Cotação atual, histórico e gráfico do papel: GNDI3

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 GNDI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,93%	-0,77	82,01	81,66	80,37	82,49	361M	20.634
08/04/2021	-1,28%	-1,07	82,78	83,78	81,97	84,17	643M	22.832
07/04/2021	2,57%	2,10	83,85	81,85	81,52	85,27	497M	25.039
06/04/2021	-0,30%	-0,25	81,75	82,25	80,18	82,70	398M	24.214
05/04/2021	0,12%	0,10	82,00	81,69	81,50	83,06	412M	19.275
01/04/2021	-1,09%	-0,90	81,90	82,85	81,30	83,95	299M	18.409
31/03/2021	-1,08%	-0,90	82,80	84,14	82,13	84,14	462M	22.844
30/03/2021	-0,49%	-0,41	83,70	82,71	82,71	84,38	267M	19.724
29/03/2021	-1,04%	-0,88	84,11	83,44	81,92	84,84	260M	16.508
26/03/2021	-2,42%	-2,11	84,99	86,66	84,16	86,86	205M	11.328
25/03/2021	4,94%	4,10	87,10	82,18	81,84	87,52	626M	23.718

24/03/2021	-2,79%	-2,38	83,00	85,70	82,45	86,09	315M	18.907
23/03/2021	1,76%	1,48	85,38	82,85	82,85	86,43	259M	18.491
22/03/2021	-1,24%	-1,05	83,90	83,45	81,06	84,76	226M	15.146
19/03/2021	1,12%	0,94	84,95	84,00	83,50	86,80	449M	19.924
18/03/2021	-1,21%	-1,03	84,01	84,00	82,25	84,36	260M	16.585
17/03/2021	-1,43%	-1,23	85,04	84,63	82,75	85,68	415M	21.361
16/03/2021	1,77%	1,50	86,27	84,50	83,40	88,17	283M	17.235
15/03/2021	2,07%	1,72	84,77	83,00	82,00	85,29	161M	9.804
12/03/2021	-1,82%	-1,54	83,05	82,51	81,92	83,66	232M	13.421
11/03/2021	1,55%	1,29	84,59	83,30	82,06	85,49	322M	19.269
10/03/2021	1,41%	1,16	83,30	81,97	79,15	83,94	382M	21.479
09/03/2021	2,73%	2,18	82,14	79,18	77,08	83,20	559M	35.722
08/03/2021	-6,84%	-5,87	79,96	82,02	78,83	83,66	713M	45.359
05/03/2021	-0,02%	-0,02	85,83	85,00	82,69	86,90	643M	42.547
04/03/2021	-1,32%	-1,15	85,85	87,30	83,80	87,50	579M	30.479
03/03/2021	-2,09%	-1,86	87,00	87,99	83,83	88,50	718M	40.512
02/03/2021	-0,91%	-0,82	88,86	88,05	83,50	91,44	578M	34.644
01/03/2021	3,41%	2,96	89,68	94,80	89,68	95,53	688M	33.053
26/02/2021	-1,78%	-1,57	86,72	87,01	85,62	89,76	490M	25.844
25/02/2021	-1,87%	-1,68	88,29	89,59	87,39	90,98	354M	18.642
24/02/2021	-0,25%	-0,23	89,97	90,65	88,82	91,70	299M	17.815
23/02/2021	-4,08%	-3,84	90,20	93,04	87,34	94,04	543M	24.679
22/02/2021	0,98%	0,91	94,04	91,80	88,51	96,31	507M	30.622
19/02/2021	0,89%	0,82	93,13	92,20	90,64	93,86	228M	13.462
18/02/2021	-3,34%	-3,19	92,31	93,46	89,48	94,60	451M	28.140
17/02/2021	0,43%	0,41	95,50	95,83	92,71	96,34	582M	21.968
12/02/2021	-1,44%	-1,39	95,09	96,40	94,01	96,40	208M	10.455
11/02/2021	3,32%	3,10	96,48	94,01	93,72	100,89	508M	18.205
10/02/2021	-2,63%	-2,52	93,38	95,00	92,75	96,46	524M	24.845
09/02/2021	-2,21%	-2,17	95,90	98,00	95,52	98,10	354M	16.273
08/02/2021	-0,67%	-0,66	98,07	98,70	97,60	101,45	255M	11.913
05/02/2021	1,65%	1,60	98,73	97,13	96,54	100,20	153M	8.542
04/02/2021	-0,41%	-0,40	97,13	98,00	96,07	98,21	151M	9.540
03/02/2021	-0,37%	-0,36	97,53	97,99	95,54	98,60	302M	17.425
