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
06/08/2020	3,79%	2,58	70,57	68,64	68,20	70,57	193M	16.973
05/08/2020	2,70%	1,79	67,99	68,00	67,03	68,80	142M	12.354
04/08/2020	-3,58%	-2,46	66,20	68,66	65,62	68,66	242M	17.603
03/08/2020	2,85%	1,90	68,66	67,50	66,04	69,39	267M	20.289
31/07/2020	-3,11%	-2,14	66,76	68,97	66,18	69,43	163M	13.204
30/07/2020	2,20%	1,48	68,90	66,86	66,54	69,52	149M	13.688
29/07/2020	-0,93%	-0,63	67,42	68,05	67,15	68,77	117M	10.368
28/07/2020	1,55%	1,04	68,05	66,74	65,67	68,32	131M	12.431
27/07/2020	-1,54%	-1,05	67,01	67,60	66,26	69,78	308M	16.638
24/07/2020	1,26%	0,85	68,06	67,68	65,80	68,67	157M	11.540
23/07/2020	-3,50%	-2,44	67,21	69,99	67,06	70,10	183M	15.014

22/07/2020	2,02%	1,38	69,65	68,40	67,66	69,69	162M	15.578
21/07/2020	-1,22%	-0,84	68,27	68,48	66,50	68,79	178M	18.959
20/07/2020	2,51%	1,69	69,11	67,32	67,20	69,11	121M	11.568
17/07/2020	6,96%	4,39	67,42	63,08	63,08	67,42	277M	23.034
16/07/2020	-1,94%	-1,25	63,03	63,95	62,60	64,20	114M	10.500
15/07/2020	0,27%	0,17	64,28	64,12	63,72	64,70	161M	14.594
14/07/2020	3,91%	2,41	64,11	61,50	60,84	64,37	380M	20.817
13/07/2020	-3,22%	-2,05	61,70	63,69	61,50	63,84	203M	17.329
10/07/2020	-1,79%	-1,16	63,75	64,77	63,71	64,80	108M	9.142
09/07/2020	0,50%	0,32	64,91	64,70	63,42	64,92	153M	12.614
08/07/2020	0,19%	0,12	64,59	64,81	63,54	65,50	147M	13.370
07/07/2020	-2,26%	-1,49	64,47	65,57	63,79	66,00	198M	16.479
06/07/2020	0,24%	0,16	65,96	66,23	65,14	66,40	169M	12.351
03/07/2020	0,46%	0,30	65,80	65,61	65,33	66,49	307M	8.028
02/07/2020	-4,07%	-2,78	65,50	69,00	65,42	69,00	496M	22.588
01/07/2020	0,40%	0,27	68,28	68,60	67,29	69,03	145M	13.316
30/06/2020	0,00%	0,00	68,01	67,10	66,62	69,18	176M	12.236
29/06/2020	2,24%	1,49	68,01	67,18	66,37	68,09	125M	10.650
26/06/2020	0,03%	0,02	66,52	65,72	65,70	67,92	271M	19.256
25/06/2020	2,04%	1,33	66,50	66,00	64,55	66,70	249M	15.618
24/06/2020	-1,66%	-1,10	65,17	65,66	63,88	66,70	158M	13.595
23/06/2020	3,58%	2,29	66,27	64,51	64,22	67,45	287M	20.708
22/06/2020	-1,07%	-0,69	63,98	65,49	63,21	66,27	269M	11.707
19/06/2020	2,68%	1,69	64,67	63,50	62,75	65,25	343M	24.979
18/06/2020	-0,03%	-0,02	62,98	62,30	62,20	63,36	333M	14.603
17/06/2020	0,25%	0,16	63,00	63,31	62,52	63,96	851M	22.382
16/06/2020	-0,10%	-0,06	62,84	63,98	61,47	64,60	454M	22.767
15/06/2020	-1,47%	-0,94	62,90	62,29	61,90	64,40	225M	20.376
12/06/2020	-0,25%	-0,16	63,84	62,30	61,10	64,08	363M	36.303
10/06/2020	0,53%	0,34	64,00	64,40	62,96	64,93	267M	20.623
09/06/2020	-0,90%	-0,58	63,66	63,21	62,15	63,89	150M	13.799
08/06/2020	0,22%	0,14	64,24	65,38	63,20	65,71	151M	16.112
05/06/2020	2,59%	1,62	64,10	63,30	62,72	65,40	230M	21.995
04/06/2020	-0,43%	-0,27	62,48	62,15	61,60	63,49	241M	23.069
03/06/2020	-0,81%	-0,51	62,75	63,35	61,52	64,68	423M	29.181
02/06/2020	2,45%	1,51	63,26	61,37	60,95	63,62	287M	19.773
