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
11/02/2022	0,00%	0,00	66,95	67,60	66,30	69,69	2.252M	29.606
10/02/2022	0,68%	0,45	66,95	66,21	64,89	67,85	299M	21.256
09/02/2022	1,42%	0,93	66,50	66,80	65,80	67,85	294M	22.248
08/02/2022	-3,15%	-2,13	65,57	67,53	64,51	67,55	471M	31.319
07/02/2022	-4,67%	-3,32	67,70	66,06	65,75	68,05	1.053M	47.441
04/02/2022	-0,66%	-0,47	71,02	71,98	69,39	71,98	300M	14.505
03/02/2022	0,89%	0,63	71,49	70,96	69,75	72,00	310M	23.573

02/02/2022	0,08%	0,06	70,86	71,44	70,17	71,60	444M	22.617
01/02/2022	-0,56%	-0,40	70,80	70,91	70,01	71,87	243M	19.164
31/01/2022	2,45%	1,70	71,20	69,29	69,22	71,65	482M	29.899
28/01/2022	1,61%	1,10	69,50	68,00	67,99	70,15	794M	42.121
27/01/2022	-4,70%	-3,37	68,40	69,00	67,11	69,28	1.956M	36.856
26/01/2022	3,56%	2,47	71,77	69,51	69,51	72,70	481M	32.511
25/01/2022	5,00%	3,30	69,30	65,84	65,05	70,18	350M	23.973
24/01/2022	-2,27%	-1,53	66,00	67,34	64,97	68,82	471M	31.462
21/01/2022	3,43%	2,24	67,53	65,43	65,01	68,60	342M	25.992
20/01/2022	2,43%	1,55	65,29	63,26	62,74	66,37	323M	24.010
19/01/2022	3,64%	2,24	63,74	61,88	61,32	64,00	183M	13.752
18/01/2022	0,03%	0,02	61,50	60,77	60,18	62,38	179M	15.722
17/01/2022	1,67%	1,01	61,48	60,47	59,16	63,04	264M	19.146
14/01/2022	1,60%	0,95	60,47	58,84	58,03	61,19	181M	13.681
13/01/2022	-2,41%	-1,47	59,52	60,50	58,68	60,81	155M	14.135
12/01/2022	4,24%	2,48	60,99	58,51	57,81	61,89	319M	26.279
11/01/2022	5,37%	2,98	58,51	55,35	55,00	59,10	290M	24.722
10/01/2022	-4,52%	-2,63	55,53	57,91	54,89	58,12	298M	26.067
07/01/2022	1,10%	0,63	58,16	56,77	56,77	59,90	187M	17.157
06/01/2022	3,68%	2,04	57,53	55,12	55,06	58,39	329M	32.001
05/01/2022	-5,00%	-2,92	55,49	58,28	55,33	58,55	333M	23.477
04/01/2022	-0,58%	-0,34	58,41	59,32	56,98	59,56	262M	15.925
03/01/2022	-2,65%	-1,60	58,75	59,70	57,27	60,88	234M	20.535
30/12/2021	4,05%	2,35	60,35	58,05	57,98	60,39	146M	9.696
29/12/2021	-2,23%	-1,32	58,00	59,41	57,71	59,66	145M	12.861
28/12/2021	-2,99%	-1,83	59,32	61,54	58,41	61,70	195M	13.956
27/12/2021	-0,49%	-0,30	61,15	61,45	60,50	62,15	116M	8.567
23/12/2021	-3,24%	-2,06	61,45	63,84	60,95	63,84	143M	11.672
22/12/2021	-2,53%	-1,65	63,51	65,16	63,11	66,14	143M	11.244
21/12/2021	0,84%	0,54	65,16	64,62	64,50	66,10	139M	11.245
20/12/2021	-0,89%	-0,58	64,62	64,27	63,18	65,28	164M	14.667
17/12/2021	-1,26%	-0,83	65,20	65,50	63,77	65,99	481M	18.065
16/12/2021	3,17%	2,03	66,03	71,00	65,24	71,96	909M	43.735
15/12/2021	0,09%	0,06	64,00	64,04	62,33	64,71	171M	14.877
14/12/2021	-2,63%	-1,73	63,94	66,41	63,69	66,78	401M	13.203
13/12/2021	3,01%	1,92	65,67	64,24	63,59	67,61	432M	21.242
10/12/2021	0,09%	0,06	63,75	65,39	63,32	65,39	204M	12.067
09/12/2021	-1,13%	-0,73	63,69	63,66	62,54	64,84	171M	12.400
08/12/2021	1,61%	1,02	64,42	63,79	63,01	65,39	259M	13.554
