Cotação atual, histórico e gráfico do papel: GLOG11

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 GLOG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-3,22%	-1,90	57,03	58,96	56,20	58,96	345K	172
18/11/2024	2,50%	1,44	58,93	57,50	56,99	59,00	196K	365
14/11/2024	-5,01%	-3,03	57,49	57,01	55,43	58,50	165K	156
13/11/2024	0,13%	0,08	60,52	58,34	58,05	60,53	396K	361
12/11/2024	-0,05%	-0,03	60,44	60,47	57,67	60,50	29K	44
11/11/2024	-0,05%	-0,03	60,47	59,67	56,50	60,50	86K	89
08/11/2024	0,13%	0,08	60,50	60,40	58,71	60,50	22K	17

07/11/2024	-0,30%	-0,18	60,42	58,26	58,26	60,42	6K	4
06/11/2024	0,10%	0,06	60,60	59,78	59,78	60,60	15K	13
05/11/2024	-0,39%	-0,24	60,54	60,47	58,16	60,54	26K	37
04/11/2024	-0,03%	-0,02	60,78	60,80	58,00	60,80	46K	66
01/11/2024	4,04%	2,36	60,80	58,49	57,00	60,80	31K	44
31/10/2024	0,85%	0,49	58,44	59,16	56,99	59,19	21K	45
30/10/2024	-0,92%	-0,54	57,95	57,87	57,87	57,98	3K	6
29/10/2024	1,05%	0,61	58,49	57,88	57,15	58,61	23K	52
28/10/2024	-1,38%	-0,81	57,88	58,68	57,37	59,18	9K	31
25/10/2024	2,95%	1,68	58,69	57,01	57,00	58,69	27K	27
24/10/2024	-2,58%	-1,51	57,01	57,56	57,00	59,03	17K	40
23/10/2024	-1,13%	-0,67	58,52	59,47	57,21	59,47	49K	38
22/10/2024	-0,49%	-0,29	59,19	59,43	58,59	59,43	26K	9
21/10/2024	0,25%	0,15	59,48	59,40	57,12	59,50	21K	47
18/10/2024	0,22%	0,13	59,33	58,62	58,06	59,43	55K	37
17/10/2024	0,29%	0,17	59,20	59,49	58,63	59,49	3K	15
16/10/2024	-0,35%	-0,21	59,03	59,24	59,03	59,30	9K	7
15/10/2024	0,02%	0,01	59,24	59,49	58,58	59,49	2K	19
14/10/2024	1,20%	0,70	59,23	58,53	57,59	59,58	19K	40
11/10/2024	-0,17%	-0,10	58,53	58,60	57,17	59,60	18K	43
10/10/2024	-0,29%	-0,17	58,63	56,81	56,81	58,80	5K	17
09/10/2024	-1,57%	-0,94	58,80	58,70	56,02	61,45	97K	46
08/10/2024	0,73%	0,43	59,74	59,38	55,80	59,76	78K	129
07/10/2024	-1,15%	-0,69	59,31	60,47	58,62	60,47	30K	59
04/10/2024	1,71%	1,01	60,00	58,70	58,65	60,00	15K	18
03/10/2024	0,27%	0,16	58,99	59,00	58,75	59,00	2K	10
02/10/2024	-0,62%	-0,37	58,83	59,20	58,80	59,20	5K	15
01/10/2024	0,34%	0,20	59,20	58,65	58,63	59,40	10K	21
30/09/2024	-2,56%	-1,55	59,00	59,18	58,70	60,32	55K	34
27/09/2024	-0,74%	-0,45	60,55	59,00	59,00	60,55	6K	22
26/09/2024	1,85%	1,11	61,00	59,89	58,70	61,17	28K	50
25/09/2024	1,65%	0,97	59,89	58,92	58,92	60,25	4K	17
24/09/2024	-4,46%	-2,75	58,92	60,43	58,55	62,31	24K	209
23/09/2024	2,51%	1,51	61,67	59,99	58,52	61,70	25K	153
20/09/2024	0,27%	0,16	60,16	60,20	59,50	60,20	27K	133
19/09/2024	-3,23%	-2,00	60,00	62,59	60,00	62,59	192K	179
18/09/2024	-0,75%	-0,47	62,00	61,84	61,80	62,48	43K	149
17/09/2024	0,69%	0,43	62,47	62,69	61,82	62,69	9K	19
