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
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	-1,15%	-0,72	61,76	61,76	61,76	61,76	618K	7
20/06/2024	2,80%	1,70	62,48	61,88	61,88	62,48	1M	13
18/06/2024	2,74%	1,62	60,78	59,80	59,80	60,78	1M	21
14/06/2024	-0,70%	-0,42	59,16	59,16	59,16	59,16	6K	1
13/06/2024	-2,26%	-1,38	59,58	59,40	59,40	59,58	608K	5
12/06/2024	0,20%	0,12	60,96	61,94	60,75	61,94	909K	1.935
10/06/2024	2,42%	1,44	60,84	59,82	59,82	60,84	96K	8
07/06/2024	-5,68%	-3,58	59,40	60,28	59,40	60,30	1M	22
06/06/2024	2,01%	1,24	62,98	61,68	61,68	62,98	3M	39
05/06/2024	2,80%	1,68	61,74	60,10	60,10	61,74	744K	8
04/06/2024	-3,29%	-2,04	60,06	60,48	59,75	60,48	1M	7
03/06/2024	0,49%	0,30	62,10	61,92	61,92	62,10	620K	6
31/05/2024	0,42%	0,26	61,80	62,34	61,32	62,34	322K	1.389
29/05/2024	-0,71%	-0,44	61,54	61,56	61,54	61,56	431K	4
28/05/2024	0,93%	0,57	61,98	61,94	61,94	61,98	919K	17
27/05/2024	2,16%	1,30	61,41	61,41	61,41	61,41	61	1
23/05/2024	-2,45%	-1,51	60,11	59,82	59,82	60,12	1M	38
22/05/2024	-2,19%	-1,38	61,62	62,16	61,62	62,16	2M	8
21/05/2024	-0,76%	-0,48	63,00	63,00	63,00	63,00	630	1
20/05/2024	1,42%	0,89	63,48	62,60	62,52	63,48	1M	31
17/05/2024	3,28%	1,99	62,59	61,94	61,94	62,59	2M	27
16/05/2024	-2,13%	-1,32	60,60	61,77	60,60	61,77	13K	4
15/05/2024	1,69%	1,03	61,92	60,70	60,70	61,92	676K	7
10/05/2024	0,35%	0,21	60,89	60,90	60,89	61,05	2M	8
09/05/2024	4,91%	2,84	60,68	59,20	59,20	60,68	2M	36
08/05/2024	0,10%	0,06	57,84	57,84	54,99	58,32	977K	2.222
07/05/2024	-0,31%	-0,18	57,78	57,78	57,78	57,78	346	2
06/05/2024	1,58%	0,90	57,96	57,99	57,96	57,99	580K	8
03/05/2024	-0,42%	-0,24	57,06	57,06	57,06	57,06	114	1
02/05/2024	-0,93%	-0,54	57,30	57,00	56,88	57,30	878K	13
30/04/2024	-1,77%	-1,04	57,84	58,30	57,84	58,30	590K	12
26/04/2024	-0,78%	-0,46	58,88	59,04	58,80	59,04	1M	20
25/04/2024	4,25%	2,42	59,34	57,12	57,12	59,35	4M	48
24/04/2024	0,39%	0,22	56,92	56,92	56,92	56,92	302K	27
23/04/2024	0,64%	0,36	56,70	56,00	56,00	56,70	602K	7
22/04/2024	-4,77%	-2,82	56,34	57,18	56,34	57,36	2M	31
19/04/2024	0,54%	0,32	59,16	59,16	59,16	59,16	592K	3
18/04/2024	0,79%	0,46	58,84	59,38	58,84	59,38	605K	8
17/04/2024	1,13%	0,65	58,38	59,22	58,38	59,34	2M	1.787
15/04/2024	0,23%	0,13	57,73	58,38	57,42	58,41	3M	15
12/04/2024	-1,01%	-0,59	57,60	59,94	57,27	60,94	3M	35
11/04/2024	1,98%	1,13	58,19	57,12	57,12	58,19	1M	17
10/04/2024	-0,11%	-0,06	57,06	56,32	55,84	57,72	5M	2.242
09/04/2024	0,85%	0,48	57,12	57,24	57,00	57,75	2M	20
08/04/2024	-1,51%	-0,87	56,64	57,51	56,22	57,51	1M	12
05/04/2024	3,81%	2,11	57,51	57,60	57,48	57,60	3M	8
04/04/2024	-0,32%	-0,18	55,40	55,40	55,40	55,40	554	1
03/04/2024	2,83%	1,53	55,58	55,58	55,58	55,58	2K	1
01/04/2024	2,21%	1,17	54,05	54,05	54,05	54,05	1K	1
28/03/2024	3,58%	1,83	52,88	52,03	51,70	52,88	11K	3
27/03/2024	2,35%	1,17	51,05	51,05	51,05	51,05	153	1
25/03/2024	-1,03%	-0,52	49,88	49,88	49,88	49,88	10K	2
21/03/2024	-0,20%	-0,10	50,40	50,40	50,40	50,40	151	1
20/03/2024	3,27%	1,60	50,50	50,50	50,50	50,50	151	1
19/03/2024	-2,08%	-1,04	48,90	49,10	48,90	49,10	1K	3
18/03/2024	0,28%	0,14	49,94	49,94	49,94	49,94	149	1
15/03/2024	0,71%	0,35	49,80	49,45	49,45	49,80	18K	2
14/03/2024	-1,88%	-0,95	49,45	49,49	49,45	49,49	247	2
13/03/2024	2,02%	1,00	50,40	50,55	50,25	50,55	353	5
08/03/2024	1,75%	0,85	49,40	49,40	49,40	49,40	148	1
