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
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	-4,07%	-2,78	65,50	69,00	65,42	69,00	496M	22.588
01/07/2020	0,40%	0,27	68,28	68,60	67,29	69,03	145M	13.316
30/06/2020	0,00%	0,00	68,01	67,10	66,62	69,18	176M	12.236
29/06/2020	2,24%	1,49	68,01	67,18	66,37	68,09	125M	10.650
26/06/2020	0,03%	0,02	66,52	65,72	65,70	67,92	271M	19.256
25/06/2020	2,04%	1,33	66,50	66,00	64,55	66,70	249M	15.618
24/06/2020	-1,66%	-1,10	65,17	65,66	63,88	66,70	158M	13.595
23/06/2020	3,58%	2,29	66,27	64,51	64,22	67,45	287M	20.708
22/06/2020	-1,07%	-0,69	63,98	65,49	63,21	66,27	269M	11.707
19/06/2020	2,68%	1,69	64,67	63,50	62,75	65,25	343M	24.979
18/06/2020	-0,03%	-0,02	62,98	62,30	62,20	63,36	333M	14.603
17/06/2020	0,25%	0,16	63,00	63,31	62,52	63,96	851M	22.382
16/06/2020	-0,10%	-0,06	62,84	63,98	61,47	64,60	454M	22.767
15/06/2020	-1,47%	-0,94	62,90	62,29	61,90	64,40	225M	20.376
12/06/2020	-0,25%	-0,16	63,84	62,30	61,10	64,08	363M	36.303
10/06/2020	0,53%	0,34	64,00	64,40	62,96	64,93	267M	20.623
09/06/2020	-0,90%	-0,58	63,66	63,21	62,15	63,89	150M	13.799
08/06/2020	0,22%	0,14	64,24	65,38	63,20	65,71	151M	16.112
05/06/2020	2,59%	1,62	64,10	63,30	62,72	65,40	230M	21.995
04/06/2020	-0,43%	-0,27	62,48	62,15	61,60	63,49	241M	23.069
03/06/2020	-0,81%	-0,51	62,75	63,35	61,52	64,68	423M	29.181
02/06/2020	2,45%	1,51	63,26	61,37	60,95	63,62	287M	19.773
01/06/2020	-0,88%	-0,55	61,75	61,16	60,54	62,97	259M	20.424
29/05/2020	-0,46%	-0,29	62,30	62,52	60,00	62,82	417M	28.881
28/05/2020	0,30%	0,19	62,59	61,66	60,88	63,78	179M	18.046
27/05/2020	0,00%	0,00	62,40	62,95	61,03	63,01	172M	16.446
26/05/2020	4,87%	2,90	62,40	60,12	59,72	62,86	267M	24.020
25/05/2020	5,14%	2,91	59,50	57,31	56,94	60,05	108M	11.271
22/05/2020	0,12%	0,07	56,59	55,90	55,60	57,00	178M	19.475
21/05/2020	1,89%	1,05	56,52	55,80	54,74	57,77	329M	35.574
20/05/2020	0,27%	0,15	55,47	55,01	53,91	55,98	137M	17.245
19/05/2020	-0,11%	-0,06	55,32	55,39	54,10	56,25	101M	12.215
18/05/2020	5,81%	3,04	55,38	53,77	52,74	55,38	148M	15.269
15/05/2020	-0,48%	-0,25	52,34	51,95	49,80	52,34	267M	18.132
14/05/2020	-1,00%	-0,53	52,59	52,50	50,46	53,31	323M	17.117
13/05/2020	-2,30%	-1,25	53,12	54,79	51,29	55,20	168M	16.802
12/05/2020	1,12%	0,60	54,37	53,02	53,01	56,04	156M	11.911
11/05/2020	-3,45%	-1,92	53,77	55,00	53,17	55,80	151M	18.812
08/05/2020	-1,42%	-0,80	55,69	58,25	54,22	58,41	190M	16.193
07/05/2020	4,11%	2,23	56,49	56,00	55,02	59,56	409M	38.879
06/05/2020	-0,80%	-0,44	54,26	54,86	52,65	55,65	237M	21.116
05/05/2020	2,24%	1,20	54,70	53,81	52,69	56,29	195M	17.651
04/05/2020	-2,39%	-1,31	53,50	51,81	51,07	53,50	228M	20.371
30/04/2020	-3,84%	-2,19	54,81	55,98	54,51	56,95	163M	11.484
29/04/2020	1,79%	1,00	57,00	56,80	56,19	57,85	228M	20.439
28/04/2020	2,21%	1,21	56,00	55,68	55,14	57,37	188M	16.646
27/04/2020	5,28%	2,75	54,79	53,02	52,35	54,99	278M	16.039
24/04/2020	-4,13%	-2,24	52,04	52,16	46,10	53,41	349M	35.359
23/04/2020	-4,52%	-2,57	54,28	56,85	51,59	57,24	254M	22.405