07/12/2021	-1,00%	-0,64	63,40	64,82	62,56	64,98	199M	12.080
06/12/2021	-0,77%	-0,50	64,04	64,54	63,18	65,18	166M	10.910
03/12/2021	4,10%	2,54	64,54	61,76	61,76	66,03	274M	23.127
02/12/2021	6,02%	3,52	62,00	59,15	58,88	62,55	274M	19.085
01/12/2021	-4,85%	-2,98	58,48	62,10	58,29	62,37	242M	22.769
30/11/2021	-4,04%	-2,59	61,46	63,98	59,07	64,40	491M	28.198
29/11/2021	-1,85%	-1,21	64,05	66,01	63,78	67,06	212M	15.904
26/11/2021	-4,84%	-3,32	65,26	67,00	64,50	67,95	263M	22.649
25/11/2021	-2,17%	-1,52	68,58	69,98	67,64	70,04	323M	17.961
24/11/2021	-2,38%	-1,71	70,10	71,16	69,71	72,37	219M	14.167
23/11/2021	1,27%	0,90	71,81	71,15	69,36	72,50	142M	13.135
22/11/2021	-2,40%	-1,74	70,91	72,02	70,58	72,78	154M	11.424
19/11/2021	0,73%	0,53	72,65	71,91	71,91	75,12	247M	16.020
18/11/2021	3,77%	2,62	72,12	69,73	69,66	72,88	341M	15.019
17/11/2021	-2,70%	-1,93	69,50	73,06	68,89	73,16	294M	21.482
16/11/2021	-2,56%	-1,88	71,43	73,25	70,20	73,66	182M	15.310
12/11/2021	-4,32%	-3,31	73,31	76,29	72,85	77,11	272M	18.744
11/11/2021	3,44%	2,55	76,62	73,48	71,35	77,55	431M	25.586
10/11/2021	0,38%	0,28	74,07	74,79	73,76	75,88	343M	17.768
09/11/2021	2,34%	1,69	73,79	71,56	71,56	76,14	224M	17.004
08/11/2021	0,84%	0,60	72,10	70,14	70,14	72,76	149M	14.151
05/11/2021	4,36%	2,99	71,50	69,04	68,88	71,89	249M	21.333
04/11/2021	-0,49%	-0,34	68,51	68,80	67,54	70,19	264M	17.526
03/11/2021	4,76%	3,13	68,85	64,20	64,20	70,09	311M	26.395
01/11/2021	2,40%	1,54	65,72	65,50	64,00	66,38	161M	11.027
29/10/2021	-1,20%	-0,78	64,18	65,81	63,74	66,18	261M	18.340
28/10/2021	-1,99%	-1,32	64,96	65,28	64,68	67,19	239M	14.453
27/10/2021	1,52%	0,99	66,28	65,28	65,18	67,50	317M	17.189
26/10/2021	-1,43%	-0,95	65,29	64,25	64,02	65,63	247M	20.597
25/10/2021	0,76%	0,50	66,24	64,71	64,24	67,93	206M	17.593
22/10/2021	0,60%	0,39	65,74	64,67	61,46	68,02	397M	35.727
21/10/2021	-1,07%	-0,71	65,35	65,00	63,33	66,80	478M	28.473
20/10/2021	-3,14%	-2,14	66,06	68,57	65,67	69,18	301M	16.908
19/10/2021	-4,43%	-3,16	68,20	69,41	67,10	70,00	231M	17.711
18/10/2021	-2,18%	-1,59	71,36	71,41	70,84	72,48	216M	14.251
15/10/2021	3,14%	2,22	72,95	70,59	70,07	73,40	198M	10.884
14/10/2021	-1,35%	-0,97	70,73	71,71	69,96	72,12	181M	12.743
13/10/2021	-0,49%	-0,35	71,70	72,40	71,16	73,64	216M	17.066
11/10/2021	0,07%	0,05	72,05	71,06	69,90	73,56	227M	15.610
08/10/2021	2,71%	1,90	72,00	71,27	70,80	73,42	354M	18.991
07/10/2021	-0,57%	-0,40	70,10	70,01	68,00	71,01	513M	24.803
06/10/2021	-1,23%	-0,88	70,50	70,05	68,55	71,55	303M	19.741
05/10/2021	0,25%	0,18	71,38	71,34	70,03	72,85	324M	19.610
04/10/2021	-4,54%	-3,39	71,20	72,88	70,72	73,32	492M	21.308
01/10/2021	-0,03%	-0,02	74,59	74,11	73,91	77,49	259M	15.684
30/09/2021	1,03%	0,76	74,61	74,68	73,05	75,50	281M	17.335
29/09/2021	0,34%	0,25	73,85	74,10	72,98	75,00	245M	17.502
28/09/2021	-5,88%	-4,60	73,60	76,52	72,10	77,29	493M	25.861
