Cotação atual, histórico e gráfico do papel: GDXB39

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 GDXB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-2,01%	-1,50	73,29	73,26	72,91	73,29	440K	12
22/01/2025	-0,60%	-0,45	74,79	74,53	73,89	74,79	150K	4
21/01/2025	2,37%	1,74	75,24	74,70	74,64	76,08	2M	47
20/01/2025	-1,53%	-1,14	73,50	73,50	73,50	73,50	367	1
17/01/2025	0,32%	0,24	74,64	74,10	74,10	74,64	409K	7
16/01/2025	1,76%	1,29	74,40	74,27	74,27	74,44	247K	8
15/01/2025	0,26%	0,19	73,11	73,98	73,11	73,98	636K	13

14/01/2025	1,33%	0,96	72,92	72,84	72,84	73,34	296K	6
13/01/2025	-0,99%	-0,72	71,96	71,79	71,79	72,12	289K	6
10/01/2025	0,25%	0,18	72,68	73,19	72,68	74,48	738K	14
09/01/2025	-0,68%	-0,50	72,50	72,50	72,50	72,50	725	1
08/01/2025	2,67%	1,90	73,00	72,63	69,86	73,39	917K	448
07/01/2025	-7,08%	-5,42	71,10	72,03	71,10	72,57	663K	17
06/01/2025	5,92%	4,28	76,52	72,21	70,58	76,52	341K	10
03/01/2025	0,12%	0,09	72,24	71,80	71,80	72,27	398K	8
02/01/2025	3,49%	2,43	72,15	71,10	71,10	72,44	1M	32
30/12/2024	-5,01%	-3,68	69,72	73,40	69,06	73,40	669K	20
27/12/2024	3,50%	2,48	73,40	70,42	70,28	75,10	959K	26
26/12/2024	-1,54%	-1,11	70,92	71,25	70,92	71,40	1M	12
23/12/2024	2,08%	1,47	72,03	70,22	70,22	72,06	4M	43
20/12/2024	0,50%	0,35	70,56	70,40	70,40	70,56	1M	3
19/12/2024	-5,75%	-4,28	70,21	71,68	70,00	73,00	14K	51
16/12/2024	0,81%	0,60	74,49	74,47	74,47	74,49	44K	2
13/12/2024	-3,99%	-3,07	73,89	73,89	73,89	73,89	3K	1
12/12/2024	-0,95%	-0,74	76,96	76,05	76,05	76,96	22K	2
09/12/2024	3,35%	2,52	77,70	76,47	76,47	78,21	197K	62
06/12/2024	0,16%	0,12	75,18	75,18	75,18	75,18	751	1
05/12/2024	-0,95%	-0,72	75,06	74,87	74,87	75,06	41K	2
04/12/2024	-0,16%	-0,12	75,78	75,87	75,78	75,87	171K	2
03/12/2024	1,52%	1,14	75,90	75,78	75,78	76,80	182K	4
02/12/2024	-1,01%	-0,76	74,76	74,88	74,76	75,57	1M	10
28/11/2024	2,62%	1,93	75,52	75,59	73,87	75,63	7K	7
27/11/2024	2,21%	1,59	73,59	73,62	73,38	73,62	17K	4
26/11/2024	0,88%	0,63	72,00	72,00	72,00	72,00	7K	1
25/11/2024	-3,55%	-2,63	71,37	71,85	71,37	71,85	37K	5
22/11/2024	2,78%	2,00	74,00	74,62	74,00	74,62	743	2
19/11/2024	1,87%	1,32	72,00	72,20	72,00	72,20	43K	2
18/11/2024	2,51%	1,73	70,68	70,32	70,00	70,84	288K	7
14/11/2024	0,31%	0,21	68,95	67,97	67,80	68,95	266K	17
13/11/2024	-0,12%	-0,08	68,74	69,87	68,74	69,99	3M	30
12/11/2024	-2,26%	-1,59	68,82	70,23	68,81	70,23	3M	40
11/11/2024	-5,52%	-4,11	70,41	73,80	69,59	73,83	3M	45
08/11/2024	-0,56%	-0,42	74,52	75,30	74,52	75,30	412K	3
07/11/2024	2,04%	1,50	74,94	73,77	73,50	74,94	341K	7
06/11/2024	-4,60%	-3,54	73,44	76,50	70,40	76,50	685K	1.021
