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 |
| 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 |
| 17/10/2018 | -0,04% | -0,01 | 24,26 | 24,25 | 24,00 | 24,67 | 21M | 2.006 |
| 16/10/2018 | 0,00% | 0,00 | 24,27 | 24,40 | 23,73 | 24,41 | 20M | 3.513 |
| 15/10/2018 | 1,04% | 0,25 | 24,27 | 24,37 | 23,83 | 24,78 | 161M | 4.212 |
| 11/10/2018 | -1,03% | -0,25 | 24,02 | 24,35 | 23,12 | 24,68 | 10M | 3.221 |
| 10/10/2018 | -1,46% | -0,36 | 24,27 | 24,51 | 24,18 | 25,46 | 12M | 1.725 |
| 09/10/2018 | 0,70% | 0,17 | 24,63 | 24,71 | 24,25 | 25,54 | 20M | 2.073 |
| 08/10/2018 | 4,00% | 0,94 | 24,46 | 24,15 | 23,66 | 24,70 | 31M | 4.258 |
| 05/10/2018 | -3,96% | -0,97 | 23,52 | 24,65 | 22,72 | 24,97 | 8M | 1.983 |
| 04/10/2018 | -2,82% | -0,71 | 24,49 | 25,20 | 24,49 | 25,68 | 9M | 1.735 |
| 03/10/2018 | -1,75% | -0,45 | 25,20 | 26,25 | 25,07 | 26,32 | 13M | 2.208 |
| 02/10/2018 | -3,17% | -0,84 | 25,65 | 26,36 | 25,65 | 27,06 | 16M | 3.922 |
| 01/10/2018 | 0,46% | 0,12 | 26,49 | 26,54 | 26,16 | 26,68 | 10M | 1.696 |
| 28/09/2018 | -2,08% | -0,56 | 26,37 | 26,88 | 25,05 | 27,48 | 57M | 2.585 |
| 27/09/2018 | -2,07% | -0,57 | 26,93 | 27,50 | 26,60 | 27,88 | 18M | 2.083 |
| 26/09/2018 | 3,77% | 1,00 | 27,50 | 26,70 | 26,70 | 28,00 | 12M | 1.965 |
| 25/09/2018 | 2,71% | 0,70 | 26,50 | 25,54 | 25,54 | 26,70 | 5M | 980 |
| 24/09/2018 | 0,78% | 0,20 | 25,80 | 25,66 | 25,01 | 26,63 | 28M | 3.216 |
| 21/09/2018 | 0,39% | 0,10 | 25,60 | 25,42 | 25,41 | 26,00 | 24M | 445 |
| 20/09/2018 | 0,99% | 0,25 | 25,50 | 25,27 | 25,16 | 25,73 | 9M | 819 |
| 19/09/2018 | -0,59% | -0,15 | 25,25 | 25,15 | 25,01 | 25,40 | 16M | 845 |
| 18/09/2018 | -0,78% | -0,20 | 25,40 | 25,15 | 25,15 | 25,62 | 11M | 1.127 |
| 17/09/2018 | 1,23% | 0,31 | 25,60 | 25,29 | 25,17 | 25,75 | 16M | 798 |
| 14/09/2018 | 2,43% | 0,60 | 25,29 | 24,87 | 24,32 | 25,44 | 4M | 896 |
| 13/09/2018 | -2,26% | -0,57 | 24,69 | 25,40 | 24,22 | 25,40 | 10M | 2.032 |
| 12/09/2018 | -0,63% | -0,16 | 25,26 | 25,45 | 25,26 | 25,76 | 48M | 1.068 |
| 11/09/2018 | 0,79% | 0,20 | 25,42 | 25,41 | 25,13 | 25,48 | 18M | 1.327 |
| 10/09/2018 | 0,08% | 0,02 | 25,22 | 25,30 | 24,96 | 25,74 | 53M | 1.530 |
| 06/09/2018 | 2,77% | 0,68 | 25,20 | 25,88 | 25,20 | 26,45 | 48M | 7.146 |
| 05/09/2018 | 0,08% | 0,02 | 24,52 | 24,22 | 24,22 | 24,89 | 3M | 332 |
| 04/09/2018 | -2,58% | -0,65 | 24,50 | 25,24 | 24,01 | 25,24 | 16M | 4.672 |
| 03/09/2018 | -1,37% | -0,35 | 25,15 | 25,11 | 25,10 | 25,75 | 3M | 771 |
| 31/08/2018 | 1,80% | 0,45 | 25,50 | 25,02 | 24,72 | 25,50 | 62M | 4.276 |
| 30/08/2018 | -1,14% | -0,29 | 25,05 | 25,11 | 25,00 | 25,24 | 20M | 404 |
| 29/08/2018 | -1,02% | -0,26 | 25,34 | 25,51 | 25,09 | 25,63 | 19M | 1.175 |
| 28/08/2018 | 3,23% | 0,80 | 25,60 | 25,54 | 24,85 | 25,69 | 4M | 957 |
| 27/08/2018 | 1,39% | 0,34 | 24,80 | 24,72 | 24,43 | 24,99 | 3M | 428 |
| 24/08/2018 | 1,70% | 0,41 | 24,46 | 24,35 | 24,34 | 24,73 | 2M | 264 |
| 23/08/2018 | -3,41% | -0,85 | 24,05 | 24,91 | 23,83 | 25,22 | 15M | 1.050 |
| 22/08/2018 | -0,48% | -0,12 | 24,90 | 24,93 | 24,70 | 25,10 | 6M | 594 |
| 21/08/2018 | -2,83% | -0,73 | 25,02 | 25,68 | 24,32 | 25,68 | 21M | 1.795 |
| 20/08/2018 | 0,47% | 0,12 | 25,75 | 25,59 | 25,40 | 25,92 | 11M | 823 |
Date,Open,High,Low,Close,Volume