22/04/2020	-1,20%	-0,69	56,85	58,75	56,18	59,45	232M	18.907
20/04/2020	3,49%	1,94	57,54	54,00	53,29	59,37	129M	15.834
17/04/2020	1,22%	0,67	55,60	56,25	54,61	57,00	205M	13.668
16/04/2020	0,35%	0,19	54,93	55,40	53,70	56,20	243M	16.589
15/04/2020	-2,37%	-1,33	54,74	54,69	52,82	56,08	225M	18.539
14/04/2020	9,94%	5,07	56,07	52,95	52,68	57,13	301M	20.156
13/04/2020	-	-	51,00	51,05	50,18	52,00	131M	13.255

Date,Open,High,Low,Close,Volume
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
01-Jul-20,68.60,69.03,67.29,68.28,144975832
30-Jun-20,67.10,69.18,66.62,68.01,175598703
29-Jun-20,67.18,68.09,66.37,68.01,125325060
26-Jun-20,65.72,67.92,65.70,66.52,271215510
25-Jun-20,66.00,66.70,64.55,66.50,248572067
24-Jun-20,65.66,66.70,63.88,65.17,158237379
23-Jun-20,64.51,67.45,64.22,66.27,287321440
22-Jun-20,65.49,66.27,63.21,63.98,269116439
19-Jun-20,63.50,65.25,62.75,64.67,342681120
18-Jun-20,62.30,63.36,62.20,62.98,333355825
17-Jun-20,63.31,63.96,62.52,63.00,850935336
16-Jun-20,63.98,64.60,61.47,62.84,454420464
15-Jun-20,62.29,64.40,61.90,62.90,225023792
12-Jun-20,62.30,64.08,61.10,63.84,362879529
10-Jun-20,64.40,64.93,62.96,64.00,267034970
09-Jun-20,63.21,63.89,62.15,63.66,149519210
08-Jun-20,65.38,65.71,63.20,64.24,150779649
05-Jun-20,63.30,65.40,62.72,64.10,229778772
04-Jun-20,62.15,63.49,61.60,62.48,240630153
03-Jun-20,63.35,64.68,61.52,62.75,423200206
02-Jun-20,61.37,63.62,60.95,63.26,286795692
01-Jun-20,61.16,62.97,60.54,61.75,259000276
29-May-20,62.52,62.82,60.00,62.30,416691403
28-May-20,61.66,63.78,60.88,62.59,178702646
27-May-20,62.95,63.01,61.03,62.40,172294862
26-May-20,60.12,62.86,59.72,62.40,267094866
25-May-20,57.31,60.05,56.94,59.50,107562385
22-May-20,55.90,57.00,55.60,56.59,178245204
21-May-20,55.80,57.77,54.74,56.52,329126882
20-May-20,55.01,55.98,53.91,55.47,136708857
19-May-20,55.39,56.25,54.10,55.32,100855537
18-May-20,53.77,55.38,52.74,55.38,148312365
15-May-20,51.95,52.34,49.80,52.34,267199246
14-May-20,52.50,53.31,50.46,52.59,322870639
13-May-20,54.79,55.20,51.29,53.12,168354953
12-May-20,53.02,56.04,53.01,54.37,155617410
11-May-20,55.00,55.80,53.17,53.77,151005528
08-May-20,58.25,58.41,54.22,55.69,189819411
07-May-20,56.00,59.56,55.02,56.49,408884597
06-May-20,54.86,55.65,52.65,54.26,236568297
05-May-20,53.81,56.29,52.69,54.70,194951375
04-May-20,51.81,53.50,51.07,53.50,228097989
30-Apr-20,55.98,56.95,54.51,54.81,162703537
29-Apr-20,56.80,57.85,56.19,57.00,228052097
28-Apr-20,55.68,57.37,55.14,56.00,188209326
27-Apr-20,53.02,54.99,52.35,54.79,278019124
24-Apr-20,52.16,53.41,46.10,52.04,348947201
23-Apr-20,56.85,57.24,51.59,54.28,253575113
22-Apr-20,58.75,59.45,56.18,56.85,232282875
20-Apr-20,54.00,59.37,53.29,57.54,129165621
17-Apr-20,56.25,57.00,54.61,55.60,204713799
16-Apr-20,55.40,56.20,53.70,54.93,242947857
15-Apr-20,54.69,56.08,52.82,54.74,224879754
14-Apr-20,52.95,57.13,52.68,56.07,300798940
13-Apr-20,51.05,52.00,50.18,51.00,131455425

*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...