Cotação atual, histórico e gráfico do papel: GNDI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 3,01% | 1,74 | 59,50 | 57,94 | 57,88 | 60,00 | 353M | 15.213 |
| 10/10/2019 | 2,30% | 1,30 | 57,76 | 56,82 | 56,73 | 58,15 | 140M | 11.200 |
| 09/10/2019 | 0,34% | 0,19 | 56,46 | 56,80 | 56,07 | 56,98 | 108M | 11.385 |
| 08/10/2019 | 0,21% | 0,12 | 56,27 | 56,21 | 55,28 | 56,90 | 235M | 14.153 |
| 07/10/2019 | -0,62% | -0,35 | 56,15 | 56,38 | 55,86 | 56,80 | 123M | 10.633 |
| 04/10/2019 | 3,67% | 2,00 | 56,50 | 54,47 | 54,16 | 57,00 | 286M | 16.129 |
| 03/10/2019 | 1,87% | 1,00 | 54,50 | 53,37 | 52,52 | 54,50 | 82M | 10.003 |
| 02/10/2019 | -0,04% | -0,02 | 53,50 | 53,85 | 52,77 | 54,60 | 166M | 16.636 |
| 01/10/2019 | -1,35% | -0,73 | 53,52 | 54,25 | 53,17 | 54,90 | 86M | 8.001 |
| 30/09/2019 | 1,21% | 0,65 | 54,25 | 53,82 | 53,40 | 54,59 | 104M | 10.510 |
| 27/09/2019 | 0,75% | 0,40 | 53,60 | 52,86 | 52,86 | 53,75 | 130M | 8.111 |
| 26/09/2019 | 0,00% | 0,00 | 53,20 | 53,31 | 52,87 | 53,49 | 260M | 12.528 |
| 25/09/2019 | 0,66% | 0,35 | 53,20 | 52,98 | 52,89 | 53,81 | 265M | 13.786 |
| 24/09/2019 | -2,36% | -1,28 | 52,85 | 54,13 | 52,58 | 54,74 | 130M | 11.310 |
| 23/09/2019 | 0,22% | 0,12 | 54,13 | 53,47 | 53,32 | 55,16 | 94M | 10.840 |
| 20/09/2019 | 0,71% | 0,38 | 54,01 | 54,00 | 53,77 | 54,48 | 170M | 9.764 |
| 19/09/2019 | -1,70% | -0,93 | 53,63 | 54,84 | 53,22 | 54,96 | 80M | 8.468 |
| 18/09/2019 | -2,13% | -1,19 | 54,56 | 55,30 | 54,56 | 55,60 | 122M | 9.410 |
| 17/09/2019 | 2,20% | 1,20 | 55,75 | 54,96 | 54,87 | 56,68 | 236M | 21.529 |
| 16/09/2019 | 3,41% | 1,80 | 54,55 | 52,50 | 52,07 | 54,55 | 153M | 17.120 |
| 13/09/2019 | -1,20% | -0,64 | 52,75 | 53,15 | 52,20 | 53,56 | 92M | 10.995 |
| 12/09/2019 | -1,73% | -0,94 | 53,39 | 54,50 | 52,90 | 54,94 | 139M | 13.968 |
| 11/09/2019 | 3,49% | 1,83 | 54,33 | 52,98 | 52,61 | 54,36 | 146M | 15.674 |
| 10/09/2019 | 0,02% | 0,01 | 52,50 | 52,26 | 51,76 | 53,13 | 180M | 15.459 |
| 09/09/2019 | -3,55% | -1,93 | 52,49 | 54,87 | 51,91 | 54,87 | 205M | 17.099 |
| 06/09/2019 | -1,59% | -0,88 | 54,42 | 56,09 | 54,08 | 56,34 | 206M | 19.590 |
| 05/09/2019 | -1,25% | -0,70 | 55,30 | 56,20 | 54,95 | 56,87 | 376M | 30.051 |
| 04/09/2019 | -2,44% | -1,40 | 56,00 | 57,71 | 55,55 | 58,46 | 191M | 19.287 |
| 03/09/2019 | 0,70% | 0,40 | 57,40 | 56,80 | 56,37 | 57,97 | 234M | 23.737 |
| 02/09/2019 | 1,64% | 0,92 | 57,00 | 55,41 | 55,15 | 57,86 | 222M | 19.259 |
| 30/08/2019 | 4,14% | 2,23 | 56,08 | 55,00 | 53,27 | 56,08 | 764M | 15.748 |
| 29/08/2019 | 4,87% | 2,50 | 53,85 | 51,84 | 51,46 | 54,53 | 176M | 17.271 |
| 28/08/2019 | 2,13% | 1,07 | 51,35 | 50,08 | 49,99 | 51,51 | 89M | 9.087 |
| 27/08/2019 | 1,68% | 0,83 | 50,28 | 50,10 | 48,79 | 50,75 | 201M | 9.087 |
| 26/08/2019 | -0,96% | -0,48 | 49,45 | 50,07 | 48,81 | 51,22 | 132M | 12.311 |
| 23/08/2019 | -0,64% | -0,32 | 49,93 | 50,07 | 49,53 | 51,25 | 140M | 10.954 |
| 22/08/2019 | 2,45% | 1,20 | 50,25 | 49,33 | 49,33 | 51,43 | 138M | 14.025 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,57.94,60.00,57.88,59.50,353063928
