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
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	0,17%	0,14	80,14	79,49	79,49	82,33	240M	14.336
30/07/2021	-2,32%	-1,90	80,00	80,67	79,16	81,24	227M	12.802
29/07/2021	0,24%	0,20	81,90	82,07	80,92	82,54	148M	10.082
28/07/2021	2,02%	1,62	81,70	80,62	80,00	82,42	205M	13.573
27/07/2021	-0,11%	-0,09	80,08	79,73	78,47	80,20	260M	13.080
26/07/2021	-0,84%	-0,68	80,17	81,01	79,81	81,05	173M	10.436
23/07/2021	-0,09%	-0,07	80,85	80,71	80,28	81,36	95M	7.174
22/07/2021	0,42%	0,34	80,92	80,31	80,31	82,16	197M	12.480
21/07/2021	-1,64%	-1,34	80,58	81,85	80,02	82,19	257M	13.504
20/07/2021	-2,36%	-1,98	81,92	83,49	81,32	83,64	252M	12.565
19/07/2021	-1,19%	-1,01	83,90	84,47	83,04	85,29	265M	15.447
16/07/2021	-0,38%	-0,32	84,91	84,87	84,45	86,00	238M	9.230
15/07/2021	-0,46%	-0,39	85,23	85,63	84,31	86,10	102M	6.170
14/07/2021	0,53%	0,45	85,62	85,17	85,09	86,60	287M	16.688
13/07/2021	0,89%	0,75	85,17	83,91	83,15	85,20	203M	10.576
12/07/2021	0,76%	0,64	84,42	84,35	83,04	84,71	184M	11.271
08/07/2021	-1,44%	-1,22	83,78	84,50	83,25	84,55	159M	10.003
07/07/2021	2,29%	1,90	85,00	84,37	83,27	85,26	334M	12.440
06/07/2021	-1,14%	-0,96	83,10	83,47	82,30	83,72	172M	10.684
05/07/2021	-0,94%	-0,80	84,06	85,20	83,41	85,21	129M	7.377
02/07/2021	1,57%	1,31	84,86	84,38	83,60	85,22	212M	12.576
01/07/2021	-1,62%	-1,38	83,55	84,62	82,26	84,84	271M	16.637
30/06/2021	-0,90%	-0,77	84,93	85,00	83,54	85,24	311M	16.954
29/06/2021	-0,23%	-0,20	85,70	85,69	83,92	85,83	530M	19.366
28/06/2021	0,99%	0,84	85,90	84,71	84,67	87,00	177M	10.082
25/06/2021	-2,66%	-2,32	85,06	87,10	83,83	87,25	280M	16.953
24/06/2021	1,13%	0,98	87,38	86,98	85,57	88,00	315M	13.642
23/06/2021	0,56%	0,48	86,40	85,40	85,40	87,35	154M	8.019
22/06/2021	1,48%	1,25	85,92	84,51	83,82	86,57	219M	17.209
21/06/2021	-2,32%	-2,01	84,67	87,00	84,54	87,02	527M	11.020
18/06/2021	0,21%	0,18	86,68	87,50	86,43	87,70	250M	16.425
17/06/2021	1,79%	1,52	86,50	84,85	84,18	87,40	176M	10.063
16/06/2021	1,32%	1,11	84,98	84,00	83,44	85,99	502M	21.262
15/06/2021	-0,80%	-0,68	83,87	84,67	83,77	85,38	273M	11.179
14/06/2021	0,01%	0,01	84,55	85,35	83,81	85,57	245M	11.986
11/06/2021	-2,72%	-2,36	84,54	86,60	83,57	86,71	297M	15.275
10/06/2021	0,06%	0,05	86,90	86,98	85,84	87,86	356M	12.744
09/06/2021	0,40%	0,35	86,85	86,90	85,81	87,73	319M	15.646
08/06/2021	-0,23%	-0,20	86,50	86,96	85,87	87,06	178M	10.685
07/06/2021	0,70%	0,60	86,70	86,14	86,00	87,18	250M	14.655
04/06/2021	-0,86%	-0,75	86,10	86,55	84,77	87,23	221M	13.012
02/06/2021	-1,86%	-1,65	86,85	88,51	85,63	89,24	313M	13.157
01/06/2021	0,12%	0,11	88,50	88,59	87,72	89,93	297M	15.223
31/05/2021	0,75%	0,66	88,39	87,62	86,77	89,29	201M	12.588
28/05/2021	0,54%	0,47	87,73	87,51	86,50	88,96	179M	12.641
27/05/2021	0,20%	0,17	87,26	87,09	85,09	87,84	331M	14.537
