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
21/08/2019	2,19%	1,05	49,05	48,45	47,94	49,62	176M	14.042
20/08/2019	1,61%	0,76	48,00	47,50	47,02	48,09	104M	10.331
19/08/2019	-0,34%	-0,16	47,24	47,70	46,70	48,54	199M	14.565
16/08/2019	2,11%	0,98	47,40	46,80	46,50	47,56	631M	11.261
15/08/2019	0,69%	0,32	46,42	46,11	45,60	47,00	132M	9.342
14/08/2019	-1,18%	-0,55	46,10	46,11	45,50	47,00	162M	15.198
13/08/2019	0,04%	0,02	46,65	47,00	46,44	47,45	283M	7.875
12/08/2019	-1,10%	-0,52	46,63	47,10	46,23	47,27	87M	9.710
09/08/2019	0,32%	0,15	47,15	47,00	46,93	47,70	183M	16.334
08/08/2019	5,03%	2,25	47,00	45,41	45,23	48,13	385M	24.323
07/08/2019	1,13%	0,50	44,75	44,02	43,56	45,60	109M	8.224
06/08/2019	2,69%	1,16	44,25	43,50	42,94	44,35	180M	7.035
05/08/2019	-0,30%	-0,13	43,09	42,53	42,42	44,25	103M	11.116
02/08/2019	0,65%	0,28	43,22	42,94	42,69	43,55	76M	9.303
01/08/2019	-1,74%	-0,76	42,94	43,70	42,81	44,17	89M	9.097
31/07/2019	1,44%	0,62	43,70	42,82	42,50	43,70	86M	6.408
30/07/2019	-1,53%	-0,67	43,08	43,80	42,95	44,33	69M	9.252
29/07/2019	1,74%	0,75	43,75	43,10	43,10	43,75	79M	7.276
26/07/2019	1,18%	0,50	43,00	42,51	42,03	43,69	504M	13.940
25/07/2019	-1,16%	-0,50	42,50	43,00	41,96	43,00	76M	8.484
24/07/2019	0,00%	0,00	43,00	42,99	42,33	43,00	133M	11.834
23/07/2019	0,94%	0,40	43,00	42,60	42,10	43,03	57M	5.491
22/07/2019	0,80%	0,34	42,60	42,26	41,72	42,86	35M	4.679
19/07/2019	0,62%	0,26	42,26	42,00	41,56	43,07	64M	8.364
18/07/2019	-0,66%	-0,28	42,00	42,44	41,47	42,99	198M	9.051
17/07/2019	1,88%	0,78	42,28	41,55	41,24	42,28	113M	13.549
16/07/2019	-0,36%	-0,15	41,50	42,00	41,36	42,40	150M	14.068
15/07/2019	-2,18%	-0,93	41,65	42,89	40,93	43,17	118M	15.780
12/07/2019	-0,98%	-0,42	42,58	43,00	42,24	43,30	69M	9.447
11/07/2019	0,58%	0,25	43,00	43,14	42,39	43,62	112M	10.725
10/07/2019	0,56%	0,24	42,75	42,75	42,65	44,00	218M	19.824
08/07/2019	4,94%	2,00	42,51	40,51	40,51	42,51	61M	6.586
05/07/2019	1,48%	0,59	40,51	39,93	39,36	40,59	99M	6.743
04/07/2019	-0,65%	-0,26	39,92	40,04	39,92	40,73	34M	4.445
03/07/2019	-0,17%	-0,07	40,18	39,83	38,63	40,35	105M	11.479
02/07/2019	0,00%	0,00	40,25	40,35	39,26	40,35	52M	5.043
01/07/2019	-0,17%	-0,07	40,25	40,38	39,54	40,40	86M	11.429
28/06/2019	0,90%	0,36	40,32	39,96	39,63	40,32	77M	8.408
27/06/2019	0,15%	0,06	39,96	40,00	39,25	40,00	95M	8.153
26/06/2019	-1,14%	-0,46	39,90	40,45	39,55	40,90	97M	6.445