02/02/2021	1,37%	1,32	97,89	99,01	96,34	100,38	379M	25.205
01/02/2021	2,19%	2,07	96,57	97,56	94,53	98,00	344M	20.494
29/01/2021	-3,30%	-3,22	94,50	97,14	93,40	97,28	376M	20.359
28/01/2021	3,05%	2,89	97,72	94,83	94,01	98,78	332M	21.787
27/01/2021	-3,78%	-3,73	94,83	98,64	93,68	99,02	291M	16.449
26/01/2021	1,05%	1,02	98,56	99,20	97,09	100,96	347M	17.990
22/01/2021	-1,10%	-1,08	97,54	97,75	95,89	99,08	195M	12.462
21/01/2021	0,54%	0,53	98,62	97,48	96,54	100,96	346M	20.441
20/01/2021	1,33%	1,29	98,09	96,98	94,62	98,40	257M	17.257
19/01/2021	-2,22%	-2,20	96,80	100,00	95,31	100,73	363M	20.707
18/01/2021	3,66%	3,50	99,00	96,82	96,00	100,40	296M	14.107
15/01/2021	1,40%	1,32	95,50	92,28	91,41	96,62	279M	15.641
14/01/2021	-0,96%	-0,91	94,18	95,00	93,17	96,89	394M	18.763
13/01/2021	-3,63%	-3,58	95,09	98,31	94,20	98,31	568M	25.925
12/01/2021	-2,74%	-2,78	98,67	100,94	96,08	101,11	1.185M	37.924
11/01/2021	11,00%	10,05	101,45	90,00	88,80	103,04	1.802M	75.610
08/01/2021	26,59%	19,20	91,40	72,36	72,36	95,41	1.681M	48.731
07/01/2021	-0,15%	-0,11	72,20	72,75	71,20	74,46	411M	25.530
06/01/2021	-4,23%	-3,19	72,31	75,52	72,31	75,72	389M	29.263
05/01/2021	-2,28%	-1,76	75,50	76,64	75,40	77,48	283M	15.873
04/01/2021	-1,38%	-1,08	77,26	79,10	76,14	79,56	209M	14.258
30/12/2020	-2,04%	-1,63	78,34	80,08	77,68	80,84	309M	13.794
29/12/2020	2,53%	1,97	79,97	78,20	77,42	80,31	269M	18.437
28/12/2020	0,91%	0,70	78,00	77,30	76,12	78,24	152M	11.021
23/12/2020	-0,35%	-0,27	77,30	77,95	76,73	78,00	166M	11.488
22/12/2020	2,77%	2,09	77,57	74,75	74,75	78,16	329M	18.175
21/12/2020	1,52%	1,13	75,48	72,63	71,67	76,00	322M	16.938
18/12/2020	-1,63%	-1,23	74,35	75,82	73,27	76,71	254M	16.908
17/12/2020	1,06%	0,79	75,58	74,30	74,30	76,00	237M	15.652
16/12/2020	1,00%	0,74	74,79	74,00	73,38	75,40	348M	25.054
15/12/2020	-0,51%	-0,38	74,05	74,86	72,82	75,16	362M	21.165
14/12/2020	-0,57%	-0,43	74,43	75,30	73,58	75,30	164M	11.933
11/12/2020	-0,25%	-0,19	74,86	73,95	73,94	75,35	263M	18.449
10/12/2020	-0,27%	-0,20	75,05	76,20	74,42	76,88	795M	31.840
09/12/2020	0,47%	0,35	75,25	76,30	74,57	77,00	434M	30.099
08/12/2020	1,95%	1,43	74,90	73,48	72,73	75,27	405M	26.499
07/12/2020	-1,74%	-1,30	73,47	75,00	72,01	75,00	289M	18.742
04/12/2020	1,27%	0,94	74,77	74,78	74,04	75,85	612M	23.481
03/12/2020	0,94%	0,69	73,83	73,40	72,76	74,80	611M	42.999
02/12/2020	4,38%	3,07	73,14	70,06	69,93	73,97	963M	65.330
01/12/2020	2,29%	1,57	70,07	69,00	67,57	71,15	715M	29.953
30/11/2020	-1,44%	-1,00	68,50	69,50	67,62	69,77	489M	24.422
27/11/2020	-1,39%	-0,98	69,50	70,18	66,80	70,18	757M	30.302
26/11/2020	-2,58%	-1,87	70,48	72,20	69,96	72,55	164M	11.889
25/11/2020	2,49%	1,76	72,35	70,81	70,13	73,36	246M	18.309
24/11/2020	-1,25%	-0,89	70,59	71,48	69,83	71,48	177M	14.330
23/11/2020	2,29%	1,60	71,48	70,40	69,99	72,29	225M	14.845
20/11/2020	-0,72%	-0,51	69,88	70,15	69,66	70,73	197M	17.878