27/09/2021	-2,62%	-2,10	78,20	78,69	76,79	79,27	217M	14.721
24/09/2021	-0,29%	-0,23	80,30	79,76	78,63	80,80	118M	8.672
23/09/2021	1,21%	0,96	80,53	79,62	77,96	80,70	301M	15.362
22/09/2021	-3,88%	-3,21	79,57	83,36	78,82	83,36	476M	19.530
21/09/2021	2,56%	2,07	82,78	80,72	80,50	84,17	148M	10.325
20/09/2021	-2,76%	-2,29	80,71	82,38	80,15	83,25	260M	14.780
17/09/2021	-1,65%	-1,39	83,00	84,41	81,44	84,53	311M	11.205
16/09/2021	-0,42%	-0,36	84,39	83,91	83,20	84,92	223M	7.496
15/09/2021	0,06%	0,05	84,75	84,83	82,90	84,90	153M	8.457
14/09/2021	1,29%	1,08	84,70	83,71	83,06	84,96	128M	8.419
13/09/2021	2,92%	2,37	83,62	83,00	82,51	85,71	229M	10.820
10/09/2021	-0,85%	-0,70	81,25	82,50	81,00	83,13	161M	11.669
09/09/2021	1,41%	1,14	81,95	80,84	79,22	84,00	204M	16.602
08/09/2021	-3,40%	-2,84	80,81	82,81	80,28	83,15	210M	14.490
06/09/2021	2,40%	1,96	83,65	81,09	81,05	84,04	146M	7.214
03/09/2021	1,58%	1,27	81,69	80,86	79,23	81,69	348M	14.037
02/09/2021	-0,65%	-0,53	80,42	80,18	78,96	80,84	190M	13.160
01/09/2021	1,26%	1,01	80,95	80,19	79,43	81,54	119M	8.483
31/08/2021	-0,39%	-0,31	79,94	80,34	79,09	81,65	372M	17.143
30/08/2021	-0,61%	-0,49	80,25	80,74	79,81	81,36	114M	8.712
27/08/2021	-0,07%	-0,06	80,74	80,99	79,82	81,37	315M	13.293
26/08/2021	-2,78%	-2,31	80,80	82,05	80,74	82,78	218M	11.785
25/08/2021	0,29%	0,24	83,11	82,92	81,15	83,27	285M	12.730
24/08/2021	0,53%	0,44	82,87	83,05	82,51	84,00	166M	11.983
23/08/2021	-3,48%	-2,97	82,43	85,40	81,67	85,68	240M	13.555
20/08/2021	3,49%	2,88	85,40	81,44	80,75	85,51	343M	15.256
19/08/2021	3,14%	2,51	82,52	78,59	78,33	83,57	298M	14.550
18/08/2021	-1,83%	-1,49	80,01	81,70	78,55	81,97	473M	22.943
17/08/2021	-1,81%	-1,50	81,50	82,70	80,61	83,03	263M	16.018
16/08/2021	-1,46%	-1,23	83,00	84,30	81,77	85,16	314M	20.293
13/08/2021	1,95%	1,61	84,23	82,80	82,63	86,75	597M	31.470
12/08/2021	6,91%	5,34	82,62	76,65	76,65	82,82	797M	26.590
11/08/2021	-0,44%	-0,34	77,28	76,62	75,46	78,09	635M	26.286
10/08/2021	-0,78%	-0,61	77,62	78,51	77,00	78,90	189M	12.104
09/08/2021	-1,46%	-1,16	78,23	79,09	78,22	80,15	167M	9.747
06/08/2021	-0,50%	-0,40	79,39	79,90	79,00	80,14	109M	8.219
05/08/2021	0,11%	0,09	79,79	80,15	79,18	82,49	205M	15.742
04/08/2021	-1,15%	-0,93	79,70	80,77	77,92	80,81	385M	17.473
03/08/2021	0,61%	0,49	80,63	79,62	78,57	81,10	225M	12.356
02/08/2021	-	-	80,14	79,49	79,49	82,33	240M	14.336

Date,Open,High,Low,Close,Volume
11-Feb-22,67.60,69.69,66.30,66.95,2252494147
10-Feb-22,66.21,67.85,64.89,66.95,298513417
09-Feb-22,66.80,67.85,65.80,66.50,293985934
08-Feb-22,67.53,67.55,64.51,65.57,471034438
07-Feb-22,66.06,68.05,65.75,67.70,1053225679
04-Feb-22,71.98,71.98,69.39,71.02,299801897
03-Feb-22,70.96,72.00,69.75,71.49,310048781
02-Feb-22,71.44,71.60,70.17,70.86,443945056
01-Feb-22,70.91,71.87,70.01,70.80,243270131