25/06/2019	-0,96%	-0,39	40,36	40,70	39,93	40,95	171M	9.794
24/06/2019	-0,66%	-0,27	40,75	41,14	40,61	41,69	522M	15.118
21/06/2019	0,10%	0,04	41,02	41,00	40,31	41,55	315M	22.989
19/06/2019	-1,68%	-0,70	40,98	41,00	40,22	41,24	398M	22.996
18/06/2019	-0,19%	-0,08	41,68	41,99	40,92	42,30	62M	6.174
17/06/2019	2,10%	0,86	41,76	40,70	40,18	42,49	102M	12.829
14/06/2019	-3,31%	-1,40	40,90	42,50	40,50	42,82	167M	15.019
13/06/2019	-0,07%	-0,03	42,30	42,25	41,67	42,65	58M	5.815
12/06/2019	0,14%	0,06	42,33	42,50	41,81	43,00	132M	14.242
11/06/2019	0,26%	0,11	42,27	42,49	41,91	42,82	70M	9.450
10/06/2019	0,89%	0,37	42,16	41,84	41,84	42,80	51M	7.085
07/06/2019	2,75%	1,12	41,79	40,80	40,40	41,79	63M	5.338
06/06/2019	1,67%	0,67	40,67	40,18	39,80	40,67	111M	4.576
05/06/2019	-2,20%	-0,90	40,00	40,90	39,73	40,90	153M	9.198
04/06/2019	-0,24%	-0,10	40,90	41,01	40,39	41,57	166M	9.592
03/06/2019	0,00%	0,00	41,00	41,69	39,75	41,69	140M	12.768
31/05/2019	-0,97%	-0,40	41,00	40,98	40,52	41,47	141M	5.660
30/05/2019	1,35%	0,55	41,40	41,44	40,84	41,81	137M	9.628
29/05/2019	1,42%	0,57	40,85	40,20	39,57	43,02	196M	15.312
28/05/2019	3,95%	1,53	40,28	39,10	38,68	40,28	1.388M	21.840
27/05/2019	0,96%	0,37	38,75	38,38	38,02	39,25	94M	12.332
24/05/2019	-0,75%	-0,29	38,38	39,09	37,85	39,29	129M	20.195
23/05/2019	0,44%	0,17	38,67	38,26	37,79	39,76	148M	21.315
22/05/2019	-0,26%	-0,10	38,50	38,49	38,45	39,99	195M	21.427
21/05/2019	4,32%	1,60	38,60	36,95	36,71	38,89	134M	20.590
20/05/2019	0,00%	0,00	37,00	36,90	36,50	38,52	106M	15.287
17/05/2019	0,41%	0,15	37,00	36,70	36,16	37,90	127M	16.306
16/05/2019	-0,94%	-0,35	36,85	36,90	36,53	38,27	126M	16.606
15/05/2019	1,92%	0,70	37,20	36,35	35,65	38,20	106M	13.704
14/05/2019	4,43%	1,55	36,50	35,10	35,10	36,99	169M	17.848
13/05/2019	1,92%	0,66	34,95	34,59	34,15	35,43	61M	9.825
10/05/2019	2,36%	0,79	34,29	33,60	33,51	34,69	73M	12.662
09/05/2019	-1,44%	-0,49	33,50	33,69	33,25	34,68	73M	12.850
08/05/2019	-1,25%	-0,43	33,99	34,39	33,67	34,99	81M	9.500
07/05/2019	-1,06%	-0,37	34,42	34,80	32,70	35,07	135M	16.365
06/05/2019	-1,44%	-0,51	34,79	35,01	34,37	35,97	121M	11.073
03/05/2019	-0,34%	-0,12	35,30	35,60	35,30	36,14	50M	5.618
02/05/2019	0,85%	0,30	35,42	35,12	35,06	35,89	56M	9.659
30/04/2019	1,80%	0,62	35,12	34,50	34,50	35,45	56M	7.407
29/04/2019	-3,60%	-1,29	34,50	35,74	34,50	36,25	54M	7.197
