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 |
| 06/12/2019 | 2,79% | 1,65 | 60,87 | 59,47 | 59,04 | 61,14 | 89M | 8.410 |
| 05/12/2019 | -1,20% | -0,72 | 59,22 | 60,24 | 58,78 | 60,49 | 59M | 6.424 |
| 04/12/2019 | -1,12% | -0,68 | 59,94 | 60,92 | 59,94 | 61,27 | 86M | 6.387 |
| 03/12/2019 | 2,42% | 1,43 | 60,62 | 59,60 | 58,57 | 60,89 | 167M | 8.628 |
| 02/12/2019 | 4,41% | 2,50 | 59,19 | 56,70 | 55,65 | 60,35 | 214M | 15.837 |
| 29/11/2019 | -1,00% | -0,57 | 56,69 | 57,25 | 55,92 | 57,90 | 207M | 19.262 |
| 28/11/2019 | -0,43% | -0,25 | 57,26 | 57,53 | 56,25 | 57,93 | 110M | 9.615 |
| 27/11/2019 | -2,53% | -1,49 | 57,51 | 59,49 | 57,51 | 59,49 | 141M | 11.997 |
| 26/11/2019 | -1,42% | -0,85 | 59,00 | 59,40 | 58,53 | 60,04 | 224M | 12.609 |
| 25/11/2019 | -0,50% | -0,30 | 59,85 | 60,15 | 58,60 | 60,33 | 133M | 12.670 |
| 22/11/2019 | 2,49% | 1,46 | 60,15 | 58,69 | 58,13 | 60,15 | 115M | 7.391 |
| 21/11/2019 | 2,96% | 1,69 | 58,69 | 57,28 | 56,50 | 59,19 | 144M | 10.482 |
| 19/11/2019 | 1,06% | 0,60 | 57,00 | 56,68 | 56,41 | 57,19 | 81M | 8.583 |
| 18/11/2019 | -1,98% | -1,14 | 56,40 | 58,00 | 55,89 | 58,47 | 138M | 12.951 |
| 14/11/2019 | -2,14% | -1,26 | 57,54 | 59,00 | 57,14 | 59,59 | 197M | 11.940 |
| 13/11/2019 | 0,86% | 0,50 | 58,80 | 57,80 | 57,68 | 59,08 | 114M | 11.859 |
| 12/11/2019 | -1,92% | -1,14 | 58,30 | 59,05 | 57,53 | 59,36 | 274M | 13.438 |
| 11/11/2019 | 1,12% | 0,66 | 59,44 | 58,75 | 58,50 | 59,47 | 149M | 12.908 |
| 08/11/2019 | -0,44% | -0,26 | 58,78 | 59,16 | 58,27 | 59,36 | 207M | 11.257 |
| 07/11/2019 | -0,40% | -0,24 | 59,04 | 60,00 | 58,66 | 60,47 | 263M | 12.227 |
| 06/11/2019 | 0,37% | 0,22 | 59,28 | 59,36 | 58,65 | 59,99 | 100M | 7.852 |
| 05/11/2019 | -0,03% | -0,02 | 59,06 | 59,61 | 58,26 | 59,61 | 190M | 14.171 |
| 04/11/2019 | -2,91% | -1,77 | 59,08 | 61,86 | 58,02 | 63,12 | 466M | 25.279 |
| 01/11/2019 | 1,42% | 0,85 | 60,85 | 60,59 | 59,67 | 61,40 | 105M | 10.065 |
| 31/10/2019 | -0,22% | -0,13 | 60,00 | 60,23 | 59,70 | 60,62 | 88M | 8.093 |
| 30/10/2019 | -0,28% | -0,17 | 60,13 | 60,30 | 59,57 | 60,30 | 451M | 10.893 |
| 29/10/2019 | 0,00% | 0,00 | 60,30 | 60,50 | 60,00 | 60,50 | 97M | 5.894 |
| 28/10/2019 | -0,40% | -0,24 | 60,30 | 60,54 | 60,05 | 60,72 | 86M | 8.639 |
| 25/10/2019 | -0,82% | -0,50 | 60,54 | 61,20 | 59,95 | 61,28 | 126M | 11.077 |
| 24/10/2019 | 1,48% | 0,89 | 61,04 | 60,25 | 60,10 | 61,20 | 101M | 11.079 |
| 23/10/2019 | -0,74% | -0,45 | 60,15 | 60,89 | 59,35 | 61,08 | 147M | 15.028 |
| 22/10/2019 | -2,81% | -1,75 | 60,60 | 62,47 | 60,32 | 62,98 | 197M | 16.439 |
| 21/10/2019 | 0,58% | 0,36 | 62,35 | 61,81 | 60,89 | 62,50 | 95M | 8.399 |
| 18/10/2019 | 0,60% | 0,37 | 61,99 | 61,78 | 61,31 | 62,56 | 89M | 8.251 |
| 17/10/2019 | -0,80% | -0,50 | 61,62 | 62,20 | 60,73 | 62,82 | 289M | 13.622 |
| 16/10/2019 | 2,34% | 1,42 | 62,12 | 60,61 | 60,15 | 62,20 | 277M | 11.638 |
| 15/10/2019 | 1,93% | 1,15 | 60,70 | 59,49 | 59,45 | 61,62 | 109M | 9.219 |
| 14/10/2019 | 0,08% | 0,05 | 59,55 | 59,69 | 59,07 | 60,15 | 181M | 11.829 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,59.47,61.14,59.04,60.87,89050464
