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
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	0,53%	0,23	43,36	43,36	43,36	43,36	650	1
22/02/2024	-1,80%	-0,79	43,13	43,13	43,13	43,13	258	1
21/02/2024	-1,19%	-0,53	43,92	43,92	43,92	43,92	175	1
20/02/2024	-0,04%	-0,02	44,45	44,66	44,45	44,66	802	5
16/02/2024	0,07%	0,03	44,47	44,47	44,47	44,47	3K	1
15/02/2024	3,06%	1,32	44,44	44,59	44,44	44,59	1K	2
14/02/2024	-5,13%	-2,33	43,12	43,03	43,03	43,12	602	2
08/02/2024	-0,22%	-0,10	45,45	45,45	45,45	45,45	499	1
07/02/2024	-0,22%	-0,10	45,55	45,80	45,55	45,80	822	3
05/02/2024	-1,62%	-0,75	45,65	46,03	45,65	46,03	37K	3
01/02/2024	0,87%	0,40	46,40	46,40	46,40	46,40	46	1
29/01/2024	0,04%	0,02	46,00	46,00	46,00	46,00	920	1
26/01/2024	-0,58%	-0,27	45,98	46,25	45,98	46,35	32M	15
23/01/2024	1,87%	0,85	46,25	46,25	46,25	46,25	7K	1
18/01/2024	-5,61%	-2,70	45,40	45,50	45,40	45,50	30K	3
12/01/2024	1,26%	0,60	48,10	48,10	48,10	48,10	15K	1
10/01/2024	-0,21%	-0,10	47,50	47,60	47,50	47,60	95	2
08/01/2024	-2,66%	-1,30	47,60	47,60	47,60	47,60	142	1
03/01/2024	-5,32%	-2,75	48,90	48,80	48,80	48,90	15K	2
27/12/2023	-0,52%	-0,27	51,65	51,65	51,65	51,65	10K	1
22/12/2023	1,21%	0,62	51,92	51,92	51,92	51,92	10K	1
21/12/2023	0,59%	0,30	51,30	51,00	51,00	51,30	14K	2
20/12/2023	6,36%	3,05	51,00	51,22	51,00	51,55	182K	10
13/12/2023	0,42%	0,20	47,95	47,95	47,95	47,95	144K	3
12/12/2023	-1,75%	-0,85	47,75	48,20	47,75	48,20	96K	5
11/12/2023	0,31%	0,15	48,60	48,60	48,60	48,60	874	1
08/12/2023	-3,10%	-1,55	48,45	48,45	48,45	48,45	10K	1
06/12/2023	-0,50%	-0,25	50,00	50,00	50,00	50,00	2K	1
05/12/2023	-1,76%	-0,90	50,25	50,15	50,15	50,25	176K	5
04/12/2023	-0,97%	-0,50	51,15	51,25	50,90	51,25	6K	4
01/12/2023	0,29%	0,15	51,65	51,65	51,65	51,65	13K	1
30/11/2023	1,58%	0,80	51,50	51,05	51,05	51,50	11K	2
29/11/2023	0,40%	0,20	50,70	50,70	50,70	50,70	76K	2
28/11/2023	4,68%	2,26	50,50	50,40	50,30	50,50	293K	10
27/11/2023	1,07%	0,51	48,24	48,30	48,24	48,50	34K	3
24/11/2023	0,08%	0,04	47,73	47,73	47,73	47,73	7K	1
22/11/2023	-1,20%	-0,58	47,69	47,69	47,69	47,69	10K	1
21/11/2023	3,69%	1,72	48,27	48,27	48,27	48,27	5K	1
17/11/2023	1,28%	0,59	46,55	46,55	46,55	46,55	929K	1
16/11/2023	0,00%	0,00	45,96	45,96	45,96	45,96	45	1
14/11/2023	3,12%	1,39	45,96	44,57	44,57	45,96	48K	4
13/11/2023	-0,62%	-0,28	44,57	44,57	44,57	44,57	222	1
10/11/2023	-1,64%	-0,75	44,85	44,43	44,43	44,85	9K	2
08/11/2023	-2,25%	-1,05	45,60	45,60	45,60	45,60	2K	1
07/11/2023	-2,81%	-1,35	46,65	46,60	46,60	46,65	9K	2
06/11/2023	3,05%	1,42	48,00	48,00	48,00	48,00	5K	1
01/11/2023	-1,21%	-0,57	46,58	46,58	46,58	46,58	9K	3
31/10/2023	-2,28%	-1,10	47,15	47,15	47,15	47,15	14K	2
30/10/2023	2,81%	1,32	48,25	48,20	48,15	48,25	29K	3
26/10/2023	-3,34%	-1,62	46,93	46,93	46,93	46,93	47K	1
25/10/2023	-0,72%	-0,35	48,55	48,56	48,55	49,30	25K	3
24/10/2023	-0,14%	-0,07	48,90	48,90	48,90	48,90	2K	1
23/10/2023	-1,57%	-0,78	48,97	49,00	48,97	49,15	155K	3
