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
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	-0,22%	-0,25	112,57	112,82	112,50	113,75	670K	514
16/03/2021	-0,93%	-1,06	112,82	113,85	112,20	113,85	2M	198
15/03/2021	-0,05%	-0,06	113,88	113,99	113,00	114,00	717K	173
12/03/2021	-0,05%	-0,06	113,94	113,17	113,17	114,00	1M	151
11/03/2021	0,00%	0,00	114,00	114,00	113,70	114,88	782K	194
10/03/2021	-0,31%	-0,35	114,00	114,34	113,70	114,90	959K	1.246
09/03/2021	-0,04%	-0,05	114,35	113,03	113,03	114,50	5M	526
08/03/2021	-0,09%	-0,10	114,40	114,99	113,50	115,44	847K	229
05/03/2021	0,93%	1,06	114,50	114,47	113,99	114,98	1M	95
04/03/2021	-0,23%	-0,26	113,44	113,89	112,85	114,50	797K	148
03/03/2021	0,18%	0,20	113,70	113,00	105,00	113,95	2M	400
02/03/2021	-0,79%	-0,90	113,50	115,45	111,00	115,45	2M	236
01/03/2021	-0,95%	-1,10	114,40	115,40	114,02	115,92	395K	139
26/02/2021	0,61%	0,70	115,50	115,00	114,50	115,50	1M	160
25/02/2021	0,62%	0,71	114,80	114,68	114,19	115,10	383K	74
24/02/2021	0,35%	0,40	114,09	114,08	114,00	115,09	674K	111
23/02/2021	-0,28%	-0,32	113,69	114,55	113,11	115,34	385K	131
22/02/2021	-1,29%	-1,49	114,01	115,19	112,50	115,50	6M	304
19/02/2021	-0,76%	-0,89	115,50	116,39	115,36	117,00	688K	192
18/02/2021	0,17%	0,20	116,39	116,72	115,30	117,90	1M	172
17/02/2021	0,77%	0,89	116,19	115,31	115,00	116,50	980K	195
12/02/2021	0,99%	1,13	115,30	114,17	113,80	115,31	2M	170
11/02/2021	1,39%	1,57	114,17	114,26	112,80	115,00	4M	204
10/02/2021	0,54%	0,60	112,60	112,06	112,03	113,60	1M	342
09/02/2021	0,02%	0,02	112,00	112,00	111,00	112,50	5M	327
08/02/2021	0,03%	0,03	111,98	111,01	111,00	112,00	831K	105
05/02/2021	0,00%	0,00	111,95	111,95	111,25	111,95	532K	71
04/02/2021	-0,04%	-0,05	111,95	111,40	110,50	111,99	6M	538
03/02/2021	0,90%	1,00	112,00	111,26	111,12	112,00	1M	474
02/02/2021	-0,72%	-0,80	111,00	111,80	110,00	111,99	11M	188
01/02/2021	-0,18%	-0,20	111,80	111,19	110,33	112,00	5M	170
29/01/2021	0,92%	1,02	112,00	111,62	109,76	112,00	1M	272
28/01/2021	0,34%	0,38	110,98	111,54	109,90	112,18	1M	322
27/01/2021	-1,59%	-1,79	110,60	112,38	110,30	112,39	835K	142
26/01/2021	1,99%	2,19	112,39	111,34	110,70	113,28	5M	260
22/01/2021	-0,77%	-0,86	110,20	113,97	110,00	114,49	12M	680
21/01/2021	-0,84%	-0,94	111,06	112,00	109,34	115,00	13M	643
20/01/2021	1,50%	1,65	112,00	110,34	110,00	112,00	15M	874
19/01/2021	-0,99%	-1,10	110,35	110,11	110,00	111,50	457K	165
18/01/2021	-1,36%	-1,54	111,45	112,99	108,00	115,00	8M	1.215
15/01/2021	0,93%	1,04	112,99	110,55	109,21	113,00	8M	2.172
14/01/2021	-1,31%	-1,49	111,95	111,50	109,75	111,98	278K	156
13/01/2021	3,13%	3,44	113,44	110,85	107,03	113,44	2M	490
12/01/2021	-1,75%	-1,96	110,00	111,00	109,25	111,91	1M	277
11/01/2021	-0,03%	-0,03	111,96	112,00	110,09	112,00	3M	274
08/01/2021	1,66%	1,83	111,99	112,50	110,23	113,49	390K	158
07/01/2021	-	-	110,16	113,99	110,16	114,49	952K	495