31-Jan-22,69.29,71.65,69.22,71.20,481733372
28-Jan-22,68.00,70.15,67.99,69.50,793685068
27-Jan-22,69.00,69.28,67.11,68.40,1955544876
26-Jan-22,69.51,72.70,69.51,71.77,481349600
25-Jan-22,65.84,70.18,65.05,69.30,350474736
24-Jan-22,67.34,68.82,64.97,66.00,471485202
21-Jan-22,65.43,68.60,65.01,67.53,341969857
20-Jan-22,63.26,66.37,62.74,65.29,322899238
19-Jan-22,61.88,64.00,61.32,63.74,183027661
18-Jan-22,60.77,62.38,60.18,61.50,179117519
17-Jan-22,60.47,63.04,59.16,61.48,263817898
14-Jan-22,58.84,61.19,58.03,60.47,180864921
13-Jan-22,60.50,60.81,58.68,59.52,154929925
12-Jan-22,58.51,61.89,57.81,60.99,318790671
11-Jan-22,55.35,59.10,55.00,58.51,290095448
10-Jan-22,57.91,58.12,54.89,55.53,297859479
07-Jan-22,56.77,59.90,56.77,58.16,187022706
06-Jan-22,55.12,58.39,55.06,57.53,328567196
05-Jan-22,58.28,58.55,55.33,55.49,332713878
04-Jan-22,59.32,59.56,56.98,58.41,262115436
03-Jan-22,59.70,60.88,57.27,58.75,233512631
30-Dec-21,58.05,60.39,57.98,60.35,145539602
29-Dec-21,59.41,59.66,57.71,58.00,145495312
28-Dec-21,61.54,61.70,58.41,59.32,194795574
27-Dec-21,61.45,62.15,60.50,61.15,116159830
23-Dec-21,63.84,63.84,60.95,61.45,143402206
22-Dec-21,65.16,66.14,63.11,63.51,143031172
21-Dec-21,64.62,66.10,64.50,65.16,138972529
20-Dec-21,64.27,65.28,63.18,64.62,163680882
17-Dec-21,65.50,65.99,63.77,65.20,480798475
16-Dec-21,71.00,71.96,65.24,66.03,909029371
15-Dec-21,64.04,64.71,62.33,64.00,170980166
14-Dec-21,66.41,66.78,63.69,63.94,400670293
13-Dec-21,64.24,67.61,63.59,65.67,431546546
10-Dec-21,65.39,65.39,63.32,63.75,203500427
09-Dec-21,63.66,64.84,62.54,63.69,170674251
08-Dec-21,63.79,65.39,63.01,64.42,259145772
07-Dec-21,64.82,64.98,62.56,63.40,198881481
06-Dec-21,64.54,65.18,63.18,64.04,166379327
03-Dec-21,61.76,66.03,61.76,64.54,274293239
02-Dec-21,59.15,62.55,58.88,62.00,274084133
01-Dec-21,62.10,62.37,58.29,58.48,242434850
30-Nov-21,63.98,64.40,59.07,61.46,490842186
29-Nov-21,66.01,67.06,63.78,64.05,212200643
26-Nov-21,67.00,67.95,64.50,65.26,262670832
25-Nov-21,69.98,70.04,67.64,68.58,323490752
24-Nov-21,71.16,72.37,69.71,70.10,219168648
23-Nov-21,71.15,72.50,69.36,71.81,142486341
22-Nov-21,72.02,72.78,70.58,70.91,154167626
19-Nov-21,71.91,75.12,71.91,72.65,247422524
18-Nov-21,69.73,72.88,69.66,72.12,340727644
17-Nov-21,73.06,73.16,68.89,69.50,294379394
16-Nov-21,73.25,73.66,70.20,71.43,182276069
12-Nov-21,76.29,77.11,72.85,73.31,272130819
11-Nov-21,73.48,77.55,71.35,76.62,430908925
10-Nov-21,74.79,75.88,73.76,74.07,343094511
09-Nov-21,71.56,76.14,71.56,73.79,224412692
08-Nov-21,70.14,72.76,70.14,72.10,149408875
05-Nov-21,69.04,71.89,68.88,71.50,249243885
04-Nov-21,68.80,70.19,67.54,68.51,264031667
03-Nov-21,64.20,70.09,64.20,68.85,310823978
01-Nov-21,65.50,66.38,64.00,65.72,160998867
29-Oct-21,65.81,66.18,63.74,64.18,261062484
