Cotação atual, histórico e gráfico do papel: GNDI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/03/2019 | -0,27% | -0,09 | 33,00 | 33,30 | 31,87 | 33,56 | 49M | 8.541 |
| 20/03/2019 | -6,63% | -2,35 | 33,09 | 35,20 | 32,86 | 35,67 | 632M | 11.930 |
| 19/03/2019 | 6,11% | 2,04 | 35,44 | 33,54 | 32,50 | 35,83 | 57M | 10.218 |
| 18/03/2019 | -0,30% | -0,10 | 33,40 | 33,82 | 33,09 | 34,33 | 28M | 4.016 |
| 15/03/2019 | 3,40% | 1,10 | 33,50 | 32,50 | 32,50 | 34,19 | 327M | 16.452 |
| 14/03/2019 | 0,15% | 0,05 | 32,40 | 32,30 | 31,83 | 33,78 | 92M | 14.520 |
| 13/03/2019 | -1,43% | -0,47 | 32,35 | 33,04 | 31,50 | 33,22 | 49M | 7.468 |
| 12/03/2019 | 0,06% | 0,02 | 32,82 | 32,99 | 32,50 | 33,11 | 45M | 6.450 |
| 11/03/2019 | -1,88% | -0,63 | 32,80 | 33,76 | 32,80 | 33,76 | 73M | 7.189 |
| 08/03/2019 | -2,37% | -0,81 | 33,43 | 34,26 | 32,85 | 34,26 | 64M | 7.009 |
| 07/03/2019 | 0,56% | 0,19 | 34,24 | 33,99 | 33,32 | 34,95 | 97M | 8.937 |
| 06/03/2019 | 4,67% | 1,52 | 34,05 | 32,53 | 32,51 | 34,45 | 57M | 6.571 |
| 01/03/2019 | -2,08% | -0,69 | 32,53 | 33,02 | 32,44 | 33,24 | 32M | 4.269 |
| 28/02/2019 | -0,69% | -0,23 | 33,22 | 33,54 | 32,27 | 33,55 | 43M | 4.786 |
| 27/02/2019 | -1,06% | -0,36 | 33,45 | 33,90 | 32,92 | 33,90 | 42M | 5.070 |
| 26/02/2019 | 1,53% | 0,51 | 33,81 | 33,40 | 32,53 | 34,15 | 75M | 7.272 |
| 25/02/2019 | 2,02% | 0,66 | 33,30 | 32,64 | 32,37 | 34,47 | 23M | 4.338 |
| 22/02/2019 | -0,61% | -0,20 | 32,64 | 32,85 | 32,22 | 33,02 | 23M | 3.085 |
| 21/02/2019 | -0,18% | -0,06 | 32,84 | 32,90 | 32,43 | 33,02 | 49M | 2.789 |
| 20/02/2019 | -1,41% | -0,47 | 32,90 | 33,36 | 32,60 | 33,58 | 14M | 2.946 |
| 19/02/2019 | -1,27% | -0,43 | 33,37 | 33,80 | 33,00 | 33,91 | 20M | 3.974 |
| 18/02/2019 | 3,36% | 1,10 | 33,80 | 32,52 | 32,52 | 34,20 | 17M | 3.112 |
| 15/02/2019 | -0,15% | -0,05 | 32,70 | 32,75 | 32,18 | 32,78 | 13M | 1.296 |
| 14/02/2019 | -0,24% | -0,08 | 32,75 | 32,84 | 32,11 | 33,08 | 34M | 3.990 |
| 13/02/2019 | 1,61% | 0,52 | 32,83 | 32,69 | 32,17 | 32,98 | 27M | 4.107 |
| 12/02/2019 | -0,43% | -0,14 | 32,31 | 32,86 | 32,09 | 33,02 | 41M | 4.126 |
| 11/02/2019 | -3,16% | -1,06 | 32,45 | 33,52 | 31,61 | 33,60 | 38M | 6.144 |
| 08/02/2019 | -0,12% | -0,04 | 33,51 | 33,75 | 32,86 | 33,77 | 33M | 3.487 |
