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
14/01/2021	-0,96%	-0,91	94,18	95,00	93,17	96,89	394M	18.763
13/01/2021	-3,63%	-3,58	95,09	98,31	94,20	98,31	568M	25.925
12/01/2021	-2,74%	-2,78	98,67	100,94	96,08	101,11	1.185M	37.924
11/01/2021	11,00%	10,05	101,45	90,00	88,80	103,04	1.802M	75.610
08/01/2021	26,59%	19,20	91,40	72,36	72,36	95,41	1.681M	48.731
07/01/2021	-0,15%	-0,11	72,20	72,75	71,20	74,46	411M	25.530
06/01/2021	-4,23%	-3,19	72,31	75,52	72,31	75,72	389M	29.263
05/01/2021	-2,28%	-1,76	75,50	76,64	75,40	77,48	283M	15.873
04/01/2021	-1,38%	-1,08	77,26	79,10	76,14	79,56	209M	14.258
30/12/2020	-2,04%	-1,63	78,34	80,08	77,68	80,84	309M	13.794
29/12/2020	2,53%	1,97	79,97	78,20	77,42	80,31	269M	18.437

28/12/2020	0,91%	0,70	78,00	77,30	76,12	78,24	152M	11.021
23/12/2020	-0,35%	-0,27	77,30	77,95	76,73	78,00	166M	11.488
22/12/2020	2,77%	2,09	77,57	74,75	74,75	78,16	329M	18.175
21/12/2020	1,52%	1,13	75,48	72,63	71,67	76,00	322M	16.938
18/12/2020	-1,63%	-1,23	74,35	75,82	73,27	76,71	254M	16.908
17/12/2020	1,06%	0,79	75,58	74,30	74,30	76,00	237M	15.652
16/12/2020	1,00%	0,74	74,79	74,00	73,38	75,40	348M	25.054
15/12/2020	-0,51%	-0,38	74,05	74,86	72,82	75,16	362M	21.165
14/12/2020	-0,57%	-0,43	74,43	75,30	73,58	75,30	164M	11.933
11/12/2020	-0,25%	-0,19	74,86	73,95	73,94	75,35	263M	18.449
10/12/2020	-0,27%	-0,20	75,05	76,20	74,42	76,88	795M	31.840
09/12/2020	0,47%	0,35	75,25	76,30	74,57	77,00	434M	30.099
08/12/2020	1,95%	1,43	74,90	73,48	72,73	75,27	405M	26.499
07/12/2020	-1,74%	-1,30	73,47	75,00	72,01	75,00	289M	18.742
04/12/2020	1,27%	0,94	74,77	74,78	74,04	75,85	612M	23.481
03/12/2020	0,94%	0,69	73,83	73,40	72,76	74,80	611M	42.999
02/12/2020	4,38%	3,07	73,14	70,06	69,93	73,97	963M	65.330
01/12/2020	2,29%	1,57	70,07	69,00	67,57	71,15	715M	29.953
30/11/2020	-1,44%	-1,00	68,50	69,50	67,62	69,77	489M	24.422
27/11/2020	-1,39%	-0,98	69,50	70,18	66,80	70,18	757M	30.302
26/11/2020	-2,58%	-1,87	70,48	72,20	69,96	72,55	164M	11.889
25/11/2020	2,49%	1,76	72,35	70,81	70,13	73,36	246M	18.309
24/11/2020	-1,25%	-0,89	70,59	71,48	69,83	71,48	177M	14.330
23/11/2020	2,29%	1,60	71,48	70,40	69,99	72,29	225M	14.845
20/11/2020	-0,72%	-0,51	69,88	70,15	69,66	70,73	197M	17.878
19/11/2020	-0,86%	-0,61	70,39	71,01	69,37	71,45	235M	17.196
18/11/2020	-1,11%	-0,80	71,00	72,06	70,70	72,74	193M	12.664
17/11/2020	-2,95%	-2,18	71,80	73,98	70,50	73,98	576M	33.770
16/11/2020	-0,70%	-0,52	73,98	74,92	72,14	74,92	242M	17.739
13/11/2020	7,46%	5,17	74,50	69,69	69,55	74,80	413M	21.925
12/11/2020	0,62%	0,43	69,33	69,29	68,44	69,98	283M	19.158
11/11/2020	-0,66%	-0,46	68,90	68,89	67,61	69,63	200M	17.147
10/11/2020	-3,80%	-2,74	69,36	71,60	68,82	72,20	331M	27.494
09/11/2020	-2,38%	-1,76	72,10	74,77	70,51	75,99	325M	26.280
06/11/2020	1,57%	1,14	73,86	72,00	71,71	74,00	267M	15.238
05/11/2020	1,30%	0,93	72,72	72,51	71,57	74,17	274M	21.790