26/04/2019	-0,58%	-0,21	35,79	36,30	35,79	36,53	99M	5.178
25/04/2019	2,83%	0,99	36,00	35,18	34,90	36,58	114M	10.486
24/04/2019	3,34%	1,13	35,01	33,79	33,65	35,43	84M	11.720
23/04/2019	2,20%	0,73	33,88	33,40	33,17	33,99	110M	6.200
22/04/2019	2,09%	0,68	33,15	32,47	32,47	33,52	31M	5.277
18/04/2019	-0,09%	-0,03	32,47	32,62	31,75	33,13	51M	6.666
17/04/2019	-1,37%	-0,45	32,50	32,96	31,93	33,16	34M	5.342
16/04/2019	0,03%	0,01	32,95	33,00	32,37	33,05	134M	8.372
15/04/2019	-1,02%	-0,34	32,94	33,53	32,84	33,96	20M	3.629
12/04/2019	-1,71%	-0,58	33,28	33,69	32,82	33,76	39M	4.006
11/04/2019	3,80%	1,24	33,86	32,94	32,40	33,95	53M	7.537
10/04/2019	0,22%	0,07	32,62	32,98	31,61	33,24	53M	8.747
09/04/2019	-1,06%	-0,35	32,55	32,96	32,10	33,42	58M	8.530
08/04/2019	-3,24%	-1,10	32,90	33,56	32,85	34,37	120M	7.827
05/04/2019	-0,15%	-0,05	34,00	34,30	33,36	35,13	37M	4.479
04/04/2019	0,44%	0,15	34,05	33,90	33,53	34,65	61M	6.897
03/04/2019	2,73%	0,90	33,90	32,95	32,95	34,47	75M	6.573
02/04/2019	-1,20%	-0,40	33,00	33,40	32,39	33,44	36M	6.395
01/04/2019	1,83%	0,60	33,40	33,05	32,84	33,89	54M	9.899
29/03/2019	1,23%	0,40	32,80	32,46	32,01	33,15	67M	7.111
28/03/2019	1,25%	0,40	32,40	32,44	31,55	32,52	79M	3.739

Date,Open,High,Low,Close,Volume
21-Aug-19,48.45,49.62,47.94,49.05,175843812
20-Aug-19,47.50,48.09,47.02,48.00,103697128
19-Aug-19,47.70,48.54,46.70,47.24,198628225
16-Aug-19,46.80,47.56,46.50,47.40,630914577
15-Aug-19,46.11,47.00,45.60,46.42,132262858
14-Aug-19,46.11,47.00,45.50,46.10,162267764
13-Aug-19,47.00,47.45,46.44,46.65,282862626
12-Aug-19,47.10,47.27,46.23,46.63,87118481
09-Aug-19,47.00,47.70,46.93,47.15,182855398
08-Aug-19,45.41,48.13,45.23,47.00,385448975
07-Aug-19,44.02,45.60,43.56,44.75,109379272
06-Aug-19,43.50,44.35,42.94,44.25,179948107
05-Aug-19,42.53,44.25,42.42,43.09,103227830
02-Aug-19,42.94,43.55,42.69,43.22,76457247
01-Aug-19,43.70,44.17,42.81,42.94,89066084
31-Jul-19,42.82,43.70,42.50,43.70,86452781
30-Jul-19,43.80,44.33,42.95,43.08,68881646
29-Jul-19,43.10,43.75,43.10,43.75,79496131
26-Jul-19,42.51,43.69,42.03,43.00,503968105
25-Jul-19,43.00,43.00,41.96,42.50,76465635
24-Jul-19,42.99,43.00,42.33,43.00,133080176
23-Jul-19,42.60,43.03,42.10,43.00,56907935
22-Jul-19,42.26,42.86,41.72,42.60,35386306
19-Jul-19,42.00,43.07,41.56,42.26,64408186
18-Jul-19,42.44,42.99,41.47,42.00,198068660
17-Jul-19,41.55,42.28,41.24,42.28,113218541
