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
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	-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	-	-	59,16	59,16	59,16	59,16	592K	3

Date,Open,High,Low,Close,Volume
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
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

*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