04/11/2020	6,36%	4,29	71,79	68,03	67,50	71,80	342M	24.923
03/11/2020	2,66%	1,75	67,50	66,04	65,34	67,97	256M	19.639
30/10/2020	-2,53%	-1,71	65,75	67,31	65,12	67,31	240M	18.248
29/10/2020	2,32%	1,53	67,46	65,94	64,64	67,49	162M	16.197
28/10/2020	-1,41%	-0,94	65,93	65,50	65,23	66,78	142M	12.408
27/10/2020	0,51%	0,34	66,87	66,81	66,47	68,85	187M	13.006
26/10/2020	3,40%	2,19	66,53	64,50	63,85	66,91	151M	13.598
23/10/2020	-3,15%	-2,09	64,34	66,00	64,10	66,20	152M	11.458
22/10/2020	1,40%	0,92	66,43	65,50	64,94	66,58	214M	13.974
21/10/2020	0,32%	0,21	65,51	65,30	65,05	66,60	144M	11.217
20/10/2020	0,26%	0,17	65,30	65,70	64,50	66,24	153M	12.437
19/10/2020	0,15%	0,10	65,13	65,31	64,56	66,34	190M	14.868
16/10/2020	-3,04%	-2,04	65,03	66,80	64,40	66,90	165M	16.171
15/10/2020	-2,40%	-1,65	67,07	67,50	66,56	67,88	168M	12.596
14/10/2020	2,64%	1,77	68,72	67,07	66,90	69,40	301M	22.076
13/10/2020	3,48%	2,25	66,95	64,63	64,34	67,74	194M	15.742
09/10/2020	-2,06%	-1,36	64,70	66,20	64,17	66,55	186M	16.232
08/10/2020	1,65%	1,07	66,06	65,33	63,78	66,54	251M	14.909
07/10/2020	1,23%	0,79	64,99	65,00	63,10	65,73	230M	15.986
06/10/2020	-2,33%	-1,53	64,20	66,90	63,28	66,90	499M	13.413
05/10/2020	2,30%	1,48	65,73	63,10	62,50	66,81	184M	16.487
02/10/2020	-2,49%	-1,64	64,25	65,78	63,69	65,80	144M	14.204
01/10/2020	1,28%	0,83	65,89	64,94	64,08	66,19	180M	14.104
30/09/2020	2,30%	1,46	65,06	63,60	63,40	65,48	185M	17.076
29/09/2020	-0,87%	-0,56	63,60	63,90	63,00	64,87	281M	19.257
28/09/2020	-5,20%	-3,52	64,16	67,68	64,01	68,34	189M	18.660
25/09/2020	-0,28%	-0,19	67,68	67,66	65,92	67,88	133M	12.437
24/09/2020	1,59%	1,06	67,87	67,16	66,59	68,95	130M	13.380
23/09/2020	-2,38%	-1,63	66,81	67,27	66,46	68,87	168M	15.221
22/09/2020	-1,06%	-0,73	68,44	68,40	67,69	68,97	180M	13.438
21/09/2020	-0,37%	-0,26	69,17	68,60	67,12	69,29	170M	12.280
18/09/2020	-0,39%	-0,27	69,43	69,01	67,37	70,19	294M	16.595
17/09/2020	-3,01%	-2,16	69,70	70,25	69,03	71,19	232M	17.790
16/09/2020	0,83%	0,59	71,86	71,85	71,55	73,60	181M	14.892
15/09/2020	-2,37%	-1,73	71,27	73,29	69,98	73,29	198M	14.438
14/09/2020	4,49%	3,14	73,00	70,62	70,41	73,00	127M	11.310
11/09/2020	-3,77%	-2,74	69,86	72,90	69,34	73,29	229M	17.916
10/09/2020	-3,42%	-2,57	72,60	74,92	71,65	75,55	234M	15.321
09/09/2020	1,20%	0,89	75,17	76,00	73,90	76,49	205M	16.755
08/09/2020	-0,40%	-0,30	74,28	72,50	72,00	75,70	277M	22.704
04/09/2020	0,34%	0,25	74,58	74,93	73,62	75,80	601M	22.102
03/09/2020	0,88%	0,65	74,33	73,97	72,57	74,95	215M	20.067
02/09/2020	-1,14%	-0,85	73,68	74,53	72,45	75,10	158M	15.067
01/09/2020	0,58%	0,43	74,53	74,61	74,38	75,81	352M	20.426
31/08/2020	-0,54%	-0,40	74,10	73,80	73,41	75,06	317M	17.527
28/08/2020	1,18%	0,87	74,50	73,93	73,17	75,18	262M	15.321
27/08/2020	1,03%	0,75	73,63	72,59	72,36	74,50	214M	17.191
26/08/2020	3,24%	2,29	72,88	72,10	71,14	73,12	545M	29.963
25/08/2020	1,23%	0,86	70,59	69,89	69,40	71,66	344M	22.605