| 07/02/2019 | 0,60% | 0,20 | 33,55 | 33,40 | 33,16 | 34,06 | 34M | 3.472 |
| 06/02/2019 | -3,89% | -1,35 | 33,35 | 34,68 | 33,03 | 34,68 | 19M | 2.312 |
| 05/02/2019 | 0,00% | 0,00 | 34,70 | 34,75 | 34,27 | 34,95 | 17M | 3.707 |
| 04/02/2019 | 2,06% | 0,70 | 34,70 | 34,00 | 33,77 | 34,80 | 25M | 4.219 |
| 01/02/2019 | 1,25% | 0,42 | 34,00 | 33,58 | 33,56 | 34,22 | 17M | 1.994 |
| 31/01/2019 | -0,77% | -0,26 | 33,58 | 33,85 | 33,44 | 34,14 | 52M | 5.169 |
| 30/01/2019 | 3,33% | 1,09 | 33,84 | 32,95 | 32,89 | 34,09 | 30M | 3.849 |
| 29/01/2019 | -3,65% | -1,24 | 32,75 | 34,27 | 32,62 | 34,47 | 117M | 4.569 |
| 28/01/2019 | -1,79% | -0,62 | 33,99 | 34,60 | 33,64 | 34,95 | 370M | 7.689 |
| 24/01/2019 | 2,40% | 0,81 | 34,61 | 34,08 | 33,85 | 34,61 | 43M | 4.060 |
| 23/01/2019 | 0,30% | 0,10 | 33,80 | 34,19 | 33,71 | 34,19 | 55M | 5.336 |
| 22/01/2019 | -2,32% | -0,80 | 33,70 | 34,51 | 33,54 | 34,51 | 257M | 4.830 |
| 21/01/2019 | -1,15% | -0,40 | 34,50 | 34,90 | 34,03 | 35,10 | 26M | 4.407 |
| 18/01/2019 | 2,68% | 0,91 | 34,90 | 34,05 | 33,65 | 35,65 | 122M | 9.531 |
| 17/01/2019 | -0,03% | -0,01 | 33,99 | 34,11 | 33,35 | 34,28 | 134M | 7.699 |
| 16/01/2019 | 2,04% | 0,68 | 34,00 | 33,28 | 32,91 | 34,18 | 83M | 5.723 |
| 15/01/2019 | 2,65% | 0,86 | 33,32 | 32,60 | 32,40 | 33,67 | 105M | 7.447 |
| 14/01/2019 | 1,92% | 0,61 | 32,46 | 31,90 | 31,90 | 32,65 | 59M | 3.644 |
| 11/01/2019 | 0,16% | 0,05 | 31,85 | 31,81 | 31,51 | 31,96 | 87M | 7.064 |
| 10/01/2019 | 2,81% | 0,87 | 31,80 | 30,99 | 30,32 | 31,86 | 61M | 6.478 |
| 09/01/2019 | 4,85% | 1,43 | 30,93 | 29,70 | 29,68 | 30,94 | 115M | 3.814 |
| 08/01/2019 | 1,37% | 0,40 | 29,50 | 29,20 | 29,11 | 29,75 | 213M | 6.705 |
| 07/01/2019 | -1,39% | -0,41 | 29,10 | 29,70 | 28,30 | 30,00 | 73M | 9.842 |
| 04/01/2019 | 0,03% | 0,01 | 29,51 | 29,83 | 28,56 | 30,21 | 76M | 9.428 |
| 03/01/2019 | -0,20% | -0,06 | 29,50 | 29,69 | 29,23 | 29,85 | 38M | 6.977 |
| 02/01/2019 | 1,65% | 0,48 | 29,56 | 29,08 | 29,02 | 29,72 | 54M | 5.198 |
| 28/12/2018 | 3,93% | 1,10 | 29,08 | 28,44 | 28,37 | 29,24 | 39M | 5.479 |
| 27/12/2018 | -1,31% | -0,37 | 27,98 | 28,40 | 27,98 | 28,72 | 34M | 2.815 |
| 26/12/2018 | 0,39% | 0,11 | 28,35 | 28,34 | 28,01 | 28,80 | 45M | 4.092 |
| 21/12/2018 | -2,99% | -0,87 | 28,24 | 29,40 | 27,83 | 29,60 | 197M | 7.651 |