20/10/2023	1,32%	0,65	49,75	50,70	49,75	50,70	261K	2
19/10/2023	-0,41%	-0,20	49,10	49,10	49,10	49,10	96K	2
16/10/2023	4,23%	2,00	49,30	48,56	48,56	49,30	19K	3
11/10/2023	2,16%	1,00	47,30	47,30	47,30	47,30	9K	1
06/10/2023	2,21%	1,00	46,30	46,30	46,30	46,30	9K	1
05/10/2023	2,12%	0,94	45,30	44,76	44,76	45,30	27K	2
04/10/2023	-0,52%	-0,23	44,36	44,36	44,36	44,36	4K	1
03/10/2023	1,92%	0,84	44,59	43,77	43,77	44,59	195K	3
02/10/2023	-2,32%	-1,04	43,75	43,75	43,75	43,75	306	1
29/09/2023	-0,80%	-0,36	44,79	44,79	44,79	44,79	44	1
28/09/2023	-0,11%	-0,05	45,15	45,15	45,15	45,15	226K	1
27/09/2023	-7,05%	-3,43	45,20	45,80	45,20	45,80	37K	5
20/09/2023	0,64%	0,31	48,63	48,63	48,63	48,63	145	1
15/09/2023	2,37%	1,12	48,32	48,32	48,32	48,32	10K	1
13/09/2023	-0,32%	-0,15	47,20	47,20	47,20	47,20	47	1
11/09/2023	0,00%	0,00	47,35	47,35	47,35	47,35	2K	3
08/09/2023	-1,02%	-0,49	47,35	47,35	47,35	47,35	378	1
01/09/2023	-0,81%	-0,39	47,84	48,38	47,84	48,38	26K	7
31/08/2023	0,94%	0,45	48,23	48,23	48,23	48,23	10K	1
30/08/2023	1,01%	0,48	47,78	48,36	47,78	48,36	12K	3
28/08/2023	2,05%	0,95	47,30	47,30	47,30	47,30	47	1
25/08/2023	-0,64%	-0,30	46,35	45,95	45,90	46,35	55K	4
24/08/2023	1,19%	0,55	46,65	46,65	46,65	46,65	9K	1
21/08/2023	1,21%	0,55	46,10	46,10	46,10	46,10	276	2
18/08/2023	-2,46%	-1,15	45,55	45,55	45,50	45,55	34K	3
16/08/2023	-2,81%	-1,35	46,70	46,70	46,70	46,70	46	1
14/08/2023	1,16%	0,55	48,05	48,05	48,05	48,05	2K	2
10/08/2023	-0,21%	-0,10	47,50	47,00	47,00	47,60	50K	21
08/08/2023	-0,71%	-0,34	47,60	47,60	47,60	47,60	33K	4
07/08/2023	0,13%	0,06	47,94	47,74	47,74	47,94	10K	2
04/08/2023	1,40%	0,66	47,88	47,66	47,66	48,00	115K	5
02/08/2023	-2,94%	-1,43	47,22	47,22	47,22	47,28	189K	4
28/07/2023	-3,09%	-1,55	48,65	48,65	48,65	48,65	4K	1
26/07/2023	0,26%	0,13	50,20	49,99	49,99	50,20	5K	2
25/07/2023	-0,81%	-0,41	50,07	50,07	50,07	50,07	5K	1
20/07/2023	-2,55%	-1,32	50,48	50,48	50,48	50,48	50	1
19/07/2023	-0,67%	-0,35	51,80	51,80	51,80	51,80	207	2
18/07/2023	1,11%	0,57	52,15	52,00	52,00	52,72	96K	5
17/07/2023	-	-	51,58	51,21	51,21	51,58	102	2

Date,Open,High,Low,Close,Volume
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
22-Feb-24,43.13,43.13,43.13,43.13,258
21-Feb-24,43.92,43.92,43.92,43.92,175
20-Feb-24,44.66,44.66,44.45,44.45,802
16-Feb-24,44.47,44.47,44.47,44.47,3112
15-Feb-24,44.59,44.59,44.44,44.44,1068
14-Feb-24,43.03,43.12,43.03,43.12,602
08-Feb-24,45.45,45.45,45.45,45.45,499
07-Feb-24,45.80,45.80,45.55,45.55,822
05-Feb-24,46.03,46.03,45.65,45.65,36710
01-Feb-24,46.40,46.40,46.40,46.40,46
29-Jan-24,46.00,46.00,46.00,46.00,920
26-Jan-24,46.25,46.35,45.98,45.98,31713259
23-Jan-24,46.25,46.25,46.25,46.25,6937
18-Jan-24,45.50,45.50,45.40,45.40,29650
12-Jan-24,48.10,48.10,48.10,48.10,15199
10-Jan-24,47.60,47.60,47.50,47.50,95
08-Jan-24,47.60,47.60,47.60,47.60,142
03-Jan-24,48.80,48.90,48.80,48.90,14660
27-Dec-23,51.65,51.65,51.65,51.65,10330