24/08/2020	0,81%	0,56	69,73	68,43	67,68	69,80	307M	22.630
21/08/2020	5,35%	3,51	69,17	65,33	64,35	69,37	262M	18.677
20/08/2020	0,49%	0,32	65,66	63,21	62,70	65,87	369M	19.689
19/08/2020	-2,48%	-1,66	65,34	67,27	64,84	67,27	198M	18.760
18/08/2020	1,76%	1,16	67,00	67,26	66,50	67,60	156M	12.956
17/08/2020	-1,50%	-1,00	65,84	66,63	64,58	68,01	237M	13.809
14/08/2020	0,80%	0,53	66,84	66,41	65,56	67,50	190M	15.222
13/08/2020	1,13%	0,74	66,31	65,86	65,26	67,91	223M	16.967
12/08/2020	-3,27%	-2,22	65,57	68,07	64,36	68,28	259M	24.483
11/08/2020	-1,27%	-0,87	67,79	68,89	67,06	68,89	218M	15.921
10/08/2020	-2,51%	-1,77	68,66	70,43	67,65	70,81	135M	12.929
07/08/2020	-0,20%	-0,14	70,43	70,57	69,16	72,15	314M	27.730
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	-	-	65,50	69,00	65,42	69,00	496M	22.588

Date,Open,High,Low,Close,Volume
14-Jan-21,95.00,96.89,93.17,94.18,393596472
13-Jan-21,98.31,98.31,94.20,95.09,567699668
12-Jan-21,100.94,101.11,96.08,98.67,1184865505
11-Jan-21,90.00,103.04,88.80,101.45,1802051766
08-Jan-21,72.36,95.41,72.36,91.40,1681160281
07-Jan-21,72.75,74.46,71.20,72.20,410656471
06-Jan-21,75.52,75.72,72.31,72.31,388569437
05-Jan-21,76.64,77.48,75.40,75.50,283041742
04-Jan-21,79.10,79.56,76.14,77.26,209130382
30-Dec-20,80.08,80.84,77.68,78.34,308851518
29-Dec-20,78.20,80.31,77.42,79.97,269324366
28-Dec-20,77.30,78.24,76.12,78.00,151865730
23-Dec-20,77.95,78.00,76.73,77.30,166146090
22-Dec-20,74.75,78.16,74.75,77.57,329342805
21-Dec-20,72.63,76.00,71.67,75.48,322244562
18-Dec-20,75.82,76.71,73.27,74.35,254043349
17-Dec-20,74.30,76.00,74.30,75.58,237304714
16-Dec-20,74.00,75.40,73.38,74.79,348240779
15-Dec-20,74.86,75.16,72.82,74.05,362169709
14-Dec-20,75.30,75.30,73.58,74.43,164281532
11-Dec-20,73.95,75.35,73.94,74.86,263097700
10-Dec-20,76.20,76.88,74.42,75.05,795330831
09-Dec-20,76.30,77.00,74.57,75.25,433678826
08-Dec-20,73.48,75.27,72.73,74.90,405082795
07-Dec-20,75.00,75.00,72.01,73.47,288930963
04-Dec-20,74.78,75.85,74.04,74.77,612463790
03-Dec-20,73.40,74.80,72.76,73.83,611263913
02-Dec-20,70.06,73.97,69.93,73.14,962649640
01-Dec-20,69.00,71.15,67.57,70.07,714572937
30-Nov-20,69.50,69.77,67.62,68.50,488647067
27-Nov-20,70.18,70.18,66.80,69.50,756953996
26-Nov-20,72.20,72.55,69.96,70.48,164178540
25-Nov-20,70.81,73.36,70.13,72.35,245833089
24-Nov-20,71.48,71.48,69.83,70.59,176510023
23-Nov-20,70.40,72.29,69.99,71.48,225224974
20-Nov-20,70.15,70.73,69.66,69.88,196729415
19-Nov-20,71.01,71.45,69.37,70.39,234848656
18-Nov-20,72.06,72.74,70.70,71.00,193179329
17-Nov-20,73.98,73.98,70.50,71.80,575925448
16-Nov-20,74.92,74.92,72.14,73.98,241604971
13-Nov-20,69.69,74.80,69.55,74.50,412714749
12-Nov-20,69.29,69.98,68.44,69.33,282955149
11-Nov-20,68.89,69.63,67.61,68.90,199657038
10-Nov-20,71.60,72.20,68.82,69.36,331435086
09-Nov-20,74.77,75.99,70.51,72.10,325470135
06-Nov-20,72.00,74.00,71.71,73.86,267498872