| 20/12/2018 | -2,35% | -0,70 | 29,11 | 30,00 | 28,42 | 30,44 | 235M | 11.346 |
| 19/12/2018 | 2,79% | 0,81 | 29,81 | 30,00 | 29,59 | 30,05 | 137M | 4.358 |
| 18/12/2018 | 0,35% | 0,10 | 29,00 | 28,96 | 28,70 | 29,14 | 41M | 4.923 |
| 17/12/2018 | -0,34% | -0,10 | 28,90 | 28,82 | 28,67 | 29,09 | 64M | 4.127 |
| 14/12/2018 | 2,73% | 0,77 | 29,00 | 28,25 | 28,06 | 29,50 | 31M | 3.429 |
| 13/12/2018 | -0,60% | -0,17 | 28,23 | 28,23 | 27,85 | 28,23 | 52M | 4.378 |
| 12/12/2018 | 2,90% | 0,80 | 28,40 | 27,61 | 27,61 | 28,40 | 35M | 3.855 |
| 11/12/2018 | 0,51% | 0,14 | 27,60 | 27,30 | 27,29 | 27,70 | 36M | 3.171 |
| 10/12/2018 | 0,04% | 0,01 | 27,46 | 27,48 | 27,00 | 27,56 | 90M | 10.285 |
| 07/12/2018 | -1,72% | -0,48 | 27,45 | 27,93 | 27,30 | 27,93 | 238M | 11.024 |
| 06/12/2018 | 2,35% | 0,64 | 27,93 | 26,76 | 26,15 | 27,93 | 150M | 14.411 |
| 05/12/2018 | -3,98% | -1,13 | 27,29 | 28,31 | 27,13 | 28,44 | 21M | 4.299 |
| 04/12/2018 | 0,42% | 0,12 | 28,42 | 28,58 | 28,35 | 29,83 | 37M | 3.779 |
| 03/12/2018 | 1,43% | 0,40 | 28,30 | 27,94 | 27,94 | 29,42 | 18M | 3.852 |
| 30/11/2018 | 0,36% | 0,10 | 27,90 | 28,01 | 27,59 | 28,20 | 29M | 4.108 |
| 29/11/2018 | 1,09% | 0,30 | 27,80 | 27,45 | 26,91 | 28,00 | 17M | 2.739 |
| 28/11/2018 | 5,40% | 1,41 | 27,50 | 26,23 | 25,85 | 27,67 | 33M | 5.570 |
| 27/11/2018 | 3,41% | 0,86 | 26,09 | 25,55 | 25,35 | 26,23 | 31M | 7.778 |
| 26/11/2018 | -3,70% | -0,97 | 25,23 | 25,89 | 24,97 | 26,41 | 13M | 3.028 |
| 23/11/2018 | -1,69% | -0,45 | 26,20 | 26,65 | 25,97 | 26,67 | 20M | 2.305 |
| 22/11/2018 | 2,50% | 0,65 | 26,65 | 26,00 | 24,36 | 27,25 | 32M | 4.770 |
| 21/11/2018 | -4,87% | -1,33 | 26,00 | 27,09 | 25,73 | 27,50 | 50M | 4.126 |
| 19/11/2018 | -0,98% | -0,27 | 27,33 | 27,60 | 27,27 | 27,86 | 33M | 2.499 |
| 16/11/2018 | 0,88% | 0,24 | 27,60 | 27,63 | 27,01 | 28,17 | 28M | 4.687 |
| 14/11/2018 | -2,08% | -0,58 | 27,36 | 27,68 | 26,78 | 27,68 | 56M | 3.655 |
| 13/11/2018 | 5,83% | 1,54 | 27,94 | 26,80 | 26,37 | 28,28 | 41M | 6.993 |
| 12/11/2018 | -0,56% | -0,15 | 26,40 | 26,47 | 25,97 | 26,47 | 7M | 1.661 |
| 09/11/2018 | 3,07% | 0,79 | 26,55 | 25,95 | 25,66 | 26,85 | 27M | 3.812 |
| 08/11/2018 | 1,70% | 0,43 | 25,76 | 25,14 | 25,03 | 25,94 | 15M | 2.765 |
| 07/11/2018 | 3,81% | 0,93 | 25,33 | 24,19 | 24,19 | 25,45 | 20M | 2.618 |