05/11/2024	0,23%	0,18	76,98	77,60	76,98	78,08	604K	9
04/11/2024	-2,14%	-1,68	76,80	77,36	76,80	77,58	528K	10
01/11/2024	0,93%	0,72	78,48	78,45	78,45	78,48	479K	3
31/10/2024	-2,51%	-2,00	77,76	79,20	77,00	79,23	2M	19
30/10/2024	-1,09%	-0,88	79,76	79,60	79,60	79,76	449K	14
29/10/2024	2,47%	1,94	80,64	79,47	79,47	80,82	1M	18
28/10/2024	-0,74%	-0,59	78,70	78,78	78,52	79,20	867K	10
25/10/2024	0,37%	0,29	79,29	79,35	79,00	79,74	957K	15
24/10/2024	-3,56%	-2,92	79,00	82,80	79,00	82,80	814K	20
23/10/2024	-2,23%	-1,87	81,92	83,80	81,52	83,80	788K	356
22/10/2024	2,18%	1,79	83,79	83,16	82,95	83,93	1M	20
21/10/2024	-3,83%	-3,27	82,00	83,44	82,00	83,82	811K	21
18/10/2024	7,77%	6,15	85,27	79,15	79,15	85,27	1M	29
17/10/2024	2,17%	1,68	79,12	77,99	77,99	79,26	1M	8
16/10/2024	2,06%	1,56	77,44	78,06	77,20	78,69	38K	34
15/10/2024	1,87%	1,39	75,88	75,81	75,81	75,88	304K	6
14/10/2024	-0,44%	-0,33	74,49	74,06	73,92	74,49	3M	45
11/10/2024	1,89%	1,39	74,82	75,54	74,82	75,93	1M	18
10/10/2024	0,58%	0,42	73,43	72,63	72,63	73,62	597K	12
09/10/2024	2,86%	2,03	73,01	71,19	70,89	73,01	908K	1.968
08/10/2024	-0,29%	-0,21	70,98	70,90	70,70	70,98	451K	14
07/10/2024	-0,92%	-0,66	71,19	70,95	70,59	71,43	1M	15
04/10/2024	-1,21%	-0,88	71,85	72,21	71,85	72,21	453K	8
03/10/2024	-0,59%	-0,43	72,73	72,45	72,45	72,73	175K	4
02/10/2024	-0,76%	-0,56	73,16	72,52	72,36	73,22	1M	1.421
01/10/2024	1,65%	1,20	73,72	73,78	73,72	73,94	583K	12
30/09/2024	-1,25%	-0,92	72,52	72,10	72,10	72,52	296K	4
27/09/2024	-2,35%	-1,77	73,44	74,24	73,12	74,24	591K	11
26/09/2024	0,01%	0,01	75,21	76,00	75,21	76,00	1M	7
25/09/2024	-0,29%	-0,22	75,20	75,94	75,18	75,94	619K	12
24/09/2024	0,69%	0,52	75,42	74,98	74,69	75,42	1M	854
23/09/2024	0,19%	0,14	74,90	75,84	74,90	75,84	174K	6
20/09/2024	4,30%	3,08	74,76	73,71	73,57	74,82	3M	415
19/09/2024	0,72%	0,51	71,68	72,45	71,15	72,45	517K	8
18/09/2024	-1,58%	-1,14	71,17	73,08	70,03	73,92	696K	409
17/09/2024	-1,43%	-1,05	72,31	73,08	72,22	73,08	197K	13
16/09/2024	-1,07%	-0,79	73,36	73,92	72,84	73,92	395K	10
13/09/2024	0,50%	0,37	74,15	74,48	74,04	74,48	728K	13
12/09/2024	5,08%	3,57	73,78	71,49	71,49	73,85	2M	35
11/09/2024	0,16%	0,11	70,21	70,21	70,21	70,21	70	1
10/09/2024	2,40%	1,64	70,10	68,32	68,32	70,10	290K	9
09/09/2024	1,35%	0,91	68,46	68,46	68,46	68,46	137K	4
06/09/2024	-2,83%	-1,97	67,55	67,97	67,55	67,97	279K	4
05/09/2024	-0,39%	-0,27	69,52	70,12	69,43	70,12	2M	36
04/09/2024	-0,40%	-0,28	69,79	69,79	69,79	69,79	270K	1
03/09/2024	-4,69%	-3,45	70,07	71,40	67,55	71,40	3M	411
30/08/2024	0,80%	0,58	73,52	73,52	73,52	73,52	147K	3
29/08/2024	2,56%	1,82	72,94	71,43	71,43	73,38	1M	27
