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
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	-0,11%	-0,11	103,15	103,20	102,78	103,95	2M	469
06/07/2021	-0,90%	-0,94	103,26	104,99	102,84	104,99	870K	478
05/07/2021	-0,71%	-0,74	104,20	105,00	104,00	105,41	475K	245
02/07/2021	0,13%	0,14	104,94	105,48	103,08	105,48	1M	367
01/07/2021	-0,19%	-0,20	104,80	105,51	104,00	105,67	481K	129
30/06/2021	0,13%	0,14	105,00	105,00	103,02	106,96	3M	384
29/06/2021	2,50%	2,56	104,86	102,01	102,01	105,68	1M	472
28/06/2021	-1,63%	-1,70	102,30	103,50	99,46	104,43	1M	885
25/06/2021	-3,70%	-4,00	104,00	108,84	101,00	108,84	3M	1.406
24/06/2021	-0,91%	-0,99	108,00	109,00	107,12	109,00	708K	535
23/06/2021	0,22%	0,24	108,99	109,35	108,50	109,76	1M	358
22/06/2021	-0,28%	-0,30	108,75	109,47	108,75	109,93	888K	336
21/06/2021	-0,05%	-0,05	109,05	109,65	109,05	110,87	2M	328
18/06/2021	-0,06%	-0,07	109,10	109,15	109,05	110,44	932K	497
17/06/2021	-0,60%	-0,66	109,17	109,83	109,13	110,50	1M	823
16/06/2021	0,32%	0,35	109,83	109,03	109,03	110,40	714K	291
15/06/2021	0,31%	0,34	109,48	109,47	109,20	109,50	323K	115
14/06/2021	-0,70%	-0,77	109,14	110,00	108,83	110,16	4M	887
11/06/2021	-0,22%	-0,24	109,91	110,15	109,20	110,40	433K	172
10/06/2021	0,96%	1,05	110,15	109,67	109,40	110,40	592K	275
09/06/2021	-0,46%	-0,50	109,10	109,78	108,51	109,99	2M	820
08/06/2021	-0,27%	-0,30	109,60	109,98	108,97	110,00	959K	397
07/06/2021	-0,72%	-0,80	109,90	110,68	109,00	110,90	3M	538
04/06/2021	0,65%	0,72	110,70	110,70	110,38	110,70	198K	371
02/06/2021	-0,02%	-0,02	109,98	110,70	108,06	110,80	6M	601
01/06/2021	-0,27%	-0,30	110,00	110,90	108,00	110,90	11M	198
31/05/2021	0,18%	0,20	110,30	110,89	110,30	110,94	4M	203
28/05/2021	-0,61%	-0,68	110,10	110,51	110,05	111,00	523K	226
27/05/2021	0,34%	0,38	110,78	111,00	108,99	111,00	309K	375
26/05/2021	0,36%	0,40	110,40	110,00	110,00	110,99	786K	570
25/05/2021	0,07%	0,08	110,00	109,96	109,00	110,50	596K	173
24/05/2021	0,31%	0,34	109,92	110,69	107,00	110,70	3M	442
21/05/2021	-0,82%	-0,91	109,58	110,48	106,01	110,87	1M	805
20/05/2021	-0,10%	-0,11	110,49	110,11	109,02	110,87	481K	225
19/05/2021	-0,08%	-0,09	110,60	111,13	110,00	111,13	693K	243
18/05/2021	0,40%	0,44	110,69	110,25	110,24	111,11	956K	442
17/05/2021	-0,68%	-0,75	110,25	111,00	110,01	113,00	753K	1.375
14/05/2021	0,09%	0,10	111,00	110,90	110,50	111,94	589K	786
13/05/2021	0,00%	0,00	110,90	111,79	110,40	111,80	686K	376
12/05/2021	-0,06%	-0,07	110,90	110,90	110,54	111,97	544K	175
11/05/2021	-0,03%	-0,03	110,97	111,00	110,16	111,97	859K	373
10/05/2021	-0,39%	-0,44	111,00	111,60	110,88	111,60	5M	1.001
07/05/2021	-0,05%	-0,06	111,44	111,51	111,09	111,88	1M	814
06/05/2021	0,46%	0,51	111,50	111,04	111,00	111,50	990K	160
05/05/2021	0,09%	0,10	110,99	110,98	109,90	111,50	984K	331