| 06/11/2018 | -2,94% | -0,74 | 24,40 | 24,91 | 24,32 | 25,03 | 13M | 1.742 |
| 05/11/2018 | 2,53% | 0,62 | 25,14 | 24,50 | 24,36 | 25,74 | 6M | 1.226 |
| 01/11/2018 | 1,62% | 0,39 | 24,52 | 24,42 | 24,10 | 25,38 | 14M | 3.733 |
| 31/10/2018 | 1,39% | 0,33 | 24,13 | 24,13 | 23,12 | 24,86 | 11M | 2.534 |
| 30/10/2018 | -0,79% | -0,19 | 23,80 | 24,15 | 22,66 | 24,39 | 42M | 2.284 |
| 29/10/2018 | -0,04% | -0,01 | 23,99 | 23,99 | 23,89 | 24,52 | 15M | 2.105 |
| 26/10/2018 | 1,10% | 0,26 | 24,00 | 23,90 | 23,52 | 24,12 | 19M | 1.519 |
| 25/10/2018 | 0,59% | 0,14 | 23,74 | 23,77 | 23,60 | 24,24 | 9M | 1.913 |
| 24/10/2018 | -1,67% | -0,40 | 23,60 | 24,13 | 23,15 | 24,18 | 12M | 2.514 |
| 23/10/2018 | -1,92% | -0,47 | 24,00 | 24,39 | 23,74 | 24,47 | 11M | 1.857 |
| 22/10/2018 | 0,08% | 0,02 | 24,47 | 25,00 | 23,85 | 25,00 | 14M | 3.240 |
| 19/10/2018 | 0,00% | 0,00 | 24,45 | 24,74 | 24,10 | 24,74 | 10M | 2.036 |
| 18/10/2018 | 0,78% | 0,19 | 24,45 | 24,30 | 24,07 | 24,78 | 27M | 3.697 |
Date,Open,High,Low,Close,Volume
21-Mar-19,33.30,33.56,31.87,33.00,49140989
20-Mar-19,35.20,35.67,32.86,33.09,631543896
19-Mar-19,33.54,35.83,32.50,35.44,57076518
18-Mar-19,33.82,34.33,33.09,33.40,27984063
15-Mar-19,32.50,34.19,32.50,33.50,327142200
14-Mar-19,32.30,33.78,31.83,32.40,92089644
13-Mar-19,33.04,33.22,31.50,32.35,48601352
12-Mar-19,32.99,33.11,32.50,32.82,44766040
11-Mar-19,33.76,33.76,32.80,32.80,73038832
08-Mar-19,34.26,34.26,32.85,33.43,64313269
07-Mar-19,33.99,34.95,33.32,34.24,97019587
06-Mar-19,32.53,34.45,32.51,34.05,57204701
01-Mar-19,33.02,33.24,32.44,32.53,32441022
28-Feb-19,33.54,33.55,32.27,33.22,42812861
27-Feb-19,33.90,33.90,32.92,33.45,41796697
26-Feb-19,33.40,34.15,32.53,33.81,75071751
25-Feb-19,32.64,34.47,32.37,33.30,22581087
22-Feb-19,32.85,33.02,32.22,32.64,23185734
21-Feb-19,32.90,33.02,32.43,32.84,48625851
20-Feb-19,33.36,33.58,32.60,32.90,14329509
19-Feb-19,33.80,33.91,33.00,33.37,19803978
18-Feb-19,32.52,34.20,32.52,33.80,16979234
15-Feb-19,32.75,32.78,32.18,32.70,12557234
14-Feb-19,32.84,33.08,32.11,32.75,33860360
13-Feb-19,32.69,32.98,32.17,32.83,27419702
12-Feb-19,32.86,33.02,32.09,32.31,40919704
11-Feb-19,33.52,33.60,31.61,32.45,38238122
08-Feb-19,33.75,33.77,32.86,33.51,32847169
07-Feb-19,33.40,34.06,33.16,33.55,33748495