28/08/2024	-1,36%	-0,98	71,12	70,91	70,55	71,12	339K	1.203
27/08/2024	0,10%	0,07	72,10	71,91	71,89	72,10	187K	3
26/08/2024	0,59%	0,42	72,03	72,59	71,47	72,59	31K	4
23/08/2024	-1,06%	-0,77	71,61	73,01	71,47	73,01	721K	267
22/08/2024	-0,48%	-0,35	72,38	73,01	71,54	73,01	643K	133
21/08/2024	1,17%	0,84	72,73	72,80	72,49	73,08	1M	859
20/08/2024	1,99%	1,40	71,89	72,24	71,80	72,24	871K	22
19/08/2024	0,90%	0,63	70,49	69,51	69,51	70,49	142K	4
16/08/2024	2,15%	1,47	69,86	69,37	69,00	69,86	559K	9
15/08/2024	1,98%	1,33	68,39	68,39	68,39	68,39	137K	2
14/08/2024	-1,64%	-1,12	67,06	67,83	67,06	67,90	487K	81
13/08/2024	0,10%	0,07	68,18	68,18	68,18	68,18	136K	2
12/08/2024	2,53%	1,68	68,11	67,62	67,62	68,11	5M	115
08/08/2024	-1,37%	-0,92	66,43	66,00	66,00	66,43	4K	4
07/08/2024	0,22%	0,15	67,35	67,35	67,35	67,35	673	1
06/08/2024	-0,31%	-0,21	67,20	67,20	67,20	67,20	672	1
05/08/2024	-6,38%	-4,59	67,41	66,71	66,29	68,04	73K	46
02/08/2024	1,74%	1,23	72,00	72,00	72,00	72,00	576	1
01/08/2024	2,33%	1,61	70,77	71,54	70,77	71,54	857	3
30/07/2024	1,65%	1,12	69,16	69,16	69,16	69,16	1K	1
29/07/2024	-0,82%	-0,56	68,04	68,04	68,04	68,04	2K	2
25/07/2024	-2,20%	-1,54	68,60	68,53	68,46	68,60	12K	11
24/07/2024	1,59%	1,10	70,14	71,68	70,14	71,68	1M	21
23/07/2024	0,01%	0,01	69,04	69,30	69,04	69,44	4M	48
22/07/2024	-0,23%	-0,16	69,03	68,67	68,67	69,09	4M	25
19/07/2024	-1,26%	-0,88	69,19	69,24	69,19	69,24	346K	4
18/07/2024	-0,50%	-0,35	70,07	70,77	70,05	70,94	3M	26
17/07/2024	2,03%	1,40	70,42	71,60	70,42	71,60	1M	22
16/07/2024	-0,70%	-0,49	69,02	69,02	69,02	69,02	138	1
15/07/2024	0,61%	0,42	69,51	69,51	69,51	69,51	1M	1
11/07/2024	3,79%	2,52	69,09	68,55	68,52	69,09	694K	14
10/07/2024	0,77%	0,51	66,57	66,64	66,57	66,64	100K	6
05/07/2024	0,58%	0,38	66,06	66,44	66,06	66,44	2M	17
03/07/2024	2,79%	1,78	65,68	65,46	65,46	65,70	670K	9
02/07/2024	0,85%	0,54	63,90	64,04	63,90	64,04	19K	4
28/06/2024	0,09%	0,06	63,36	63,36	63,36	63,36	634K	3
27/06/2024	1,93%	1,20	63,30	62,70	62,70	63,30	635K	4
26/06/2024	1,34%	0,82	62,10	61,90	61,90	62,28	170K	14
25/06/2024	-0,60%	-0,37	61,28	61,50	61,28	61,78	908K	10
24/06/2024	-0,18%	-0,11	61,65	61,80	61,65	61,98	633K	14
21/06/2024	-	-	61,76	61,76	61,76	61,76	618K	7

Date,Open,High,Low,Close,Volume
23-Jan-25,73.26,73.29,72.91,73.29,440156
22-Jan-25,74.53,74.79,73.89,74.79,149951
21-Jan-25,74.70,76.08,74.64,75.24,2296976
20-Jan-25,73.50,73.50,73.50,73.50,367
17-Jan-25,74.10,74.64,74.10,74.64,408861
16-Jan-25,74.27,74.44,74.27,74.40,247363
15-Jan-25,73.98,73.98,73.11,73.11,635832
14-Jan-25,72.84,73.34,72.84,72.92,295612
13-Jan-25,71.79,72.12,71.79,71.96,288827