01/06/2020	-0,88%	-0,55	61,75	61,16	60,54	62,97	259M	20.424
29/05/2020	-0,46%	-0,29	62,30	62,52	60,00	62,82	417M	28.881
28/05/2020	0,30%	0,19	62,59	61,66	60,88	63,78	179M	18.046
27/05/2020	0,00%	0,00	62,40	62,95	61,03	63,01	172M	16.446
26/05/2020	4,87%	2,90	62,40	60,12	59,72	62,86	267M	24.020
25/05/2020	5,14%	2,91	59,50	57,31	56,94	60,05	108M	11.271
22/05/2020	0,12%	0,07	56,59	55,90	55,60	57,00	178M	19.475
21/05/2020	1,89%	1,05	56,52	55,80	54,74	57,77	329M	35.574
20/05/2020	0,27%	0,15	55,47	55,01	53,91	55,98	137M	17.245
19/05/2020	-0,11%	-0,06	55,32	55,39	54,10	56,25	101M	12.215
18/05/2020	5,81%	3,04	55,38	53,77	52,74	55,38	148M	15.269
15/05/2020	-0,48%	-0,25	52,34	51,95	49,80	52,34	267M	18.132
14/05/2020	-1,00%	-0,53	52,59	52,50	50,46	53,31	323M	17.117
13/05/2020	-2,30%	-1,25	53,12	54,79	51,29	55,20	168M	16.802
12/05/2020	1,12%	0,60	54,37	53,02	53,01	56,04	156M	11.911
11/05/2020	-3,45%	-1,92	53,77	55,00	53,17	55,80	151M	18.812
08/05/2020	-1,42%	-0,80	55,69	58,25	54,22	58,41	190M	16.193
07/05/2020	4,11%	2,23	56,49	56,00	55,02	59,56	409M	38.879
06/05/2020	-0,80%	-0,44	54,26	54,86	52,65	55,65	237M	21.116
05/05/2020	2,24%	1,20	54,70	53,81	52,69	56,29	195M	17.651
04/05/2020	-2,39%	-1,31	53,50	51,81	51,07	53,50	228M	20.371
30/04/2020	-3,84%	-2,19	54,81	55,98	54,51	56,95	163M	11.484
29/04/2020	1,79%	1,00	57,00	56,80	56,19	57,85	228M	20.439
28/04/2020	2,21%	1,21	56,00	55,68	55,14	57,37	188M	16.646
27/04/2020	5,28%	2,75	54,79	53,02	52,35	54,99	278M	16.039
24/04/2020	-4,13%	-2,24	52,04	52,16	46,10	53,41	349M	35.359
23/04/2020	-4,52%	-2,57	54,28	56,85	51,59	57,24	254M	22.405
22/04/2020	-1,20%	-0,69	56,85	58,75	56,18	59,45	232M	18.907
20/04/2020	3,49%	1,94	57,54	54,00	53,29	59,37	129M	15.834
17/04/2020	1,22%	0,67	55,60	56,25	54,61	57,00	205M	13.668
16/04/2020	0,35%	0,19	54,93	55,40	53,70	56,20	243M	16.589
15/04/2020	-2,37%	-1,33	54,74	54,69	52,82	56,08	225M	18.539
14/04/2020	9,94%	5,07	56,07	52,95	52,68	57,13	301M	20.156
13/04/2020	-2,21%	-1,15	51,00	51,05	50,18	52,00	131M	13.255
09/04/2020	3,82%	1,92	52,15	50,25	49,20	53,72	224M	22.010
08/04/2020	3,18%	1,55	50,23	48,91	47,97	51,00	103M	11.219
07/04/2020	11,63%	5,07	48,68	50,47	47,86	51,99	265M	27.323
06/04/2020	16,76%	6,26	43,61	39,19	39,19	46,16	239M	26.910
03/04/2020	-12,03%	-5,11	37,35	42,00	37,32	42,12	304M	32.420
02/04/2020	2,51%	1,04	42,46	41,38	40,70	43,19	222M	13.738
01/04/2020	-7,87%	-3,54	41,42	42,31	39,12	43,73	316M	28.691
31/03/2020	-6,33%	-3,04	44,96	47,37	44,04	48,58	213M	22.073
30/03/2020	0,54%	0,26	48,00	47,74	46,86	49,36	165M	15.032
27/03/2020	-10,11%	-5,37	47,74	51,40	47,29	51,50	238M	22.936
26/03/2020	9,51%	4,61	53,11	49,70	48,75	54,63	312M	23.572
25/03/2020	9,48%	4,20	48,50	42,90	42,80	53,00	266M	25.687
24/03/2020	11,76%	4,66	44,30	41,99	41,45	46,40	363M	25.601