06-Feb-19,34.68,34.68,33.03,33.35,18678636
05-Feb-19,34.75,34.95,34.27,34.70,16820684
04-Feb-19,34.00,34.80,33.77,34.70,24879611
01-Feb-19,33.58,34.22,33.56,34.00,16890431
31-Jan-19,33.85,34.14,33.44,33.58,52480512
30-Jan-19,32.95,34.09,32.89,33.84,30047051
29-Jan-19,34.27,34.47,32.62,32.75,116632942
28-Jan-19,34.60,34.95,33.64,33.99,369890122
24-Jan-19,34.08,34.61,33.85,34.61,43454066
23-Jan-19,34.19,34.19,33.71,33.80,55429978
22-Jan-19,34.51,34.51,33.54,33.70,257104446
21-Jan-19,34.90,35.10,34.03,34.50,26352590
18-Jan-19,34.05,35.65,33.65,34.90,121679115
17-Jan-19,34.11,34.28,33.35,33.99,134057259
16-Jan-19,33.28,34.18,32.91,34.00,82796719
15-Jan-19,32.60,33.67,32.40,33.32,105060905
14-Jan-19,31.90,32.65,31.90,32.46,58610127
11-Jan-19,31.81,31.96,31.51,31.85,87267529
10-Jan-19,30.99,31.86,30.32,31.80,60973785
09-Jan-19,29.70,30.94,29.68,30.93,114801597
08-Jan-19,29.20,29.75,29.11,29.50,213477725
07-Jan-19,29.70,30.00,28.30,29.10,73257450
04-Jan-19,29.83,30.21,28.56,29.51,76069703
03-Jan-19,29.69,29.85,29.23,29.50,38287229
02-Jan-19,29.08,29.72,29.02,29.56,53920250
28-Dec-18,28.44,29.24,28.37,29.08,39122226
27-Dec-18,28.40,28.72,27.98,27.98,33648854
26-Dec-18,28.34,28.80,28.01,28.35,45218922
21-Dec-18,29.40,29.60,27.83,28.24,196738933
20-Dec-18,30.00,30.44,28.42,29.11,235233435
19-Dec-18,30.00,30.05,29.59,29.81,136573806
18-Dec-18,28.96,29.14,28.70,29.00,41113216
17-Dec-18,28.82,29.09,28.67,28.90,64202997
14-Dec-18,28.25,29.50,28.06,29.00,31320094
13-Dec-18,28.23,28.23,27.85,28.23,52086270
12-Dec-18,27.61,28.40,27.61,28.40,34501686
11-Dec-18,27.30,27.70,27.29,27.60,35934518
10-Dec-18,27.48,27.56,27.00,27.46,89518275
07-Dec-18,27.93,27.93,27.30,27.45,237973249
06-Dec-18,26.76,27.93,26.15,27.93,150439490
05-Dec-18,28.31,28.44,27.13,27.29,20592037
04-Dec-18,28.58,29.83,28.35,28.42,37139309
03-Dec-18,27.94,29.42,27.94,28.30,18475985
30-Nov-18,28.01,28.20,27.59,27.90,28706753
29-Nov-18,27.45,28.00,26.91,27.80,16697655
28-Nov-18,26.23,27.67,25.85,27.50,33222478
27-Nov-18,25.55,26.23,25.35,26.09,31086862
26-Nov-18,25.89,26.41,24.97,25.23,12596811
23-Nov-18,26.65,26.67,25.97,26.20,20097889
22-Nov-18,26.00,27.25,24.36,26.65,32075051
21-Nov-18,27.09,27.50,25.73,26.00,49866657
19-Nov-18,27.60,27.86,27.27,27.33,32764484