10-Jan-25,73.19,74.48,72.68,72.68,737953
09-Jan-25,72.50,72.50,72.50,72.50,725
08-Jan-25,72.63,73.39,69.86,73.00,917384
07-Jan-25,72.03,72.57,71.10,71.10,663019
06-Jan-25,72.21,76.52,70.58,76.52,340839
03-Jan-25,71.80,72.27,71.80,72.24,397877
02-Jan-25,71.10,72.44,71.10,72.15,1368162
30-Dec-24,73.40,73.40,69.06,69.72,669308
27-Dec-24,70.42,75.10,70.28,73.40,959042
26-Dec-24,71.25,71.40,70.92,70.92,1185927
23-Dec-24,70.22,72.06,70.22,72.03,4273711
20-Dec-24,70.40,70.56,70.40,70.56,1168703
19-Dec-24,71.68,73.00,70.00,70.21,14326
16-Dec-24,74.47,74.49,74.47,74.49,43939
13-Dec-24,73.89,73.89,73.89,73.89,2955
12-Dec-24,76.05,76.96,76.05,76.96,22191
09-Dec-24,76.47,78.21,76.47,77.70,196692
06-Dec-24,75.18,75.18,75.18,75.18,751
05-Dec-24,74.87,75.06,74.87,75.06,41226
04-Dec-24,75.87,75.87,75.78,75.78,171445
03-Dec-24,75.78,76.80,75.78,75.90,182241
02-Dec-24,74.88,75.57,74.76,74.76,1078730
28-Nov-24,75.59,75.63,73.87,75.52,6597
27-Nov-24,73.62,73.62,73.38,73.59,17131
26-Nov-24,72.00,72.00,72.00,72.00,7200
25-Nov-24,71.85,71.85,71.37,71.37,36914
22-Nov-24,74.62,74.62,74.00,74.00,743
19-Nov-24,72.20,72.20,72.00,72.00,43280
18-Nov-24,70.32,70.84,70.00,70.68,288006
14-Nov-24,67.97,68.95,67.80,68.95,266075
13-Nov-24,69.87,69.99,68.74,68.74,3194357
12-Nov-24,70.23,70.23,68.81,68.82,2756148
11-Nov-24,73.80,73.83,69.59,70.41,2590100
08-Nov-24,75.30,75.30,74.52,74.52,411720
07-Nov-24,73.77,74.94,73.50,74.94,340799
06-Nov-24,76.50,76.50,70.40,73.44,685096
05-Nov-24,77.60,78.08,76.98,76.98,603693
04-Nov-24,77.36,77.58,76.80,76.80,527785
01-Nov-24,78.45,78.48,78.45,78.48,478610
31-Oct-24,79.20,79.23,77.00,77.76,1849829
30-Oct-24,79.60,79.76,79.60,79.76,448570
29-Oct-24,79.47,80.82,79.47,80.64,1129906
28-Oct-24,78.78,79.20,78.52,78.70,866580
25-Oct-24,79.35,79.74,79.00,79.29,956922
24-Oct-24,82.80,82.80,79.00,79.00,814339
23-Oct-24,83.80,83.80,81.52,81.92,788032
22-Oct-24,83.16,83.93,82.95,83.79,1180967
21-Oct-24,83.44,83.82,82.00,82.00,811145
18-Oct-24,79.15,85.27,79.15,85.27,1327520
17-Oct-24,77.99,79.26,77.99,79.12,1398441
16-Oct-24,78.06,78.69,77.20,77.44,37883
15-Oct-24,75.81,75.88,75.81,75.88,303922
14-Oct-24,74.06,74.49,73.92,74.49,3113840
11-Oct-24,75.54,75.93,74.82,74.82,1311250
10-Oct-24,72.63,73.62,72.63,73.43,596905
09-Oct-24,71.19,73.01,70.89,73.01,907635
08-Oct-24,70.90,70.98,70.70,70.98,451186
07-Oct-24,70.95,71.43,70.59,71.19,1219318
04-Oct-24,72.21,72.21,71.85,71.85,453213
03-Oct-24,72.45,72.73,72.45,72.73,175027
02-Oct-24,72.52,73.22,72.36,73.16,1164537
01-Oct-24,73.78,73.94,73.72,73.72,582948
30-Sep-24,72.10,72.52,72.10,72.52,295776