19/11/2020	-0,86%	-0,61	70,39	71,01	69,37	71,45	235M	17.196
18/11/2020	-1,11%	-0,80	71,00	72,06	70,70	72,74	193M	12.664
17/11/2020	-2,95%	-2,18	71,80	73,98	70,50	73,98	576M	33.770
16/11/2020	-0,70%	-0,52	73,98	74,92	72,14	74,92	242M	17.739
13/11/2020	7,46%	5,17	74,50	69,69	69,55	74,80	413M	21.925
12/11/2020	0,62%	0,43	69,33	69,29	68,44	69,98	283M	19.158
11/11/2020	-0,66%	-0,46	68,90	68,89	67,61	69,63	200M	17.147
10/11/2020	-3,80%	-2,74	69,36	71,60	68,82	72,20	331M	27.494
09/11/2020	-2,38%	-1,76	72,10	74,77	70,51	75,99	325M	26.280
06/11/2020	1,57%	1,14	73,86	72,00	71,71	74,00	267M	15.238
05/11/2020	1,30%	0,93	72,72	72,51	71,57	74,17	274M	21.790
04/11/2020	6,36%	4,29	71,79	68,03	67,50	71,80	342M	24.923
03/11/2020	2,66%	1,75	67,50	66,04	65,34	67,97	256M	19.639
30/10/2020	-2,53%	-1,71	65,75	67,31	65,12	67,31	240M	18.248
29/10/2020	2,32%	1,53	67,46	65,94	64,64	67,49	162M	16.197
28/10/2020	-1,41%	-0,94	65,93	65,50	65,23	66,78	142M	12.408
27/10/2020	0,51%	0,34	66,87	66,81	66,47	68,85	187M	13.006
26/10/2020	3,40%	2,19	66,53	64,50	63,85	66,91	151M	13.598
23/10/2020	-3,15%	-2,09	64,34	66,00	64,10	66,20	152M	11.458
22/10/2020	1,40%	0,92	66,43	65,50	64,94	66,58	214M	13.974
21/10/2020	0,32%	0,21	65,51	65,30	65,05	66,60	144M	11.217
20/10/2020	0,26%	0,17	65,30	65,70	64,50	66,24	153M	12.437
19/10/2020	0,15%	0,10	65,13	65,31	64,56	66,34	190M	14.868
16/10/2020	-3,04%	-2,04	65,03	66,80	64,40	66,90	165M	16.171
15/10/2020	-2,40%	-1,65	67,07	67,50	66,56	67,88	168M	12.596
14/10/2020	2,64%	1,77	68,72	67,07	66,90	69,40	301M	22.076
13/10/2020	3,48%	2,25	66,95	64,63	64,34	67,74	194M	15.742
09/10/2020	-2,06%	-1,36	64,70	66,20	64,17	66,55	186M	16.232
08/10/2020	1,65%	1,07	66,06	65,33	63,78	66,54	251M	14.909
07/10/2020	1,23%	0,79	64,99	65,00	63,10	65,73	230M	15.986
06/10/2020	-2,33%	-1,53	64,20	66,90	63,28	66,90	499M	13.413
05/10/2020	2,30%	1,48	65,73	63,10	62,50	66,81	184M	16.487
02/10/2020	-2,49%	-1,64	64,25	65,78	63,69	65,80	144M	14.204
01/10/2020	1,28%	0,83	65,89	64,94	64,08	66,19	180M	14.104
30/09/2020	2,30%	1,46	65,06	63,60	63,40	65,48	185M	17.076
29/09/2020	-0,87%	-0,56	63,60	63,90	63,00	64,87	281M	19.257
28/09/2020	-5,20%	-3,52	64,16	67,68	64,01	68,34	189M	18.660
25/09/2020	-0,28%	-0,19	67,68	67,66	65,92	67,88	133M	12.437
24/09/2020	1,59%	1,06	67,87	67,16	66,59	68,95	130M	13.380
23/09/2020	-2,38%	-1,63	66,81	67,27	66,46	68,87	168M	15.221
22/09/2020	-	-	68,44	68,40	67,69	68,97	180M	13.438

Date,Open,High,Low,Close,Volume
09-Apr-21,81.66,82.49,80.37,82.01,361018348
08-Apr-21,83.78,84.17,81.97,82.78,643413102
07-Apr-21,81.85,85.27,81.52,83.85,496653898
06-Apr-21,82.25,82.70,80.18,81.75,398313509
05-Apr-21,81.69,83.06,81.50,82.00,411869705
01-Apr-21,82.85,83.95,81.30,81.90,298531607
31-Mar-21,84.14,84.14,82.13,82.80,461647430
30-Mar-21,82.71,84.38,82.71,83.70,267441162
