.50,101.75,102.97,3644539
10-Sep-21,102.44,102.88,101.84,101.90,5607914
09-Sep-21,103.85,104.06,101.98,102.00,1624252
08-Sep-21,104.68,104.68,103.00,103.85,349014
06-Sep-21,105.00,105.00,102.85,103.82,758260
03-Sep-21,105.00,105.00,103.94,104.00,2079180
02-Sep-21,106.96,106.96,104.90,104.90,341561
01-Sep-21,105.21,106.98,104.00,106.98,6147604
31-Aug-21,105.75,106.00,105.00,106.00,4987899
30-Aug-21,105.00,105.70,105.00,105.51,530836
27-Aug-21,105.50,105.73,105.00,105.01,960306
26-Aug-21,105.75,106.00,105.09,105.49,877888
25-Aug-21,105.72,105.75,105.00,105.41,1114344
24-Aug-21,105.29,105.80,104.49,105.72,1037403
23-Aug-21,105.00,105.19,103.42,103.75,628742
20-Aug-21,103.96,104.90,103.75,104.34,964216
19-Aug-21,104.88,104.88,103.00,103.96,932175
18-Aug-21,106.77,106.77,103.40,104.99,594970
17-Aug-21,106.93,107.00,105.00,105.95,1065462
16-Aug-21,106.50,107.00,105.60,106.77,362498
13-Aug-21,106.99,106.99,105.56,106.47,1109334
12-Aug-21,106.50,106.74,105.53,106.15,715167
11-Aug-21,107.00,107.15,106.50,106.60,713599
10-Aug-21,107.50,108.00,106.98,107.21,865744
09-Aug-21,107.90,108.16,107.04,107.50,567365
06-Aug-21,107.98,108.40,106.50,107.04,876207
05-Aug-21,107.66,108.09,107.40,107.98,289072
04-Aug-21,107.95,108.10,107.00,107.65,250273
03-Aug-21,108.60,108.60,106.54,106.99,267813
02-Aug-21,108.50,108.56,107.52,108.10,216769
30-Jul-21,109.71,109.71,108.70,109.40,752704
29-Jul-21,109.91,109.91,108.00,109.80,6360517
28-Jul-21,109.94,109.94,108.00,108.99,1227578
27-Jul-21,108.10,109.99,107.65,109.99,1006499
26-Jul-21,108.00,108.43,107.80,108.10,528596
23-Jul-21,108.50,108.89,107.66,108.00,1019413
22-Jul-21,109.43,109.43,107.02,108.50,1730576
21-Jul-21,109.20,109.20,108.31,108.91,878637
20-Jul-21,109.00,109.00,108.50,109.00,559992
19-Jul-21,108.80,108.99,108.10,108.99,333166
16-Jul-21,109.12,109.12,107.20,108.61,328383
15-Jul-21,109.22,109.58,108.20,109.00,327989
14-Jul-21,108.01,109.40,107.87,108.95,540643
13-Jul-21,107.87,109.76,107.11,109.29,671064
12-Jul-21,104.49,108.87,103.25,107.87,1267958
08-Jul-21,103.92,104.26,102.16,104.26,5643878
07-Jul-21,103.20,103.95,102.78,103.15,1655996

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GALG11

cotações, gráficos e mais...