23/03/2020	-0,88%	-0,35	39,64	39,89	37,75	42,10	266M	32.859
20/03/2020	10,62%	3,84	39,99	37,01	36,51	41,69	428M	38.284
19/03/2020	7,91%	2,65	36,15	32,30	29,48	37,04	272M	35.193
18/03/2020	-19,47%	-8,10	33,50	36,90	30,50	38,17	444M	43.266
17/03/2020	2,09%	0,85	41,60	41,35	38,66	43,31	487M	32.853
16/03/2020	-11,80%	-5,45	40,75	38,54	36,65	42,98	561M	38.094
13/03/2020	11,59%	4,80	46,20	48,00	41,33	48,50	511M	45.471
12/03/2020	-15,51%	-7,60	41,40	40,80	36,12	44,00	194M	15.344
11/03/2020	-10,83%	-5,95	49,00	52,45	45,50	53,66	306M	27.857
10/03/2020	7,75%	3,95	54,95	52,30	51,24	55,65	433M	38.846
09/03/2020	-13,56%	-8,00	51,00	51,16	50,80	54,73	538M	37.402
06/03/2020	-1,67%	-1,00	59,00	57,00	56,68	59,67	349M	27.442
05/03/2020	-4,76%	-3,00	60,00	62,95	56,67	63,00	475M	28.359
04/03/2020	-1,56%	-1,00	63,00	65,98	61,71	65,99	288M	24.904
03/03/2020	-0,06%	-0,04	64,00	63,25	63,10	66,17	424M	36.907
02/03/2020	1,28%	0,81	64,04	63,23	60,94	64,07	294M	21.810
28/02/2020	2,15%	1,33	63,23	61,05	59,60	63,23	434M	28.704
27/02/2020	-1,75%	-1,10	61,90	62,00	60,24	64,25	588M	38.634
26/02/2020	-8,92%	-6,17	63,00	66,50	62,35	66,50	580M	31.052
21/02/2020	-2,81%	-2,00	69,17	70,35	68,55	70,47	269M	18.356
20/02/2020	-1,14%	-0,82	71,17	71,51	69,80	72,30	166M	15.095
19/02/2020	0,39%	0,28	71,99	70,05	69,99	72,73	154M	10.186
18/02/2020	-0,98%	-0,71	71,71	72,10	69,99	72,51	190M	15.555
17/02/2020	0,53%	0,38	72,42	72,65	71,58	73,57	78M	6.496
14/02/2020	-0,63%	-0,46	72,04	72,21	70,80	73,21	103M	10.096
13/02/2020	-0,19%	-0,14	72,50	70,99	70,31	73,20	166M	10.153
12/02/2020	3,43%	2,41	72,64	70,71	69,93	73,34	231M	16.319
11/02/2020	2,68%	1,83	70,23	69,15	68,80	70,48	191M	10.998
10/02/2020	-2,48%	-1,74	68,40	70,57	68,05	71,49	157M	9.768
07/02/2020	-2,58%	-1,86	70,14	72,00	70,14	73,34	131M	10.769
06/02/2020	-0,68%	-0,49	72,00	72,60	70,36	74,02	211M	12.718
05/02/2020	-1,37%	-1,01	72,49	74,30	69,92	74,40	285M	19.267
04/02/2020	0,08%	0,06	73,50	74,17	72,65	74,72	217M	18.395
03/02/2020	4,60%	3,23	73,44	71,20	69,89	73,80	227M	17.271
31/01/2020	-0,16%	-0,11	70,21	70,32	68,66	70,32	207M	15.167
30/01/2020	-0,24%	-0,17	70,32	70,40	66,93	70,49	183M	14.635
29/01/2020	0,00%	0,00	70,49	70,51	69,15	72,00	201M	16.316
28/01/2020	3,34%	2,28	70,49	69,00	68,43	70,75	276M	16.667
27/01/2020	-3,45%	-2,44	68,21	69,90	66,71	69,90	453M	31.356
24/01/2020	-	-	70,65	72,90	70,65	73,44	344M	16.971

Date,Open,High,Low,Close,Volume
06-Aug-20,68.64,70.57,68.20,70.57,193108343
05-Aug-20,68.00,68.80,67.03,67.99,141751572
04-Aug-20,68.66,68.66,65.62,66.20,242411205
03-Aug-20,67.50,69.39,66.04,68.66,266651390
31-Jul-20,68.97,69.43,66.18,66.76,162590557
30-Jul-20,66.86,69.52,66.54,68.90,148928887
29-Jul-20,68.05,68.77,67.15,67.42,116656127
28-Jul-20,66.74,68.32,65.67,68.05,131403505
27-Jul-20,67.60,69.78,66.26,67.01,308322667
24-Jul-20,67.68,68.67,65.80,68.06,157377308