29-Mar-21,83.44,84.84,81.92,84.11,260154524
26-Mar-21,86.66,86.86,84.16,84.99,205321116
25-Mar-21,82.18,87.52,81.84,87.10,626389225
24-Mar-21,85.70,86.09,82.45,83.00,314652605
23-Mar-21,82.85,86.43,82.85,85.38,258610525
22-Mar-21,83.45,84.76,81.06,83.90,226467366
19-Mar-21,84.00,86.80,83.50,84.95,449229428
18-Mar-21,84.00,84.36,82.25,84.01,259650537
17-Mar-21,84.63,85.68,82.75,85.04,415076695
16-Mar-21,84.50,88.17,83.40,86.27,282691253
15-Mar-21,83.00,85.29,82.00,84.77,160586388
12-Mar-21,82.51,83.66,81.92,83.05,232193796
11-Mar-21,83.30,85.49,82.06,84.59,322267100
10-Mar-21,81.97,83.94,79.15,83.30,382473017
09-Mar-21,79.18,83.20,77.08,82.14,559418323
08-Mar-21,82.02,83.66,78.83,79.96,712789481
05-Mar-21,85.00,86.90,82.69,85.83,643455318
04-Mar-21,87.30,87.50,83.80,85.85,578845961
03-Mar-21,87.99,88.50,83.83,87.00,718355420
02-Mar-21,88.05,91.44,83.50,88.86,577507208
01-Mar-21,94.80,95.53,89.68,89.68,688214818
26-Feb-21,87.01,89.76,85.62,86.72,489887937
25-Feb-21,89.59,90.98,87.39,88.29,353746342
24-Feb-21,90.65,91.70,88.82,89.97,298647344
23-Feb-21,93.04,94.04,87.34,90.20,543333702
22-Feb-21,91.80,96.31,88.51,94.04,507168313
19-Feb-21,92.20,93.86,90.64,93.13,227695487
18-Feb-21,93.46,94.60,89.48,92.31,450753950
17-Feb-21,95.83,96.34,92.71,95.50,582402597
12-Feb-21,96.40,96.40,94.01,95.09,207692488
11-Feb-21,94.01,100.89,93.72,96.48,507866263
10-Feb-21,95.00,96.46,92.75,93.38,523582554
09-Feb-21,98.00,98.10,95.52,95.90,353556783
08-Feb-21,98.70,101.45,97.60,98.07,255329196
05-Feb-21,97.13,100.20,96.54,98.73,152666564
04-Feb-21,98.00,98.21,96.07,97.13,150581816
03-Feb-21,97.99,98.60,95.54,97.53,301692144
02-Feb-21,99.01,100.38,96.34,97.89,378739052
01-Feb-21,97.56,98.00,94.53,96.57,344215164
29-Jan-21,97.14,97.28,93.40,94.50,375686528
28-Jan-21,94.83,98.78,94.01,97.72,331689459
27-Jan-21,98.64,99.02,93.68,94.83,290992109
26-Jan-21,99.20,100.96,97.09,98.56,346627879
22-Jan-21,97.75,99.08,95.89,97.54,194617398
21-Jan-21,97.48,100.96,96.54,98.62,346062498
20-Jan-21,96.98,98.40,94.62,98.09,257037698
19-Jan-21,100.00,100.73,95.31,96.80,363052059
18-Jan-21,96.82,100.40,96.00,99.00,295733011
15-Jan-21,92.28,96.62,91.41,95.50,279448234
14-Jan-21,95.00,96.89,93.17,94.18,393596472
13-Jan-21,98.31,98.31,94.20,95.09,567699668
12-Jan-21,100.94,101.11,96.08,98.67,1184865505
11-Jan-21,90.00,103.04,88.80,101.45,1802051766
08-Jan-21,72.36,95.41,72.36,91.40,1681160281
07-Jan-21,72.75,74.46,71.20,72.20,410656471
06-Jan-21,75.52,75.72,72.31,72.31,388569437
05-Jan-21,76.64,77.48,75.40,75.50,283041742
04-Jan-21,79.10,79.56,76.14,77.26,209130382
30-Dec-20,80.08,80.84,77.68,78.34,308851518
29-Dec-20,78.20,80.31,77.42,79.97,269324366
28-Dec-20,77.30,78.24,76.12,78.00,151865730
23-Dec-20,77.95,78.00,76.73,77.30,166146090
22-Dec-20,74.75,78.16,74.75,77.57,329342805
21-Dec-20,72.63,76.00,71.67,75.48,322244562