10-Oct-19,56.82,58.15,56.73,57.76,140131781
09-Oct-19,56.80,56.98,56.07,56.46,107756235
08-Oct-19,56.21,56.90,55.28,56.27,235228873
07-Oct-19,56.38,56.80,55.86,56.15,123353159
04-Oct-19,54.47,57.00,54.16,56.50,286343533
03-Oct-19,53.37,54.50,52.52,54.50,81536927
02-Oct-19,53.85,54.60,52.77,53.50,165611121
01-Oct-19,54.25,54.90,53.17,53.52,86379040
30-Sep-19,53.82,54.59,53.40,54.25,104132826
27-Sep-19,52.86,53.75,52.86,53.60,129848533
26-Sep-19,53.31,53.49,52.87,53.20,259777648
25-Sep-19,52.98,53.81,52.89,53.20,265149697
24-Sep-19,54.13,54.74,52.58,52.85,129576171
23-Sep-19,53.47,55.16,53.32,54.13,94402260
20-Sep-19,54.00,54.48,53.77,54.01,170121348
19-Sep-19,54.84,54.96,53.22,53.63,80314407
18-Sep-19,55.30,55.60,54.56,54.56,121738482
17-Sep-19,54.96,56.68,54.87,55.75,235641045
16-Sep-19,52.50,54.55,52.07,54.55,152698854
13-Sep-19,53.15,53.56,52.20,52.75,92256118
12-Sep-19,54.50,54.94,52.90,53.39,139233793
11-Sep-19,52.98,54.36,52.61,54.33,146222872
10-Sep-19,52.26,53.13,51.76,52.50,179850405
09-Sep-19,54.87,54.87,51.91,52.49,205474948
06-Sep-19,56.09,56.34,54.08,54.42,206049196
05-Sep-19,56.20,56.87,54.95,55.30,376402212
04-Sep-19,57.71,58.46,55.55,56.00,190542664
03-Sep-19,56.80,57.97,56.37,57.40,234187964
02-Sep-19,55.41,57.86,55.15,57.00,222111723
30-Aug-19,55.00,56.08,53.27,56.08,764224265
29-Aug-19,51.84,54.53,51.46,53.85,176065733
28-Aug-19,50.08,51.51,49.99,51.35,88540354
27-Aug-19,50.10,50.75,48.79,50.28,201097680
26-Aug-19,50.07,51.22,48.81,49.45,131961565
23-Aug-19,50.07,51.25,49.53,49.93,139951059
22-Aug-19,49.33,51.43,49.33,50.25,138490628
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-19,36.95,38.89,36.71,38.60,195140721
20-May-19,36.90,38.52,36.50,37.00,195140721
17-May-19,36.70,37.90,36.16,37.00,195140721
16-May-19,36.90,38.27,36.53,36.85,195140721
15-May-19,36.35,38.20,35.65,37.20,195140721
14-May-19,35.10,36.99,35.10,36.50,195140721
13-May-19,34.59,35.43,34.15,34.95,195140721
10-May-19,33.60,34.69,33.51,34.29,195140721
09-May-19,33.69,34.68,33.25,33.50,195140721
08-May-19,34.39,34.99,33.67,33.99,195140721
07-May-19,34.80,35.07,32.70,34.42,195140721
06-May-19,35.01,35.97,34.37,34.79,195140721
03-May-19,35.60,36.14,35.30,35.30,195140721
02-May-19,35.12,35.89,35.06,35.42,195140721
30-Apr-19,34.50,35.45,34.50,35.12,195140721
29-Apr-19,35.74,36.25,34.50,34.50,195140721
26-Apr-19,36.30,36.53,35.79,35.79,195140721
25-Apr-19,35.18,36.58,34.90,36.00,195140721
24-Apr-19,33.79,35.43,33.65,35.01,195140721
23-Apr-19,33.40,33.99,33.17,33.88,195140721
22-Apr-19,32.47,33.52,32.47,33.15,195140721
18-Apr-19,32.62,33.13,31.75,32.47,195140721
17-Apr-19,32.96,33.16,31.93,32.50,195140721
16-Apr-19,33.00,33.05,32.37,32.95,195140721
15-Apr-19,33.53,33.96,32.84,32.94,195140721
12-Apr-19,33.69,33.76,32.82,33.28,195140721
11-Apr-19,32.94,33.95,32.40,33.86,195140721
10-Apr-19,32.98,33.24,31.61,32.62,195140721
09-Apr-19,32.96,33.42,32.10,32.55,195140721
08-Apr-19,33.56,34.37,32.85,32.90,195140721
05-Apr-19,34.30,35.13,33.36,34.00,195140721
04-Apr-19,33.90,34.65,33.53,34.05,195140721
03-Apr-19,32.95,34.47,32.95,33.90,195140721
*exoneração de responsabilidade