16-Jul-19,42.00,42.40,41.36,41.50,150454968
15-Jul-19,42.89,43.17,40.93,41.65,118454762
12-Jul-19,43.00,43.30,42.24,42.58,68640904
11-Jul-19,43.14,43.62,42.39,43.00,112438667
10-Jul-19,42.75,44.00,42.65,42.75,218484834
08-Jul-19,40.51,42.51,40.51,42.51,60733863
05-Jul-19,39.93,40.59,39.36,40.51,98925152
04-Jul-19,40.04,40.73,39.92,39.92,33675908
03-Jul-19,39.83,40.35,38.63,40.18,104744993
02-Jul-19,40.35,40.35,39.26,40.25,52262785
01-Jul-19,40.38,40.40,39.54,40.25,85793064
28-Jun-19,39.96,40.32,39.63,40.32,77365265
27-Jun-19,40.00,40.00,39.25,39.96,94544071
26-Jun-19,40.45,40.90,39.55,39.90,97323080
25-Jun-19,40.70,40.95,39.93,40.36,170606806
24-Jun-19,41.14,41.69,40.61,40.75,521713458
21-Jun-19,41.00,41.55,40.31,41.02,315459698
19-Jun-19,41.00,41.24,40.22,40.98,397937729
18-Jun-19,41.99,42.30,40.92,41.68,62365205
17-Jun-19,40.70,42.49,40.18,41.76,101524841
14-Jun-19,42.50,42.82,40.50,40.90,166831293
13-Jun-19,42.25,42.65,41.67,42.30,57845266
12-Jun-19,42.50,43.00,41.81,42.33,132375511
11-Jun-19,42.49,42.82,41.91,42.27,70167767
10-Jun-19,41.84,42.80,41.84,42.16,50925738
07-Jun-19,40.80,41.79,40.40,41.79,62506101
06-Jun-19,40.18,40.67,39.80,40.67,110758347
05-Jun-19,40.90,40.90,39.73,40.00,152933341
04-Jun-19,41.01,41.57,40.39,40.90,166365036
03-Jun-19,41.69,41.69,39.75,41.00,139504798
31-May-19,40.98,41.47,40.52,41.00,141103538
30-May-19,41.44,41.81,40.84,41.40,136967148
29-May-19,40.20,43.02,39.57,40.85,196035619
28-May-19,39.10,40.28,38.68,40.28,1388286712
27-May-19,38.38,39.25,38.02,38.75,94220161
24-May-19,39.09,39.29,37.85,38.38,128644736
23-May-19,38.26,39.76,37.79,38.67,148199495
22-May-19,38.49,39.99,38.45,38.50,195140721
21-May-19,36.95,38.89,36.71,38.60,134072840
20-May-19,36.90,38.52,36.50,37.00,105538583
17-May-19,36.70,37.90,36.16,37.00,127451729
16-May-19,36.90,38.27,36.53,36.85,125732595
15-May-19,36.35,38.20,35.65,37.20,105788179
14-May-19,35.10,36.99,35.10,36.50,168723505
13-May-19,34.59,35.43,34.15,34.95,61186371
10-May-19,33.60,34.69,33.51,34.29,73069899
09-May-19,33.69,34.68,33.25,33.50,73255318
08-May-19,34.39,34.99,33.67,33.99,80609630
07-May-19,34.80,35.07,32.70,34.42,134970148
06-May-19,35.01,35.97,34.37,34.79,121326828
03-May-19,35.60,36.14,35.30,35.30,50184628
02-May-19,35.12,35.89,35.06,35.42,55972056
30-Apr-19,34.50,35.45,34.50,35.12,55532344
29-Apr-19,35.74,36.25,34.50,34.50,53545752
26-Apr-19,36.30,36.53,35.79,35.79,99241700