16/09/2024	-0,74%	-0,46	62,04	62,48	61,83	62,70	29K	34
13/09/2024	0,00%	0,00	62,50	62,70	61,82	62,72	10K	25
12/09/2024	0,00%	0,00	62,50	62,50	62,50	62,69	9K	23
11/09/2024	0,00%	0,00	62,50	62,68	62,50	62,70	4K	9
10/09/2024	0,00%	0,00	62,50	62,50	62,50	62,51	49K	93
09/09/2024	0,00%	0,00	62,50	62,60	62,50	62,64	4K	20
06/09/2024	0,53%	0,33	62,50	62,17	61,80	62,59	22K	35
05/09/2024	-0,80%	-0,50	62,17	62,00	62,00	62,67	65K	32
04/09/2024	0,11%	0,07	62,67	61,80	61,80	62,68	22K	22
03/09/2024	0,02%	0,01	62,60	62,64	61,80	62,64	41K	31
02/09/2024	-0,11%	-0,07	62,59	62,20	61,00	62,59	54K	39
30/08/2024	0,97%	0,60	62,66	62,69	62,06	62,87	27K	21
29/08/2024	-0,70%	-0,44	62,06	62,41	62,06	62,94	121K	55
28/08/2024	-0,48%	-0,30	62,50	62,62	62,41	62,80	67K	30
27/08/2024	0,61%	0,38	62,80	62,90	62,41	62,90	1K	7
26/08/2024	0,02%	0,01	62,42	63,00	62,41	63,00	17K	23
23/08/2024	0,00%	0,00	62,41	62,50	62,41	62,50	41K	15
22/08/2024	-0,87%	-0,55	62,41	62,43	62,41	62,65	85K	28
21/08/2024	0,88%	0,55	62,96	62,97	62,96	62,99	8K	9
20/08/2024	-1,62%	-1,03	62,41	63,44	62,41	63,44	39K	19
19/08/2024	-0,58%	-0,37	63,44	63,82	62,45	63,82	1K	11
16/08/2024	-0,05%	-0,03	63,81	63,82	63,81	63,82	382	2
15/08/2024	2,29%	1,43	63,84	63,86	63,00	63,86	6K	12
14/08/2024	-0,64%	-0,40	62,41	63,49	62,41	63,89	182K	36
13/08/2024	0,16%	0,10	62,81	63,34	62,40	63,50	37K	30
12/08/2024	0,13%	0,08	62,71	62,64	62,35	62,89	3K	12
09/08/2024	0,34%	0,21	62,63	63,46	62,16	63,47	15K	18
08/08/2024	-0,35%	-0,22	62,42	62,73	62,40	62,73	15K	10
07/08/2024	-1,35%	-0,86	62,64	63,05	62,06	63,10	162K	45
06/08/2024	2,06%	1,28	63,50	63,03	62,06	64,10	219K	46
05/08/2024	-1,27%	-0,80	62,22	63,02	62,06	63,02	36K	23
02/08/2024	1,22%	0,76	63,02	64,96	61,50	64,96	203K	156
01/08/2024	-2,61%	-1,67	62,26	63,40	62,01	63,93	9K	22
31/07/2024	2,01%	1,26	63,93	62,85	62,49	63,97	2M	69
30/07/2024	-0,54%	-0,34	62,67	62,99	61,63	63,09	25K	49
29/07/2024	-0,22%	-0,14	63,01	63,13	61,53	63,15	11K	35
26/07/2024	2,28%	1,41	63,15	62,46	61,51	63,15	63K	57
25/07/2024	-0,48%	-0,30	61,74	62,94	61,74	63,19	26K	46
24/07/2024	-1,85%	-1,17	62,04	63,21	61,80	63,46	11K	31
23/07/2024	-0,46%	-0,29	63,21	62,27	62,27	63,21	1K	16
22/07/2024	1,11%	0,70	63,50	62,45	62,10	63,50	15K	31
19/07/2024	0,00%	0,00	62,80	62,46	62,46	62,80	878	3
18/07/2024	-0,32%	-0,20	62,80	62,95	62,80	62,95	2K	6
17/07/2024	0,00%	0,00	63,00	63,73	63,00	63,74	24K	23
16/07/2024	-0,79%	-0,50	63,00	63,50	63,00	63,66	39K	38
15/07/2024	-0,08%	-0,05	63,50	63,54	63,00	63,75	41K	53
12/07/2024	0,39%	0,25	63,55	63,01	63,00	63,56	24K	25