22-Dec-23,51.92,51.92,51.92,51.92,10384
21-Dec-23,51.00,51.30,51.00,51.30,13845
20-Dec-23,51.22,51.55,51.00,51.00,182050
13-Dec-23,47.95,47.95,47.95,47.95,143850
12-Dec-23,48.20,48.20,47.75,47.75,96222
11-Dec-23,48.60,48.60,48.60,48.60,874
08-Dec-23,48.45,48.45,48.45,48.45,9690
06-Dec-23,50.00,50.00,50.00,50.00,2500
05-Dec-23,50.15,50.25,50.15,50.25,176027
04-Dec-23,51.25,51.25,50.90,51.15,6085
01-Dec-23,51.65,51.65,51.65,51.65,12912
30-Nov-23,51.05,51.50,51.05,51.50,11065
29-Nov-23,50.70,50.70,50.70,50.70,76050
28-Nov-23,50.40,50.50,50.30,50.50,292790
27-Nov-23,48.30,48.50,48.24,48.24,33800
24-Nov-23,47.73,47.73,47.73,47.73,7159
22-Nov-23,47.69,47.69,47.69,47.69,9538
21-Nov-23,48.27,48.27,48.27,48.27,4827
17-Nov-23,46.55,46.55,46.55,46.55,929370
16-Nov-23,45.96,45.96,45.96,45.96,45
14-Nov-23,44.57,45.96,44.57,45.96,47500
13-Nov-23,44.57,44.57,44.57,44.57,222
10-Nov-23,44.43,44.85,44.43,44.85,9014
08-Nov-23,45.60,45.60,45.60,45.60,2280
07-Nov-23,46.60,46.65,46.60,46.65,9326
06-Nov-23,48.00,48.00,48.00,48.00,4800
01-Nov-23,46.58,46.58,46.58,46.58,9474
31-Oct-23,47.15,47.15,47.15,47.15,14259
30-Oct-23,48.20,48.25,48.15,48.25,28910
26-Oct-23,46.93,46.93,46.93,46.93,46930
25-Oct-23,48.56,49.30,48.55,48.55,25281
24-Oct-23,48.90,48.90,48.90,48.90,2445
23-Oct-23,49.00,49.15,48.97,48.97,155284
20-Oct-23,50.70,50.70,49.75,49.75,260962
19-Oct-23,49.10,49.10,49.10,49.10,96236
16-Oct-23,48.56,49.30,48.56,49.30,18503
11-Oct-23,47.30,47.30,47.30,47.30,9460
06-Oct-23,46.30,46.30,46.30,46.30,9260
05-Oct-23,44.76,45.30,44.76,45.30,26964
04-Oct-23,44.36,44.36,44.36,44.36,4436
03-Oct-23,43.77,44.59,43.77,44.59,194756
02-Oct-23,43.75,43.75,43.75,43.75,306
29-Sep-23,44.79,44.79,44.79,44.79,44
28-Sep-23,45.15,45.15,45.15,45.15,225750
27-Sep-23,45.80,45.80,45.20,45.20,37338
20-Sep-23,48.63,48.63,48.63,48.63,145
15-Sep-23,48.32,48.32,48.32,48.32,9664
13-Sep-23,47.20,47.20,47.20,47.20,47
11-Sep-23,47.35,47.35,47.35,47.35,2130
08-Sep-23,47.35,47.35,47.35,47.35,378
01-Sep-23,48.38,48.38,47.84,47.84,26049
31-Aug-23,48.23,48.23,48.23,48.23,9646
30-Aug-23,48.36,48.36,47.78,47.78,11905
28-Aug-23,47.30,47.30,47.30,47.30,47
25-Aug-23,45.95,46.35,45.90,46.35,54956
24-Aug-23,46.65,46.65,46.65,46.65,9330
21-Aug-23,46.10,46.10,46.10,46.10,276
18-Aug-23,45.55,45.55,45.50,45.55,33672
16-Aug-23,46.70,46.70,46.70,46.70,46
14-Aug-23,48.05,48.05,48.05,48.05,1729
10-Aug-23,47.00,47.60,47.00,47.50,49937
08-Aug-23,47.60,47.60,47.60,47.60,33320
07-Aug-23,47.74,47.94,47.74,47.94,9595
04-Aug-23,47.66,48.00,47.66,47.88,114822
02-Aug-23,47.22,47.28,47.22,47.22,189097
28-Jul-23,48.65,48.65,48.65,48.65,4135
26-Jul-23,49.99,50.20,49.99,50.20,5069
25-Jul-23,50.07,50.07,50.07,50.07,5007
20-Jul-23,50.48,50.48,50.48,50.48,50
19-Jul-23,51.80,51.80,51.80,51.80,207
18-Jul-23,52.00,52.72,52.00,52.15,95515
17-Jul-23,51.21,51.58,51.21,51.58,102

*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