25-Apr-19,35.18,36.58,34.90,36.00,113670326
24-Apr-19,33.79,35.43,33.65,35.01,83760376
23-Apr-19,33.40,33.99,33.17,33.88,110126126
22-Apr-19,32.47,33.52,32.47,33.15,31055023
18-Apr-19,32.62,33.13,31.75,32.47,50829417
17-Apr-19,32.96,33.16,31.93,32.50,33993429
16-Apr-19,33.00,33.05,32.37,32.95,134402832
15-Apr-19,33.53,33.96,32.84,32.94,20380603
12-Apr-19,33.69,33.76,32.82,33.28,39323242
11-Apr-19,32.94,33.95,32.40,33.86,52943228
10-Apr-19,32.98,33.24,31.61,32.62,52562310
09-Apr-19,32.96,33.42,32.10,32.55,58171294
08-Apr-19,33.56,34.37,32.85,32.90,120305119
05-Apr-19,34.30,35.13,33.36,34.00,37328489
04-Apr-19,33.90,34.65,33.53,34.05,60624075
03-Apr-19,32.95,34.47,32.95,33.90,74793807
02-Apr-19,33.40,33.44,32.39,33.00,35571873
01-Apr-19,33.05,33.89,32.84,33.40,54307471
29-Mar-19,32.46,33.15,32.01,32.80,66884492
28-Mar-19,32.44,32.52,31.55,32.40,78732010
27-Mar-19,32.72,33.05,31.89,32.00,78732010
26-Mar-19,32.50,32.75,32.30,32.75,78732010
25-Mar-19,32.42,33.20,31.75,32.30,78732010
22-Mar-19,32.59,32.86,31.80,32.11,78732010
21-Mar-19,33.30,33.56,31.87,33.00,78732010
20-Mar-19,35.20,35.67,32.86,33.09,78732010
19-Mar-19,33.54,35.83,32.50,35.44,78732010
18-Mar-19,33.82,34.33,33.09,33.40,78732010
15-Mar-19,32.50,34.19,32.50,33.50,78732010
14-Mar-19,32.30,33.78,31.83,32.40,78732010
13-Mar-19,33.04,33.22,31.50,32.35,78732010
12-Mar-19,32.99,33.11,32.50,32.82,78732010
11-Mar-19,33.76,33.76,32.80,32.80,78732010
08-Mar-19,34.26,34.26,32.85,33.43,78732010
07-Mar-19,33.99,34.95,33.32,34.24,78732010
06-Mar-19,32.53,34.45,32.51,34.05,78732010
01-Mar-19,33.02,33.24,32.44,32.53,78732010
28-Feb-19,33.54,33.55,32.27,33.22,78732010
27-Feb-19,33.90,33.90,32.92,33.45,78732010
26-Feb-19,33.40,34.15,32.53,33.81,78732010
25-Feb-19,32.64,34.47,32.37,33.30,78732010
22-Feb-19,32.85,33.02,32.22,32.64,78732010
21-Feb-19,32.90,33.02,32.43,32.84,78732010
20-Feb-19,33.36,33.58,32.60,32.90,78732010
19-Feb-19,33.80,33.91,33.00,33.37,78732010
18-Feb-19,32.52,34.20,32.52,33.80,78732010
15-Feb-19,32.75,32.78,32.18,32.70,78732010
14-Feb-19,32.84,33.08,32.11,32.75,78732010
13-Feb-19,32.69,32.98,32.17,32.83,78732010
12-Feb-19,32.86,33.02,32.09,32.31,78732010
11-Feb-19,33.52,33.60,31.61,32.45,78732010
08-Feb-19,33.75,33.77,32.86,33.51,78732010
07-Feb-19,33.40,34.06,33.16,33.55,78732010

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GNDI3