28-Oct-21,65.28,67.19,64.68,64.96,238916149
27-Oct-21,65.28,67.50,65.18,66.28,317021619
26-Oct-21,64.25,65.63,64.02,65.29,247408964
25-Oct-21,64.71,67.93,64.24,66.24,205697898
22-Oct-21,64.67,68.02,61.46,65.74,397324978
21-Oct-21,65.00,66.80,63.33,65.35,478324473
20-Oct-21,68.57,69.18,65.67,66.06,300639098
19-Oct-21,69.41,70.00,67.10,68.20,231272467
18-Oct-21,71.41,72.48,70.84,71.36,215721310
15-Oct-21,70.59,73.40,70.07,72.95,197994312
14-Oct-21,71.71,72.12,69.96,70.73,180896630
13-Oct-21,72.40,73.64,71.16,71.70,216467580
11-Oct-21,71.06,73.56,69.90,72.05,227236336
08-Oct-21,71.27,73.42,70.80,72.00,354056924
07-Oct-21,70.01,71.01,68.00,70.10,512945149
06-Oct-21,70.05,71.55,68.55,70.50,302583131
05-Oct-21,71.34,72.85,70.03,71.38,323976860
04-Oct-21,72.88,73.32,70.72,71.20,492029209
01-Oct-21,74.11,77.49,73.91,74.59,258831485
30-Sep-21,74.68,75.50,73.05,74.61,280990738
29-Sep-21,74.10,75.00,72.98,73.85,244920639
28-Sep-21,76.52,77.29,72.10,73.60,493447326
27-Sep-21,78.69,79.27,76.79,78.20,217470673
24-Sep-21,79.76,80.80,78.63,80.30,118470653
23-Sep-21,79.62,80.70,77.96,80.53,300635734
22-Sep-21,83.36,83.36,78.82,79.57,475678589
21-Sep-21,80.72,84.17,80.50,82.78,147618440
20-Sep-21,82.38,83.25,80.15,80.71,259882570
17-Sep-21,84.41,84.53,81.44,83.00,310835257
16-Sep-21,83.91,84.92,83.20,84.39,222903307
15-Sep-21,84.83,84.90,82.90,84.75,153074690
14-Sep-21,83.71,84.96,83.06,84.70,128140963
13-Sep-21,83.00,85.71,82.51,83.62,229070990
10-Sep-21,82.50,83.13,81.00,81.25,161203431
09-Sep-21,80.84,84.00,79.22,81.95,203848301
08-Sep-21,82.81,83.15,80.28,80.81,210223124
06-Sep-21,81.09,84.04,81.05,83.65,146064815
03-Sep-21,80.86,81.69,79.23,81.69,347918605
02-Sep-21,80.18,80.84,78.96,80.42,190213630
01-Sep-21,80.19,81.54,79.43,80.95,118693098
31-Aug-21,80.34,81.65,79.09,79.94,371749110
30-Aug-21,80.74,81.36,79.81,80.25,114146483
27-Aug-21,80.99,81.37,79.82,80.74,314689986
26-Aug-21,82.05,82.78,80.74,80.80,218425007
25-Aug-21,82.92,83.27,81.15,83.11,284667287
24-Aug-21,83.05,84.00,82.51,82.87,165992170
23-Aug-21,85.40,85.68,81.67,82.43,239960801
20-Aug-21,81.44,85.51,80.75,85.40,342912496
19-Aug-21,78.59,83.57,78.33,82.52,298250381
18-Aug-21,81.70,81.97,78.55,80.01,473458137
17-Aug-21,82.70,83.03,80.61,81.50,262768696
16-Aug-21,84.30,85.16,81.77,83.00,314125686
13-Aug-21,82.80,86.75,82.63,84.23,597032134
12-Aug-21,76.65,82.82,76.65,82.62,797443320
11-Aug-21,76.62,78.09,75.46,77.28,634972703
10-Aug-21,78.51,78.90,77.00,77.62,188904345
09-Aug-21,79.09,80.15,78.22,78.23,167414585
06-Aug-21,79.90,80.14,79.00,79.39,108704628
05-Aug-21,80.15,82.49,79.18,79.79,204610551
04-Aug-21,80.77,80.81,77.92,79.70,385013472
03-Aug-21,79.62,81.10,78.57,80.63,224886399
02-Aug-21,79.49,82.33,79.49,80.14,240417673

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GNDI3