04/05/2021	-0,30%	-0,33	110,89	111,24	110,84	111,92	733K	313
03/05/2021	-0,67%	-0,75	111,22	111,81	111,04	111,82	4M	300
30/04/2021	0,03%	0,03	111,97	112,01	111,63	112,30	2M	720
29/04/2021	0,12%	0,13	111,94	112,47	111,61	112,48	2M	297
28/04/2021	-0,45%	-0,50	111,81	112,29	111,55	112,51	1M	449
27/04/2021	0,41%	0,46	112,31	111,99	111,73	112,31	769K	238
26/04/2021	0,49%	0,55	111,85	111,96	111,48	111,97	2M	561
23/04/2021	-0,45%	-0,50	111,30	111,15	111,07	111,82	4M	261
22/04/2021	-0,18%	-0,20	111,80	111,54	111,49	112,01	532K	162
20/04/2021	0,45%	0,50	112,00	111,97	111,70	112,29	783K	354
19/04/2021	-0,45%	-0,50	111,50	112,00	111,49	112,31	577K	168
16/04/2021	0,07%	0,08	112,00	112,00	111,00	112,38	726K	188
15/04/2021	0,20%	0,22	111,92	111,99	111,00	112,49	586K	154
14/04/2021	0,13%	0,15	111,70	111,78	110,81	111,99	538K	1.452
13/04/2021	0,34%	0,38	111,55	111,91	111,54	112,49	371K	534
12/04/2021	-0,83%	-0,93	111,17	112,30	111,00	112,34	602K	956
09/04/2021	0,36%	0,40	112,10	112,79	110,80	112,79	458K	591
08/04/2021	-0,18%	-0,20	111,70	112,45	111,70	112,80	373K	114
07/04/2021	-0,36%	-0,40	111,90	112,79	111,76	112,79	665K	283
06/04/2021	-0,44%	-0,50	112,30	112,79	111,99	112,79	559K	130
05/04/2021	0,01%	0,01	112,80	112,79	112,01	112,80	6M	193
01/04/2021	-0,14%	-0,16	112,79	112,00	111,50	112,96	1M	378
31/03/2021	0,40%	0,45	112,95	112,37	112,37	112,95	1M	1.676
30/03/2021	0,01%	0,01	112,50	112,50	111,00	112,50	1M	291
29/03/2021	0,13%	0,15	112,49	112,44	110,00	112,50	16M	811
26/03/2021	0,42%	0,47	112,34	112,00	112,00	112,50	2M	145
25/03/2021	-0,51%	-0,57	111,87	112,44	111,10	112,50	584K	158
24/03/2021	1,30%	1,44	112,44	111,06	111,06	112,45	5M	116
23/03/2021	-1,32%	-1,49	111,00	112,17	110,99	112,50	2M	821
22/03/2021	0,42%	0,47	112,49	112,51	112,12	113,96	5M	919
19/03/2021	-0,43%	-0,48	112,02	113,79	111,23	113,79	825K	1.041
18/03/2021	-0,06%	-0,07	112,50	112,51	112,03	113,89	958K	1.109
17/03/2021	-	-	112,57	112,82	112,50	113,75	670K	514

Date,Open,High,Low,Close,Volume
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
06-Jul-21,104.99,104.99,102.84,103.26,869943
05-Jul-21,105.00,105.41,104.00,104.20,475244
02-Jul-21,105.48,105.48,103.08,104.94,1486010
01-Jul-21,105.51,105.67,104.00,104.80,481070
30-Jun-21,105.00,106.96,103.02,105.00,2718472
29-Jun-21,102.01,105.68,102.01,104.86,1327609
28-Jun-21,103.50,104.43,99.46,102.30,1293515
25-Jun-21,108.84,108.84,101.00,104.00,2668453
24-Jun-21,109.00,109.00,107.12,108.00,708377
23-Jun-21,109.35,109.76,108.50,108.99,1091397
22-Jun-21,109.47,109.93,108.75,108.75,888198
21-Jun-21,109.65,110.87,109.05,109.05,1606853
18-Jun-21,109.15,110.44,109.05,109.10,932439
17-Jun-21,109.83,110.50,109.13,109.17,1313485
16-Jun-21,109.03,110.40,109.03,109.83,713761
15-Jun-21,109.47,109.50,109.20,109.48,322865
14-Jun-21,110.00,110.16,108.83,109.14,4138684