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-18,24.25,24.67,24.00,24.26,20799814
16-Oct-18,24.40,24.41,23.73,24.27,20040058
15-Oct-18,24.37,24.78,23.83,24.27,160525922
11-Oct-18,24.35,24.68,23.12,24.02,9608850
10-Oct-18,24.51,25.46,24.18,24.27,11759905
09-Oct-18,24.71,25.54,24.25,24.63,19964434
08-Oct-18,24.15,24.70,23.66,24.46,30893952
05-Oct-18,24.65,24.97,22.72,23.52,8105584
04-Oct-18,25.20,25.68,24.49,24.49,9144108
03-Oct-18,26.25,26.32,25.07,25.20,12718065
02-Oct-18,26.36,27.06,25.65,25.65,15507809
01-Oct-18,26.54,26.68,26.16,26.49,10078898
28-Sep-18,26.88,27.48,25.05,26.37,56660053
27-Sep-18,27.50,27.88,26.60,26.93,18378025
26-Sep-18,26.70,28.00,26.70,27.50,12226805
25-Sep-18,25.54,26.70,25.54,26.50,4589325
24-Sep-18,25.66,26.63,25.01,25.80,28393705
21-Sep-18,25.42,26.00,25.41,25.60,24156800
20-Sep-18,25.27,25.73,25.16,25.50,8996845
19-Sep-18,25.15,25.40,25.01,25.25,15846161
18-Sep-18,25.15,25.62,25.15,25.40,11449514
17-Sep-18,25.29,25.75,25.17,25.60,15757028
14-Sep-18,24.87,25.44,24.32,25.29,3543866
13-Sep-18,25.40,25.40,24.22,24.69,9915717
12-Sep-18,25.45,25.76,25.26,25.26,47582240
11-Sep-18,25.41,25.48,25.13,25.42,17703419
10-Sep-18,25.30,25.74,24.96,25.22,52653269
06-Sep-18,25.88,26.45,25.20,25.20,48453706
05-Sep-18,24.22,24.89,24.22,24.52,2788823
04-Sep-18,25.24,25.24,24.01,24.50,15940679
03-Sep-18,25.11,25.75,25.10,25.15,3293442
31-Aug-18,25.02,25.50,24.72,25.50,61575415
30-Aug-18,25.11,25.24,25.00,25.05,20400189
29-Aug-18,25.51,25.63,25.09,25.34,19326809
28-Aug-18,25.54,25.69,24.85,25.60,3824278
27-Aug-18,24.72,24.99,24.43,24.80,3151990
24-Aug-18,24.35,24.73,24.34,24.46,2486143
23-Aug-18,24.91,25.22,23.83,24.05,15006519
22-Aug-18,24.93,25.10,24.70,24.90,6468267
21-Aug-18,25.68,25.68,24.32,25.02,21213391
20-Aug-18,25.59,25.92,25.40,25.75,11224092
17-Aug-18,25.60,25.75,25.29,25.63,11224092
16-Aug-18,24.60,25.60,24.42,25.60,11224092
15-Aug-18,24.00,25.05,23.92,24.60,11224092
14-Aug-18,24.17,24.86,23.66,24.25,11224092
13-Aug-18,24.00,24.50,24.00,24.25,11224092
10-Aug-18,24.17,24.20,23.45,24.00,11224092
09-Aug-18,24.29,24.67,23.53,24.00,11224092
08-Aug-18,23.72,24.07,23.60,24.00,11224092
07-Aug-18,24.50,24.67,22.90,24.00,11224092
06-Aug-18,25.00,25.00,24.50,24.50,11224092
03-Aug-18,24.73,25.06,24.51,24.82,11224092
02-Aug-18,24.50,24.95,24.31,24.50,11224092
01-Aug-18,24.56,24.84,23.61,24.50,11224092
31-Jul-18,24.40,24.59,23.15,24.50,11224092
30-Jul-18,25.13,25.15,24.40,24.40,11224092
27-Jul-18,24.60,25.39,24.51,24.70,11224092
26-Jul-18,24.52,24.64,24.24,24.50,11224092
25-Jul-18,24.53,24.75,24.50,24.50,11224092
24-Jul-18,25.14,25.15,23.85,24.50,11224092
23-Jul-18,25.43,25.43,24.77,24.77,11224092
20-Jul-18,25.25,25.76,25.04,25.28,11224092
19-Jul-18,24.54,25.39,24.25,24.65,11224092
18-Jul-18,23.92,24.32,23.91,24.31,11224092
17-Jul-18,24.00,24.23,23.95,24.10,11224092
16-Jul-18,23.60,24.08,23.44,24.00,11224092
13-Jul-18,23.19,24.48,23.00,23.85,11224092
12-Jul-18,22.25,23.10,21.92,23.06,11224092
11-Jul-18,22.14,22.55,21.91,22.38,11224092
10-Jul-18,21.61,22.14,21.56,22.00,11224092
06-Jul-18,21.85,22.28,21.64,21.83,11224092
05-Jul-18,22.32,22.32,21.56,22.07,11224092
04-Jul-18,21.50,22.48,21.45,22.48,11224092
03-Jul-18,21.30,21.93,21.22,21.50,11224092
*exoneração de responsabilidade