23-Jul-20,69.99,70.10,67.06,67.21,183406370
22-Jul-20,68.40,69.69,67.66,69.65,162354488
21-Jul-20,68.48,68.79,66.50,68.27,178076403
20-Jul-20,67.32,69.11,67.20,69.11,121406067
17-Jul-20,63.08,67.42,63.08,67.42,276615198
16-Jul-20,63.95,64.20,62.60,63.03,114363919
15-Jul-20,64.12,64.70,63.72,64.28,161267514
14-Jul-20,61.50,64.37,60.84,64.11,380327085
13-Jul-20,63.69,63.84,61.50,61.70,202977541
10-Jul-20,64.77,64.80,63.71,63.75,107658860
09-Jul-20,64.70,64.92,63.42,64.91,153107557
08-Jul-20,64.81,65.50,63.54,64.59,146915706
07-Jul-20,65.57,66.00,63.79,64.47,197706159
06-Jul-20,66.23,66.40,65.14,65.96,168620727
03-Jul-20,65.61,66.49,65.33,65.80,307376108
02-Jul-20,69.00,69.00,65.42,65.50,496288179
01-Jul-20,68.60,69.03,67.29,68.28,144975832
30-Jun-20,67.10,69.18,66.62,68.01,175598703
29-Jun-20,67.18,68.09,66.37,68.01,125325060
26-Jun-20,65.72,67.92,65.70,66.52,271215510
25-Jun-20,66.00,66.70,64.55,66.50,248572067
24-Jun-20,65.66,66.70,63.88,65.17,158237379
23-Jun-20,64.51,67.45,64.22,66.27,287321440
22-Jun-20,65.49,66.27,63.21,63.98,269116439
19-Jun-20,63.50,65.25,62.75,64.67,342681120
18-Jun-20,62.30,63.36,62.20,62.98,333355825
17-Jun-20,63.31,63.96,62.52,63.00,850935336
16-Jun-20,63.98,64.60,61.47,62.84,454420464
15-Jun-20,62.29,64.40,61.90,62.90,225023792
12-Jun-20,62.30,64.08,61.10,63.84,362879529
10-Jun-20,64.40,64.93,62.96,64.00,267034970
09-Jun-20,63.21,63.89,62.15,63.66,149519210
08-Jun-20,65.38,65.71,63.20,64.24,150779649
05-Jun-20,63.30,65.40,62.72,64.10,229778772
04-Jun-20,62.15,63.49,61.60,62.48,240630153
03-Jun-20,63.35,64.68,61.52,62.75,423200206
02-Jun-20,61.37,63.62,60.95,63.26,286795692
01-Jun-20,61.16,62.97,60.54,61.75,259000276
29-May-20,62.52,62.82,60.00,62.30,416691403
28-May-20,61.66,63.78,60.88,62.59,178702646
27-May-20,62.95,63.01,61.03,62.40,172294862
26-May-20,60.12,62.86,59.72,62.40,267094866
25-May-20,57.31,60.05,56.94,59.50,107562385
22-May-20,55.90,57.00,55.60,56.59,178245204
21-May-20,55.80,57.77,54.74,56.52,329126882
20-May-20,55.01,55.98,53.91,55.47,136708857
19-May-20,55.39,56.25,54.10,55.32,100855537
18-May-20,53.77,55.38,52.74,55.38,148312365
15-May-20,51.95,52.34,49.80,52.34,267199246
14-May-20,52.50,53.31,50.46,52.59,322870639
13-May-20,54.79,55.20,51.29,53.12,168354953
12-May-20,53.02,56.04,53.01,54.37,155617410
11-May-20,55.00,55.80,53.17,53.77,151005528
08-May-20,58.25,58.41,54.22,55.69,189819411
07-May-20,56.00,59.56,55.02,56.49,408884597
06-May-20,54.86,55.65,52.65,54.26,236568297
05-May-20,53.81,56.29,52.69,54.70,194951375
04-May-20,51.81,53.50,51.07,53.50,228097989
30-Apr-20,55.98,56.95,54.51,54.81,162703537
29-Apr-20,56.80,57.85,56.19,57.00,228052097
28-Apr-20,55.68,57.37,55.14,56.00,188209326
27-Apr-20,53.02,54.99,52.35,54.79,278019124
24-Apr-20,52.16,53.41,46.10,52.04,348947201