07/03/2024	0,77%	0,37	48,55	48,55	48,55	48,55	6K	1
06/03/2024	1,97%	0,93	48,18	48,18	48,18	48,18	144	1
04/03/2024	4,81%	2,17	47,25	47,25	47,25	47,25	141	1
01/03/2024	1,94%	0,86	45,08	45,08	45,08	45,08	270	1
29/02/2024	3,66%	1,56	44,22	44,22	44,22	44,22	265	1
28/02/2024	-0,97%	-0,42	42,66	42,66	42,66	42,66	511	1
27/02/2024	-0,69%	-0,30	43,08	43,08	43,08	43,08	516	1
26/02/2024	0,05%	0,02	43,38	43,38	43,38	43,38	520	1
23/02/2024	-	-	43,36	43,36	43,36	43,36	650	1

Date,Open,High,Low,Close,Volume
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
20-Jun-24,61.88,62.48,61.88,62.48,1243600
18-Jun-24,59.80,60.78,59.80,60.78,1212197
14-Jun-24,59.16,59.16,59.16,59.16,5916
13-Jun-24,59.40,59.58,59.40,59.58,607680
12-Jun-24,61.94,61.94,60.75,60.96,908943
10-Jun-24,59.82,60.84,59.82,60.84,96089
07-Jun-24,60.28,60.30,59.40,59.40,1223792
06-Jun-24,61.68,62.98,61.68,62.98,3117145
05-Jun-24,60.10,61.74,60.10,61.74,743671
04-Jun-24,60.48,60.48,59.75,60.06,1323393
03-Jun-24,61.92,62.10,61.92,62.10,619880
31-May-24,62.34,62.34,61.32,61.80,322077
29-May-24,61.56,61.56,61.54,61.54,430910
28-May-24,61.94,61.98,61.94,61.98,919259
27-May-24,61.41,61.41,61.41,61.41,61
23-May-24,59.82,60.12,59.82,60.11,1206762
22-May-24,62.16,62.16,61.62,61.62,1864448
21-May-24,63.00,63.00,63.00,63.00,630
20-May-24,62.60,63.48,62.52,63.48,1277557
17-May-24,61.94,62.59,61.94,62.59,1892702
16-May-24,61.77,61.77,60.60,60.60,13083
15-May-24,60.70,61.92,60.70,61.92,675577
10-May-24,60.90,61.05,60.89,60.89,1765558
09-May-24,59.20,60.68,59.20,60.68,2195600
08-May-24,57.84,58.32,54.99,57.84,976820
07-May-24,57.78,57.78,57.78,57.78,346
06-May-24,57.99,57.99,57.96,57.96,580015
03-May-24,57.06,57.06,57.06,57.06,114
02-May-24,57.00,57.30,56.88,57.30,877944
30-Apr-24,58.30,58.30,57.84,57.84,589626
26-Apr-24,59.04,59.04,58.80,58.88,1208600
25-Apr-24,57.12,59.35,57.12,59.34,3663144
24-Apr-24,56.92,56.92,56.92,56.92,301676
23-Apr-24,56.00,56.70,56.00,56.70,602449
22-Apr-24,57.18,57.36,56.34,56.34,1843949
19-Apr-24,59.16,59.16,59.16,59.16,591600
18-Apr-24,59.38,59.38,58.84,58.84,604614
17-Apr-24,59.22,59.34,58.38,58.38,1709497
15-Apr-24,58.38,58.41,57.42,57.73,2896934
12-Apr-24,59.94,60.94,57.27,57.60,2968587
11-Apr-24,57.12,58.19,57.12,58.19,1163575
10-Apr-24,56.32,57.72,55.84,57.06,5298693
09-Apr-24,57.24,57.75,57.00,57.12,2301860
08-Apr-24,57.51,57.51,56.22,56.64,1143819
05-Apr-24,57.60,57.60,57.48,57.51,3452158
04-Apr-24,55.40,55.40,55.40,55.40,554
03-Apr-24,55.58,55.58,55.58,55.58,1778
01-Apr-24,54.05,54.05,54.05,54.05,1297
28-Mar-24,52.03,52.88,51.70,52.88,10531
27-Mar-24,51.05,51.05,51.05,51.05,153
25-Mar-24,49.88,49.88,49.88,49.88,10005
21-Mar-24,50.40,50.40,50.40,50.40,151
20-Mar-24,50.50,50.50,50.50,50.50,151
19-Mar-24,49.10,49.10,48.90,48.90,1322
18-Mar-24,49.94,49.94,49.94,49.94,149
15-Mar-24,49.45,49.80,49.45,49.80,17734
14-Mar-24,49.49,49.49,49.45,49.45,247
13-Mar-24,50.55,50.55,50.25,50.40,353
08-Mar-24,49.40,49.40,49.40,49.40,148
07-Mar-24,48.55,48.55,48.55,48.55,5826
06-Mar-24,48.18,48.18,48.18,48.18,144
04-Mar-24,47.25,47.25,47.25,47.25,141
01-Mar-24,45.08,45.08,45.08,45.08,270
29-Feb-24,44.22,44.22,44.22,44.22,265
28-Feb-24,42.66,42.66,42.66,42.66,511
27-Feb-24,43.08,43.08,43.08,43.08,516
26-Feb-24,43.38,43.38,43.38,43.38,520
23-Feb-24,43.36,43.36,43.36,43.36,650

*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