11-Jun-21,110.15,110.40,109.20,109.91,433421
10-Jun-21,109.67,110.40,109.40,110.15,592018
09-Jun-21,109.78,109.99,108.51,109.10,2117316
08-Jun-21,109.98,110.00,108.97,109.60,959383
07-Jun-21,110.68,110.90,109.00,109.90,3003303
04-Jun-21,110.70,110.70,110.38,110.70,198274
02-Jun-21,110.70,110.80,108.06,109.98,5530731
01-Jun-21,110.90,110.90,108.00,110.00,11407075
31-May-21,110.89,110.94,110.30,110.30,4320878
28-May-21,110.51,111.00,110.05,110.10,523058
27-May-21,111.00,111.00,108.99,110.78,309042
26-May-21,110.00,110.99,110.00,110.40,785732
25-May-21,109.96,110.50,109.00,110.00,596428
24-May-21,110.69,110.70,107.00,109.92,3312119
21-May-21,110.48,110.87,106.01,109.58,1080786
20-May-21,110.11,110.87,109.02,110.49,480957
19-May-21,111.13,111.13,110.00,110.60,693022
18-May-21,110.25,111.11,110.24,110.69,956484
17-May-21,111.00,113.00,110.01,110.25,753320
14-May-21,110.90,111.94,110.50,111.00,589188
13-May-21,111.79,111.80,110.40,110.90,686305
12-May-21,110.90,111.97,110.54,110.90,544039
11-May-21,111.00,111.97,110.16,110.97,858660
10-May-21,111.60,111.60,110.88,111.00,5288468
07-May-21,111.51,111.88,111.09,111.44,1223368
06-May-21,111.04,111.50,111.00,111.50,990018
05-May-21,110.98,111.50,109.90,110.99,983735
04-May-21,111.24,111.92,110.84,110.89,733431
03-May-21,111.81,111.82,111.04,111.22,3613926
30-Apr-21,112.01,112.30,111.63,111.97,1807147
29-Apr-21,112.47,112.48,111.61,111.94,1648525
28-Apr-21,112.29,112.51,111.55,111.81,1445299
27-Apr-21,111.99,112.31,111.73,112.31,769350
26-Apr-21,111.96,111.97,111.48,111.85,1826167
23-Apr-21,111.15,111.82,111.07,111.30,3641359
22-Apr-21,111.54,112.01,111.49,111.80,532296
20-Apr-21,111.97,112.29,111.70,112.00,783378
19-Apr-21,112.00,112.31,111.49,111.50,576906
16-Apr-21,112.00,112.38,111.00,112.00,726391
15-Apr-21,111.99,112.49,111.00,111.92,586275
14-Apr-21,111.78,111.99,110.81,111.70,537914
13-Apr-21,111.91,112.49,111.54,111.55,371332
12-Apr-21,112.30,112.34,111.00,111.17,602273
09-Apr-21,112.79,112.79,110.80,112.10,457853
08-Apr-21,112.45,112.80,111.70,111.70,372925
07-Apr-21,112.79,112.79,111.76,111.90,664836
06-Apr-21,112.79,112.79,111.99,112.30,559077
05-Apr-21,112.79,112.80,112.01,112.80,5583123
01-Apr-21,112.00,112.96,111.50,112.79,1094885
31-Mar-21,112.37,112.95,112.37,112.95,1083828
30-Mar-21,112.50,112.50,111.00,112.50,1242927
29-Mar-21,112.44,112.50,110.00,112.49,16463249
26-Mar-21,112.00,112.50,112.00,112.34,1716879
25-Mar-21,112.44,112.50,111.10,111.87,583745
24-Mar-21,111.06,112.45,111.06,112.44,5264202
23-Mar-21,112.17,112.50,110.99,111.00,2266438
22-Mar-21,112.51,113.96,112.12,112.49,5202401
19-Mar-21,113.79,113.79,111.23,112.02,824722
18-Mar-21,112.51,113.89,112.03,112.50,957734
17-Mar-21,112.82,113.75,112.50,112.57,670197

*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...