11/07/2024	0,43%	0,27	63,30	62,12	62,05	63,56	24K	23
10/07/2024	-0,74%	-0,47	63,03	63,57	62,81	63,57	11K	8
09/07/2024	0,41%	0,26	63,50	63,20	63,00	63,50	56K	27
08/07/2024	0,06%	0,04	63,24	63,20	62,57	63,48	117K	23
05/07/2024	2,28%	1,41	63,20	62,95	61,84	63,20	25K	29
04/07/2024	-0,34%	-0,21	61,79	62,00	61,79	62,56	41K	34
03/07/2024	-1,40%	-0,88	62,00	60,60	60,54	62,00	36K	28
02/07/2024	-0,55%	-0,35	62,88	62,93	60,54	63,08	82K	535
01/07/2024	-0,39%	-0,25	63,23	62,98	62,59	63,23	27K	29
28/06/2024	0,59%	0,37	63,48	63,09	61,69	63,50	30K	63
27/06/2024	1,35%	0,84	63,11	62,26	61,60	63,46	59K	52
26/06/2024	0,34%	0,21	62,27	62,06	61,60	62,27	23K	34
25/06/2024	-0,03%	-0,02	62,06	61,99	61,99	62,06	2K	5
24/06/2024	0,50%	0,31	62,08	61,77	61,60	62,18	56K	49
21/06/2024	-0,63%	-0,39	61,77	62,16	61,60	62,19	58K	120
20/06/2024	0,91%	0,56	62,16	61,93	61,62	62,16	42K	56
19/06/2024	0,00%	0,00	61,60	62,05	61,60	62,60	37K	22
18/06/2024	-1,55%	-0,97	61,60	61,65	61,60	62,96	112K	64
17/06/2024	0,59%	0,37	62,57	62,20	61,65	62,57	24K	44
14/06/2024	0,32%	0,20	62,20	61,65	61,65	62,25	12K	10
13/06/2024	0,00%	0,00	62,00	61,72	61,62	62,45	8K	18
12/06/2024	0,39%	0,24	62,00	62,94	61,51	62,94	137K	46
11/06/2024	-0,32%	-0,20	61,76	61,97	61,62	62,19	46K	29
10/06/2024	-0,90%	-0,56	61,96	62,67	61,26	62,67	27K	49
07/06/2024	-0,06%	-0,04	62,52	62,81	62,52	62,95	35K	29
06/06/2024	-0,33%	-0,21	62,56	62,76	62,56	62,90	8K	30
05/06/2024	0,27%	0,17	62,77	62,62	62,52	62,77	32K	32
04/06/2024	-0,84%	-0,53	62,60	62,52	62,52	62,98	29K	48
03/06/2024	0,17%	0,11	63,13	63,10	62,90	63,14	18K	23
31/05/2024	-0,52%	-0,33	63,02	63,46	63,00	63,46	35K	43
29/05/2024	0,24%	0,15	63,35	62,83	62,83	63,35	62K	26
28/05/2024	0,11%	0,07	63,20	63,20	63,00	63,60	224K	99
27/05/2024	0,02%	0,01	63,13	63,12	63,12	63,71	26K	63
24/05/2024	-1,13%	-0,72	63,12	63,80	63,10	63,85	108K	57
23/05/2024	0,42%	0,27	63,84	63,90	63,38	63,90	30K	33
22/05/2024	-0,22%	-0,14	63,57	63,75	63,17	63,96	42K	58
21/05/2024	0,65%	0,41	63,71	63,32	63,31	63,77	33K	32
20/05/2024	-0,71%	-0,45	63,30	63,76	63,13	64,45	28K	48
17/05/2024	0,11%	0,07	63,75	63,67	63,10	64,45	49K	61
16/05/2024	0,92%	0,58	63,68	63,10	63,10	64,50	78K	95
15/05/2024	-1,07%	-0,68	63,10	63,77	63,10	63,78	101K	52
14/05/2024	-	-	63,78	63,00	63,00	63,78	50K	39

Date,Open,High,Low,Close,Volume
19-Nov-24,58.96,58.96,56.20,57.03,345008
18-Nov-24,57.50,59.00,56.99,58.93,196195
14-Nov-24,57.01,58.50,55.43,57.49,165273
13-Nov-24,58.34,60.53,58.05,60.52,396250
12-Nov-24,60.47,60.50,57.67,60.44,29313
11-Nov-24,59.67,60.50,56.50,60.47,85644
08-Nov-24,60.40,60.50,58.71,60.50,21892