Date,Open,High,Low,Close,Volume
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
16-Mar-21,113.85,113.85,112.20,112.82,2229142
15-Mar-21,113.99,114.00,113.00,113.88,716773
12-Mar-21,113.17,114.00,113.17,113.94,1131063
11-Mar-21,114.00,114.88,113.70,114.00,781828
10-Mar-21,114.34,114.90,113.70,114.00,958964
09-Mar-21,113.03,114.50,113.03,114.35,5064457
08-Mar-21,114.99,115.44,113.50,114.40,846875
05-Mar-21,114.47,114.98,113.99,114.50,1325527
04-Mar-21,113.89,114.50,112.85,113.44,797334
03-Mar-21,113.00,113.95,105.00,113.70,2011428
02-Mar-21,115.45,115.45,111.00,113.50,1708071
01-Mar-21,115.40,115.92,114.02,114.40,394523
26-Feb-21,115.00,115.50,114.50,115.50,1315632
25-Feb-21,114.68,115.10,114.19,114.80,383167
24-Feb-21,114.08,115.09,114.00,114.09,674272
23-Feb-21,114.55,115.34,113.11,113.69,385393
22-Feb-21,115.19,115.50,112.50,114.01,6263997
19-Feb-21,116.39,117.00,115.36,115.50,687895
18-Feb-21,116.72,117.90,115.30,116.39,1435782
17-Feb-21,115.31,116.50,115.00,116.19,980316
12-Feb-21,114.17,115.31,113.80,115.30,1680364
11-Feb-21,114.26,115.00,112.80,114.17,4416678
10-Feb-21,112.06,113.60,112.03,112.60,1310210
09-Feb-21,112.00,112.50,111.00,112.00,5304104
08-Feb-21,111.01,112.00,111.00,111.98,831409
05-Feb-21,111.95,111.95,111.25,111.95,532319
04-Feb-21,111.40,111.99,110.50,111.95,6380192
03-Feb-21,111.26,112.00,111.12,112.00,1333952
02-Feb-21,111.80,111.99,110.00,111.00,10575296
01-Feb-21,111.19,112.00,110.33,111.80,5395922
29-Jan-21,111.62,112.00,109.76,112.00,1000800
28-Jan-21,111.54,112.18,109.90,110.98,1200957
27-Jan-21,112.38,112.39,110.30,110.60,834701
26-Jan-21,111.34,113.28,110.70,112.39,4774745
22-Jan-21,113.97,114.49,110.00,110.20,12370054
21-Jan-21,112.00,115.00,109.34,111.06,13439262
20-Jan-21,110.34,112.00,110.00,112.00,15401868
19-Jan-21,110.11,111.50,110.00,110.35,457108
18-Jan-21,112.99,115.00,108.00,111.45,8331382
15-Jan-21,110.55,113.00,109.21,112.99,7775675
14-Jan-21,111.50,111.98,109.75,111.95,277523
13-Jan-21,110.85,113.44,107.03,113.44,1512249
12-Jan-21,111.00,111.91,109.25,110.00,1079303
11-Jan-21,112.00,112.00,110.09,111.96,3269045
08-Jan-21,112.50,113.49,110.23,111.99,390282
07-Jan-21,113.99,114.49,110.16,110.16,952225

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GALG11

cotações, gráficos e mais...