16-Nov-18,27.63,28.17,27.01,27.60,27858306
14-Nov-18,27.68,27.68,26.78,27.36,55526983
13-Nov-18,26.80,28.28,26.37,27.94,40584893
12-Nov-18,26.47,26.47,25.97,26.40,7396928
09-Nov-18,25.95,26.85,25.66,26.55,26930061
08-Nov-18,25.14,25.94,25.03,25.76,15495847
07-Nov-18,24.19,25.45,24.19,25.33,19917771
06-Nov-18,24.91,25.03,24.32,24.40,13083109
05-Nov-18,24.50,25.74,24.36,25.14,5643353
01-Nov-18,24.42,25.38,24.10,24.52,14145470
31-Oct-18,24.13,24.86,23.12,24.13,10990363
30-Oct-18,24.15,24.39,22.66,23.80,42195604
29-Oct-18,23.99,24.52,23.89,23.99,14865858
26-Oct-18,23.90,24.12,23.52,24.00,19091427
25-Oct-18,23.77,24.24,23.60,23.74,8695947
24-Oct-18,24.13,24.18,23.15,23.60,12077196
23-Oct-18,24.39,24.47,23.74,24.00,10979528
22-Oct-18,25.00,25.00,23.85,24.47,13815168
19-Oct-18,24.74,24.74,24.10,24.45,10077154
18-Oct-18,24.30,24.78,24.07,24.45,27266158
17-Oct-18,24.25,24.67,24.00,24.26,27266158
16-Oct-18,24.40,24.41,23.73,24.27,27266158
15-Oct-18,24.37,24.78,23.83,24.27,27266158
11-Oct-18,24.35,24.68,23.12,24.02,27266158
10-Oct-18,24.51,25.46,24.18,24.27,27266158
09-Oct-18,24.71,25.54,24.25,24.63,27266158
08-Oct-18,24.15,24.70,23.66,24.46,27266158
05-Oct-18,24.65,24.97,22.72,23.52,27266158
04-Oct-18,25.20,25.68,24.49,24.49,27266158
03-Oct-18,26.25,26.32,25.07,25.20,27266158
02-Oct-18,26.36,27.06,25.65,25.65,27266158
01-Oct-18,26.54,26.68,26.16,26.49,27266158
28-Sep-18,26.88,27.48,25.05,26.37,27266158
27-Sep-18,27.50,27.88,26.60,26.93,27266158
26-Sep-18,26.70,28.00,26.70,27.50,27266158
25-Sep-18,25.54,26.70,25.54,26.50,27266158
24-Sep-18,25.66,26.63,25.01,25.80,27266158
21-Sep-18,25.42,26.00,25.41,25.60,27266158
20-Sep-18,25.27,25.73,25.16,25.50,27266158
19-Sep-18,25.15,25.40,25.01,25.25,27266158
18-Sep-18,25.15,25.62,25.15,25.40,27266158
17-Sep-18,25.29,25.75,25.17,25.60,27266158
14-Sep-18,24.87,25.44,24.32,25.29,27266158
13-Sep-18,25.40,25.40,24.22,24.69,27266158
12-Sep-18,25.45,25.76,25.26,25.26,27266158
11-Sep-18,25.41,25.48,25.13,25.42,27266158
10-Sep-18,25.30,25.74,24.96,25.22,27266158
06-Sep-18,25.88,26.45,25.20,25.20,27266158
05-Sep-18,24.22,24.89,24.22,24.52,27266158
04-Sep-18,25.24,25.24,24.01,24.50,27266158
03-Sep-18,25.11,25.75,25.10,25.15,27266158
31-Aug-18,25.02,25.50,24.72,25.50,27266158
30-Aug-18,25.11,25.24,25.00,25.05,27266158
*exoneração de responsabilidade