23-Apr-20,56.85,57.24,51.59,54.28,253575113
22-Apr-20,58.75,59.45,56.18,56.85,232282875
20-Apr-20,54.00,59.37,53.29,57.54,129165621
17-Apr-20,56.25,57.00,54.61,55.60,204713799
16-Apr-20,55.40,56.20,53.70,54.93,242947857
15-Apr-20,54.69,56.08,52.82,54.74,224879754
14-Apr-20,52.95,57.13,52.68,56.07,300798940
13-Apr-20,51.05,52.00,50.18,51.00,131455425
09-Apr-20,50.25,53.72,49.20,52.15,224357735
08-Apr-20,48.91,51.00,47.97,50.23,102786056
07-Apr-20,50.47,51.99,47.86,48.68,265332866
06-Apr-20,39.19,46.16,39.19,43.61,238844380
03-Apr-20,42.00,42.12,37.32,37.35,304315199
02-Apr-20,41.38,43.19,40.70,42.46,221551898
01-Apr-20,42.31,43.73,39.12,41.42,316143983
31-Mar-20,47.37,48.58,44.04,44.96,213484134
30-Mar-20,47.74,49.36,46.86,48.00,164788499
27-Mar-20,51.40,51.50,47.29,47.74,237958065
26-Mar-20,49.70,54.63,48.75,53.11,312137209
25-Mar-20,42.90,53.00,42.80,48.50,265528083
24-Mar-20,41.99,46.40,41.45,44.30,362855773
23-Mar-20,39.89,42.10,37.75,39.64,266461657
20-Mar-20,37.01,41.69,36.51,39.99,428263091
19-Mar-20,32.30,37.04,29.48,36.15,272336523
18-Mar-20,36.90,38.17,30.50,33.50,444258707
17-Mar-20,41.35,43.31,38.66,41.60,487131469
16-Mar-20,38.54,42.98,36.65,40.75,561422780
13-Mar-20,48.00,48.50,41.33,46.20,510831882
12-Mar-20,40.80,44.00,36.12,41.40,193799028
11-Mar-20,52.45,53.66,45.50,49.00,306198938
10-Mar-20,52.30,55.65,51.24,54.95,432805351
09-Mar-20,51.16,54.73,50.80,51.00,537951213
06-Mar-20,57.00,59.67,56.68,59.00,348811821
05-Mar-20,62.95,63.00,56.67,60.00,475205514
04-Mar-20,65.98,65.99,61.71,63.00,287706326
03-Mar-20,63.25,66.17,63.10,64.00,424065802
02-Mar-20,63.23,64.07,60.94,64.04,294486463
28-Feb-20,61.05,63.23,59.60,63.23,433985278
27-Feb-20,62.00,64.25,60.24,61.90,587860989
26-Feb-20,66.50,66.50,62.35,63.00,580105317
21-Feb-20,70.35,70.47,68.55,69.17,269469581
20-Feb-20,71.51,72.30,69.80,71.17,165891052
19-Feb-20,70.05,72.73,69.99,71.99,154415363
18-Feb-20,72.10,72.51,69.99,71.71,189869584
17-Feb-20,72.65,73.57,71.58,72.42,78260618
14-Feb-20,72.21,73.21,70.80,72.04,103418649
13-Feb-20,70.99,73.20,70.31,72.50,166440952
12-Feb-20,70.71,73.34,69.93,72.64,230876245
11-Feb-20,69.15,70.48,68.80,70.23,191106783
10-Feb-20,70.57,71.49,68.05,68.40,157245395
07-Feb-20,72.00,73.34,70.14,70.14,131083704
06-Feb-20,72.60,74.02,70.36,72.00,211278463
05-Feb-20,74.30,74.40,69.92,72.49,285448326
04-Feb-20,74.17,74.72,72.65,73.50,217144322
03-Feb-20,71.20,73.80,69.89,73.44,226903418
31-Jan-20,70.32,70.32,68.66,70.21,206691985
30-Jan-20,70.40,70.49,66.93,70.32,183317952
29-Jan-20,70.51,72.00,69.15,70.49,201431642
28-Jan-20,69.00,70.75,68.43,70.49,275859748
27-Jan-20,69.90,69.90,66.71,68.21,453303684
24-Jan-20,72.90,73.44,70.65,70.65,343636621

*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
cotação moedas / Bitcoin
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...