05-Dec-19,60.24,60.49,58.78,59.22,59247004
04-Dec-19,60.92,61.27,59.94,59.94,85742529
03-Dec-19,59.60,60.89,58.57,60.62,167387889
02-Dec-19,56.70,60.35,55.65,59.19,213681403
29-Nov-19,57.25,57.90,55.92,56.69,207007895
28-Nov-19,57.53,57.93,56.25,57.26,109788120
27-Nov-19,59.49,59.49,57.51,57.51,141409636
26-Nov-19,59.40,60.04,58.53,59.00,224302639
25-Nov-19,60.15,60.33,58.60,59.85,133422856
22-Nov-19,58.69,60.15,58.13,60.15,114665627
21-Nov-19,57.28,59.19,56.50,58.69,143964450
19-Nov-19,56.68,57.19,56.41,57.00,81071647
18-Nov-19,58.00,58.47,55.89,56.40,137881387
14-Nov-19,59.00,59.59,57.14,57.54,196894430
13-Nov-19,57.80,59.08,57.68,58.80,114296499
12-Nov-19,59.05,59.36,57.53,58.30,274012297
11-Nov-19,58.75,59.47,58.50,59.44,149349671
08-Nov-19,59.16,59.36,58.27,58.78,207284806
07-Nov-19,60.00,60.47,58.66,59.04,262954522
06-Nov-19,59.36,59.99,58.65,59.28,100430120
05-Nov-19,59.61,59.61,58.26,59.06,190339709
04-Nov-19,61.86,63.12,58.02,59.08,466425647
01-Nov-19,60.59,61.40,59.67,60.85,104754136
31-Oct-19,60.23,60.62,59.70,60.00,88431346
30-Oct-19,60.30,60.30,59.57,60.13,450594728
29-Oct-19,60.50,60.50,60.00,60.30,96751540
28-Oct-19,60.54,60.72,60.05,60.30,86034788
25-Oct-19,61.20,61.28,59.95,60.54,125898952
24-Oct-19,60.25,61.20,60.10,61.04,101459802
23-Oct-19,60.89,61.08,59.35,60.15,146917430
22-Oct-19,62.47,62.98,60.32,60.60,196875591
21-Oct-19,61.81,62.50,60.89,62.35,94725279
18-Oct-19,61.78,62.56,61.31,61.99,88984199
17-Oct-19,62.20,62.82,60.73,61.62,288881576
16-Oct-19,60.61,62.20,60.15,62.12,277292993
15-Oct-19,59.49,61.62,59.45,60.70,109184352
14-Oct-19,59.69,60.15,59.07,59.55,181041211
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-19,42.00,42.40,41.36,41.50,113218541
15-Jul-19,42.89,43.17,40.93,41.65,113218541
12-Jul-19,43.00,43.30,42.24,42.58,113218541
11-Jul-19,43.14,43.62,42.39,43.00,113218541
10-Jul-19,42.75,44.00,42.65,42.75,113218541
08-Jul-19,40.51,42.51,40.51,42.51,113218541
05-Jul-19,39.93,40.59,39.36,40.51,113218541
04-Jul-19,40.04,40.73,39.92,39.92,113218541
03-Jul-19,39.83,40.35,38.63,40.18,113218541
02-Jul-19,40.35,40.35,39.26,40.25,113218541
01-Jul-19,40.38,40.40,39.54,40.25,113218541
28-Jun-19,39.96,40.32,39.63,40.32,113218541
27-Jun-19,40.00,40.00,39.25,39.96,113218541
26-Jun-19,40.45,40.90,39.55,39.90,113218541
25-Jun-19,40.70,40.95,39.93,40.36,113218541
24-Jun-19,41.14,41.69,40.61,40.75,113218541
21-Jun-19,41.00,41.55,40.31,41.02,113218541
19-Jun-19,41.00,41.24,40.22,40.98,113218541
18-Jun-19,41.99,42.30,40.92,41.68,113218541
17-Jun-19,40.70,42.49,40.18,41.76,113218541
14-Jun-19,42.50,42.82,40.50,40.90,113218541
13-Jun-19,42.25,42.65,41.67,42.30,113218541
12-Jun-19,42.50,43.00,41.81,42.33,113218541
11-Jun-19,42.49,42.82,41.91,42.27,113218541
10-Jun-19,41.84,42.80,41.84,42.16,113218541
07-Jun-19,40.80,41.79,40.40,41.79,113218541
06-Jun-19,40.18,40.67,39.80,40.67,113218541
05-Jun-19,40.90,40.90,39.73,40.00,113218541
04-Jun-19,41.01,41.57,40.39,40.90,113218541
03-Jun-19,41.69,41.69,39.75,41.00,113218541
31-May-19,40.98,41.47,40.52,41.00,113218541
30-May-19,41.44,41.81,40.84,41.40,113218541
29-May-19,40.20,43.02,39.57,40.85,113218541
*exoneração de responsabilidade