18-Dec-20,75.82,76.71,73.27,74.35,254043349
17-Dec-20,74.30,76.00,74.30,75.58,237304714
16-Dec-20,74.00,75.40,73.38,74.79,348240779
15-Dec-20,74.86,75.16,72.82,74.05,362169709
14-Dec-20,75.30,75.30,73.58,74.43,164281532
11-Dec-20,73.95,75.35,73.94,74.86,263097700
10-Dec-20,76.20,76.88,74.42,75.05,795330831
09-Dec-20,76.30,77.00,74.57,75.25,433678826
08-Dec-20,73.48,75.27,72.73,74.90,405082795
07-Dec-20,75.00,75.00,72.01,73.47,288930963
04-Dec-20,74.78,75.85,74.04,74.77,612463790
03-Dec-20,73.40,74.80,72.76,73.83,611263913
02-Dec-20,70.06,73.97,69.93,73.14,962649640
01-Dec-20,69.00,71.15,67.57,70.07,714572937
30-Nov-20,69.50,69.77,67.62,68.50,488647067
27-Nov-20,70.18,70.18,66.80,69.50,756953996
26-Nov-20,72.20,72.55,69.96,70.48,164178540
25-Nov-20,70.81,73.36,70.13,72.35,245833089
24-Nov-20,71.48,71.48,69.83,70.59,176510023
23-Nov-20,70.40,72.29,69.99,71.48,225224974
20-Nov-20,70.15,70.73,69.66,69.88,196729415
19-Nov-20,71.01,71.45,69.37,70.39,234848656
18-Nov-20,72.06,72.74,70.70,71.00,193179329
17-Nov-20,73.98,73.98,70.50,71.80,575925448
16-Nov-20,74.92,74.92,72.14,73.98,241604971
13-Nov-20,69.69,74.80,69.55,74.50,412714749
12-Nov-20,69.29,69.98,68.44,69.33,282955149
11-Nov-20,68.89,69.63,67.61,68.90,199657038
10-Nov-20,71.60,72.20,68.82,69.36,331435086
09-Nov-20,74.77,75.99,70.51,72.10,325470135
06-Nov-20,72.00,74.00,71.71,73.86,267498872
05-Nov-20,72.51,74.17,71.57,72.72,274400857
04-Nov-20,68.03,71.80,67.50,71.79,342197141
03-Nov-20,66.04,67.97,65.34,67.50,255865475
30-Oct-20,67.31,67.31,65.12,65.75,240178238
29-Oct-20,65.94,67.49,64.64,67.46,161754320
28-Oct-20,65.50,66.78,65.23,65.93,142434160
27-Oct-20,66.81,68.85,66.47,66.87,187027414
26-Oct-20,64.50,66.91,63.85,66.53,151104057
23-Oct-20,66.00,66.20,64.10,64.34,151733800
22-Oct-20,65.50,66.58,64.94,66.43,214468202
21-Oct-20,65.30,66.60,65.05,65.51,144426054
20-Oct-20,65.70,66.24,64.50,65.30,153328934
19-Oct-20,65.31,66.34,64.56,65.13,190181645
16-Oct-20,66.80,66.90,64.40,65.03,164588346
15-Oct-20,67.50,67.88,66.56,67.07,167838261
14-Oct-20,67.07,69.40,66.90,68.72,301106372
13-Oct-20,64.63,67.74,64.34,66.95,193548630
09-Oct-20,66.20,66.55,64.17,64.70,186425944
08-Oct-20,65.33,66.54,63.78,66.06,251307470
07-Oct-20,65.00,65.73,63.10,64.99,229654470
06-Oct-20,66.90,66.90,63.28,64.20,499098960
05-Oct-20,63.10,66.81,62.50,65.73,183665643
02-Oct-20,65.78,65.80,63.69,64.25,144435122
01-Oct-20,64.94,66.19,64.08,65.89,180304320
30-Sep-20,63.60,65.48,63.40,65.06,185401489
29-Sep-20,63.90,64.87,63.00,63.60,280824823
28-Sep-20,67.68,68.34,64.01,64.16,188745056
25-Sep-20,67.66,67.88,65.92,67.68,132945257
24-Sep-20,67.16,68.95,66.59,67.87,129782861
23-Sep-20,67.27,68.87,66.46,66.81,167596438
22-Sep-20,68.40,68.97,67.69,68.44,180033496

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GNDI3

cotações, gráficos e mais...