27-Sep-24,74.24,74.24,73.12,73.44,591348
26-Sep-24,76.00,76.00,75.21,75.21,1182877
25-Sep-24,75.94,75.94,75.18,75.20,618753
24-Sep-24,74.98,75.42,74.69,75.42,1040459
23-Sep-24,75.84,75.84,74.90,74.90,174102
20-Sep-24,73.71,74.82,73.57,74.76,3239156
19-Sep-24,72.45,72.45,71.15,71.68,517190
18-Sep-24,73.08,73.92,70.03,71.17,696101
17-Sep-24,73.08,73.08,72.22,72.31,197104
16-Sep-24,73.92,73.92,72.84,73.36,394652
13-Sep-24,74.48,74.48,74.04,74.15,727841
12-Sep-24,71.49,73.85,71.49,73.78,1502574
11-Sep-24,70.21,70.21,70.21,70.21,70
10-Sep-24,68.32,70.10,68.32,70.10,289896
09-Sep-24,68.46,68.46,68.46,68.46,136920
06-Sep-24,67.97,67.97,67.55,67.55,278567
05-Sep-24,70.12,70.12,69.43,69.52,1954062
04-Sep-24,69.79,69.79,69.79,69.79,269947
03-Sep-24,71.40,71.40,67.55,70.07,2881621
30-Aug-24,73.52,73.52,73.52,73.52,147040
29-Aug-24,71.43,73.38,71.43,72.94,1046254
28-Aug-24,70.91,71.12,70.55,71.12,339117
27-Aug-24,71.91,72.10,71.89,72.10,186996
26-Aug-24,72.59,72.59,71.47,72.03,31019
23-Aug-24,73.01,73.01,71.47,71.61,720531
22-Aug-24,73.01,73.01,71.54,72.38,642864
21-Aug-24,72.80,73.08,72.49,72.73,1286851
20-Aug-24,72.24,72.24,71.80,71.89,870625
19-Aug-24,69.51,70.49,69.51,70.49,142370
16-Aug-24,69.37,69.86,69.00,69.86,558935
15-Aug-24,68.39,68.39,68.39,68.39,136780
14-Aug-24,67.83,67.90,67.06,67.06,487379
13-Aug-24,68.18,68.18,68.18,68.18,136360
12-Aug-24,67.62,68.11,67.62,68.11,5416496
08-Aug-24,66.00,66.43,66.00,66.43,4038
07-Aug-24,67.35,67.35,67.35,67.35,673
06-Aug-24,67.20,67.20,67.20,67.20,672
05-Aug-24,66.71,68.04,66.29,67.41,73394
02-Aug-24,72.00,72.00,72.00,72.00,576
01-Aug-24,71.54,71.54,70.77,70.77,857
30-Jul-24,69.16,69.16,69.16,69.16,1037
29-Jul-24,68.04,68.04,68.04,68.04,1837
25-Jul-24,68.53,68.60,68.46,68.60,11717
24-Jul-24,71.68,71.68,70.14,70.14,1362621
23-Jul-24,69.30,69.44,69.04,69.04,4437001
22-Jul-24,68.67,69.09,68.67,69.03,4132615
19-Jul-24,69.24,69.24,69.19,69.19,346134
18-Jul-24,70.77,70.94,70.05,70.07,2987151
17-Jul-24,71.60,71.60,70.42,70.42,1164022
16-Jul-24,69.02,69.02,69.02,69.02,138
15-Jul-24,69.51,69.51,69.51,69.51,1060027
11-Jul-24,68.55,69.09,68.52,69.09,694075
10-Jul-24,66.64,66.64,66.57,66.57,100093
05-Jul-24,66.44,66.44,66.06,66.06,1987701
03-Jul-24,65.46,65.70,65.46,65.68,669991
02-Jul-24,64.04,64.04,63.90,63.90,19403
28-Jun-24,63.36,63.36,63.36,63.36,633600
27-Jun-24,62.70,63.30,62.70,63.30,634567
26-Jun-24,61.90,62.28,61.90,62.10,169606
25-Jun-24,61.50,61.78,61.28,61.28,907808
24-Jun-24,61.80,61.98,61.65,61.65,632994
21-Jun-24,61.76,61.76,61.76,61.76,617723

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GDXB39