07-Nov-24,58.26,60.42,58.26,60.42,6159
06-Nov-24,59.78,60.60,59.78,60.60,15308
05-Nov-24,60.47,60.54,58.16,60.54,25788
04-Nov-24,60.80,60.80,58.00,60.78,45678
01-Nov-24,58.49,60.80,57.00,60.80,30940
31-Oct-24,59.16,59.19,56.99,58.44,21230
30-Oct-24,57.87,57.98,57.87,57.95,3125
29-Oct-24,57.88,58.61,57.15,58.49,22594
28-Oct-24,58.68,59.18,57.37,57.88,8686
25-Oct-24,57.01,58.69,57.00,58.69,27063
24-Oct-24,57.56,59.03,57.00,57.01,17455
23-Oct-24,59.47,59.47,57.21,58.52,48533
22-Oct-24,59.43,59.43,58.59,59.19,26098
21-Oct-24,59.40,59.50,57.12,59.48,20954
18-Oct-24,58.62,59.43,58.06,59.33,55156
17-Oct-24,59.49,59.49,58.63,59.20,3192
16-Oct-24,59.24,59.30,59.03,59.03,9241
15-Oct-24,59.49,59.49,58.58,59.24,2423
14-Oct-24,58.53,59.58,57.59,59.23,19356
11-Oct-24,58.60,59.60,57.17,58.53,17928
10-Oct-24,56.81,58.80,56.81,58.63,5483
09-Oct-24,58.70,61.45,56.02,58.80,97056
08-Oct-24,59.38,59.76,55.80,59.74,78033
07-Oct-24,60.47,60.47,58.62,59.31,30170
04-Oct-24,58.70,60.00,58.65,60.00,15361
03-Oct-24,59.00,59.00,58.75,58.99,1651
02-Oct-24,59.20,59.20,58.80,58.83,5475
01-Oct-24,58.65,59.40,58.63,59.20,9856
30-Sep-24,59.18,60.32,58.70,59.00,55470
27-Sep-24,59.00,60.55,59.00,60.55,6311
26-Sep-24,59.89,61.17,58.70,61.00,28001
25-Sep-24,58.92,60.25,58.92,59.89,3989
24-Sep-24,60.43,62.31,58.55,58.92,23779
23-Sep-24,59.99,61.70,58.52,61.67,24552
20-Sep-24,60.20,60.20,59.50,60.16,26792
19-Sep-24,62.59,62.59,60.00,60.00,192478
18-Sep-24,61.84,62.48,61.80,62.00,42547
17-Sep-24,62.69,62.69,61.82,62.47,8791
16-Sep-24,62.48,62.70,61.83,62.04,28679
13-Sep-24,62.70,62.72,61.82,62.50,9668
12-Sep-24,62.50,62.69,62.50,62.50,9251
11-Sep-24,62.68,62.70,62.50,62.50,3632
10-Sep-24,62.50,62.51,62.50,62.50,49125
09-Sep-24,62.60,62.64,62.50,62.50,4315
06-Sep-24,62.17,62.59,61.80,62.50,21824
05-Sep-24,62.00,62.67,62.00,62.17,65167
04-Sep-24,61.80,62.68,61.80,62.67,22352
03-Sep-24,62.64,62.64,61.80,62.60,40711
02-Sep-24,62.20,62.59,61.00,62.59,53980
30-Aug-24,62.69,62.87,62.06,62.66,26654
29-Aug-24,62.41,62.94,62.06,62.06,121331
28-Aug-24,62.62,62.80,62.41,62.50,66938
27-Aug-24,62.90,62.90,62.41,62.80,1250
26-Aug-24,63.00,63.00,62.41,62.42,17111
23-Aug-24,62.50,62.50,62.41,62.41,41192
22-Aug-24,62.43,62.65,62.41,62.41,84506
21-Aug-24,62.97,62.99,62.96,62.96,7870
20-Aug-24,63.44,63.44,62.41,62.41,38889
19-Aug-24,63.82,63.82,62.45,63.44,1392
16-Aug-24,63.82,63.82,63.81,63.81,382
15-Aug-24,63.86,63.86,63.00,63.84,5640
14-Aug-24,63.49,63.89,62.41,62.41,182184
13-Aug-24,63.34,63.50,62.40,62.81,37189
12-Aug-24,62.64,62.89,62.35,62.71,2624
09-Aug-24,63.46,63.47,62.16,62.63,15372