05-Nov-20,72.51,74.17,71.57,72.72,274400857
04-Nov-20,68.03,71.80,67.50,71.79,342197141
03-Nov-20,66.04,67.97,65.34,67.50,255865475
30-Oct-20,67.31,67.31,65.12,65.75,240178238
29-Oct-20,65.94,67.49,64.64,67.46,161754320
28-Oct-20,65.50,66.78,65.23,65.93,142434160
27-Oct-20,66.81,68.85,66.47,66.87,187027414
26-Oct-20,64.50,66.91,63.85,66.53,151104057
23-Oct-20,66.00,66.20,64.10,64.34,151733800
22-Oct-20,65.50,66.58,64.94,66.43,214468202
21-Oct-20,65.30,66.60,65.05,65.51,144426054
20-Oct-20,65.70,66.24,64.50,65.30,153328934
19-Oct-20,65.31,66.34,64.56,65.13,190181645
16-Oct-20,66.80,66.90,64.40,65.03,164588346
15-Oct-20,67.50,67.88,66.56,67.07,167838261
14-Oct-20,67.07,69.40,66.90,68.72,301106372
13-Oct-20,64.63,67.74,64.34,66.95,193548630
09-Oct-20,66.20,66.55,64.17,64.70,186425944
08-Oct-20,65.33,66.54,63.78,66.06,251307470
07-Oct-20,65.00,65.73,63.10,64.99,229654470
06-Oct-20,66.90,66.90,63.28,64.20,499098960
05-Oct-20,63.10,66.81,62.50,65.73,183665643
02-Oct-20,65.78,65.80,63.69,64.25,144435122
01-Oct-20,64.94,66.19,64.08,65.89,180304320
30-Sep-20,63.60,65.48,63.40,65.06,185401489
29-Sep-20,63.90,64.87,63.00,63.60,280824823
28-Sep-20,67.68,68.34,64.01,64.16,188745056
25-Sep-20,67.66,67.88,65.92,67.68,132945257
24-Sep-20,67.16,68.95,66.59,67.87,129782861
23-Sep-20,67.27,68.87,66.46,66.81,167596438
22-Sep-20,68.40,68.97,67.69,68.44,180033496
21-Sep-20,68.60,69.29,67.12,69.17,170081182
18-Sep-20,69.01,70.19,67.37,69.43,294372966
17-Sep-20,70.25,71.19,69.03,69.70,232209630
16-Sep-20,71.85,73.60,71.55,71.86,180582677
15-Sep-20,73.29,73.29,69.98,71.27,197784730
14-Sep-20,70.62,73.00,70.41,73.00,127020252
11-Sep-20,72.90,73.29,69.34,69.86,229253497
10-Sep-20,74.92,75.55,71.65,72.60,234334029
09-Sep-20,76.00,76.49,73.90,75.17,204585079
08-Sep-20,72.50,75.70,72.00,74.28,277442954
04-Sep-20,74.93,75.80,73.62,74.58,600559043
03-Sep-20,73.97,74.95,72.57,74.33,215413199
02-Sep-20,74.53,75.10,72.45,73.68,157503960
01-Sep-20,74.61,75.81,74.38,74.53,352051354
31-Aug-20,73.80,75.06,73.41,74.10,317121660
28-Aug-20,73.93,75.18,73.17,74.50,262010429
27-Aug-20,72.59,74.50,72.36,73.63,213550472
26-Aug-20,72.10,73.12,71.14,72.88,544562260
25-Aug-20,69.89,71.66,69.40,70.59,344223008
24-Aug-20,68.43,69.80,67.68,69.73,306665687
21-Aug-20,65.33,69.37,64.35,69.17,262060707
20-Aug-20,63.21,65.87,62.70,65.66,368811986
19-Aug-20,67.27,67.27,64.84,65.34,198480695
18-Aug-20,67.26,67.60,66.50,67.00,156401322
17-Aug-20,66.63,68.01,64.58,65.84,236926675
14-Aug-20,66.41,67.50,65.56,66.84,189840678
13-Aug-20,65.86,67.91,65.26,66.31,223487153
12-Aug-20,68.07,68.28,64.36,65.57,258727256
11-Aug-20,68.89,68.89,67.06,67.79,218004309
10-Aug-20,70.43,70.81,67.65,68.66,135441656
07-Aug-20,70.57,72.15,69.16,70.43,313800117
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

*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...