08-Aug-24,62.73,62.73,62.40,62.42,14603
07-Aug-24,63.05,63.10,62.06,62.64,161828
06-Aug-24,63.03,64.10,62.06,63.50,218784
05-Aug-24,63.02,63.02,62.06,62.22,35950
02-Aug-24,64.96,64.96,61.50,63.02,202694
01-Aug-24,63.40,63.93,62.01,62.26,8975
31-Jul-24,62.85,63.97,62.49,63.93,2161665
30-Jul-24,62.99,63.09,61.63,62.67,25426
29-Jul-24,63.13,63.15,61.53,63.01,11068
26-Jul-24,62.46,63.15,61.51,63.15,63335
25-Jul-24,62.94,63.19,61.74,61.74,25650
24-Jul-24,63.21,63.46,61.80,62.04,10590
23-Jul-24,62.27,63.21,62.27,63.21,1323
22-Jul-24,62.45,63.50,62.10,63.50,15448
19-Jul-24,62.46,62.80,62.46,62.80,878
18-Jul-24,62.95,62.95,62.80,62.80,1633
17-Jul-24,63.73,63.74,63.00,63.00,24013
16-Jul-24,63.50,63.66,63.00,63.00,39270
15-Jul-24,63.54,63.75,63.00,63.50,41417
12-Jul-24,63.01,63.56,63.00,63.55,24177
11-Jul-24,62.12,63.56,62.05,63.30,24466
10-Jul-24,63.57,63.57,62.81,63.03,10903
09-Jul-24,63.20,63.50,63.00,63.50,56087
08-Jul-24,63.20,63.48,62.57,63.24,117329
05-Jul-24,62.95,63.20,61.84,63.20,24808
04-Jul-24,62.00,62.56,61.79,61.79,40881
03-Jul-24,60.60,62.00,60.54,62.00,36166
02-Jul-24,62.93,63.08,60.54,62.88,82083
01-Jul-24,62.98,63.23,62.59,63.23,26720
28-Jun-24,63.09,63.50,61.69,63.48,30166
27-Jun-24,62.26,63.46,61.60,63.11,58836
26-Jun-24,62.06,62.27,61.60,62.27,22954
25-Jun-24,61.99,62.06,61.99,62.06,2293
24-Jun-24,61.77,62.18,61.60,62.08,56020
21-Jun-24,62.16,62.19,61.60,61.77,58006
20-Jun-24,61.93,62.16,61.62,62.16,42452
19-Jun-24,62.05,62.60,61.60,61.60,36877
18-Jun-24,61.65,62.96,61.60,61.60,112494
17-Jun-24,62.20,62.57,61.65,62.57,23820
14-Jun-24,61.65,62.25,61.65,62.20,11973
13-Jun-24,61.72,62.45,61.62,62.00,8239
12-Jun-24,62.94,62.94,61.51,62.00,136581
11-Jun-24,61.97,62.19,61.62,61.76,45545
10-Jun-24,62.67,62.67,61.26,61.96,26921
07-Jun-24,62.81,62.95,62.52,62.52,34863
06-Jun-24,62.76,62.90,62.56,62.56,7600
05-Jun-24,62.62,62.77,62.52,62.77,32398
04-Jun-24,62.52,62.98,62.52,62.60,28929
03-Jun-24,63.10,63.14,62.90,63.13,18176
31-May-24,63.46,63.46,63.00,63.02,35232
29-May-24,62.83,63.35,62.83,63.35,62138
28-May-24,63.20,63.60,63.00,63.20,224277
27-May-24,63.12,63.71,63.12,63.13,26118
24-May-24,63.80,63.85,63.10,63.12,107606
23-May-24,63.90,63.90,63.38,63.84,30079
22-May-24,63.75,63.96,63.17,63.57,41895
21-May-24,63.32,63.77,63.31,63.71,32719
20-May-24,63.76,64.45,63.13,63.30,28336
17-May-24,63.67,64.45,63.10,63.75,48594
16-May-24,63.10,64.50,63.10,63.68,78363
15-May-24,63.77,63.78,63.10,63.10,101237
14-May-24,63.00,63.78,63.00,63.78,49986

*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: GLOG11