26/05/2021	0,39%	0,34	87,09	87,75	86,31	90,00	371M	19.556
25/05/2021	-0,55%	-0,48	86,75	87,82	86,00	87,86	285M	16.118
24/05/2021	3,68%	3,10	87,23	84,12	83,95	87,23	373M	23.819
21/05/2021	1,19%	0,99	84,13	83,20	82,10	84,84	226M	13.422
20/05/2021	3,54%	2,84	83,14	80,89	80,11	84,13	225M	13.863
19/05/2021	-1,69%	-1,38	80,30	81,50	80,19	82,05	389M	16.245
18/05/2021	0,34%	0,28	81,68	81,15	80,30	82,49	161M	10.431
17/05/2021	-0,27%	-0,22	81,40	81,59	80,62	82,80	195M	11.790
14/05/2021	0,13%	0,11	81,62	82,59	81,07	82,95	182M	12.402
13/05/2021	2,83%	2,24	81,51	79,84	79,84	83,03	306M	18.771
12/05/2021	-5,05%	-4,22	79,27	80,43	79,10	81,29	484M	25.995
11/05/2021	-0,13%	-0,11	83,49	82,89	80,90	83,81	230M	14.171
10/05/2021	-1,76%	-1,50	83,60	84,50	81,81	85,08	200M	13.735
07/05/2021	2,70%	2,24	85,10	82,77	82,57	85,29	158M	9.989
06/05/2021	-0,64%	-0,53	82,86	83,10	81,72	83,14	193M	11.083
05/05/2021	1,03%	0,85	83,39	83,32	82,04	83,67	254M	14.935
04/05/2021	-0,84%	-0,70	82,54	83,00	81,69	83,43	279M	15.474
03/05/2021	2,42%	1,97	83,24	81,18	80,60	83,48	244M	16.193
30/04/2021	-1,26%	-1,04	81,27	81,00	80,70	82,18	250M	13.408
29/04/2021	-0,01%	-0,01	82,31	82,39	81,31	83,62	228M	15.692
28/04/2021	1,14%	0,93	82,32	81,23	79,73	82,94	321M	15.368
27/04/2021	-0,51%	-0,42	81,39	81,80	80,81	82,34	194M	12.668
26/04/2021	0,01%	0,01	81,81	81,55	80,68	82,40	185M	12.198
23/04/2021	0,44%	0,36	81,80	81,82	80,26	82,25	691M	22.891
22/04/2021	-3,02%	-2,54	81,44	83,95	80,53	84,19	534M	23.804
20/04/2021	2,49%	2,04	83,98	81,67	81,50	84,57	374M	21.497
19/04/2021	-0,92%	-0,76	81,94	82,00	81,18	82,58	248M	15.139
16/04/2021	0,82%	0,67	82,70	82,05	80,71	82,97	451M	18.380
15/04/2021	-1,26%	-1,05	82,03	83,49	81,71	83,90	444M	17.928
14/04/2021	-0,65%	-0,54	83,08	83,35	81,51	84,17	371M	17.625
13/04/2021	1,91%	1,57	83,62	82,00	80,78	83,62	344M	19.069
12/04/2021	0,05%	0,04	82,05	82,00	81,24	82,53	319M	11.646
09/04/2021	-0,93%	-0,77	82,01	81,66	80,37	82,49	361M	20.634
08/04/2021	-1,28%	-1,07	82,78	83,78	81,97	84,17	643M	22.832
07/04/2021	2,57%	2,10	83,85	81,85	81,52	85,27	497M	25.039
06/04/2021	-0,30%	-0,25	81,75	82,25	80,18	82,70	398M	24.214
05/04/2021	0,12%	0,10	82,00	81,69	81,50	83,06	412M	19.275
01/04/2021	-1,09%	-0,90	81,90	82,85	81,30	83,95	299M	18.409
31/03/2021	-1,08%	-0,90	82,80	84,14	82,13	84,14	462M	22.844
30/03/2021	-0,49%	-0,41	83,70	82,71	82,71	84,38	267M	19.724
29/03/2021	-1,04%	-0,88	84,11	83,44	81,92	84,84	260M	16.508
26/03/2021	-2,42%	-2,11	84,99	86,66	84,16	86,86	205M	11.328
25/03/2021	4,94%	4,10	87,10	82,18	81,84	87,52	626M	23.718
24/03/2021	-2,79%	-2,38	83,00	85,70	82,45	86,09	315M	18.907
23/03/2021	1,76%	1,48	85,38	82,85	82,85	86,43	259M	18.491
22/03/2021	-1,24%	-1,05	83,90	83,45	81,06	84,76	226M	15.146
19/03/2021	1,12%	0,94	84,95	84,00	83,50	86,80	449M	19.924
18/03/2021	-1,21%	-1,03	84,01	84,00	82,25	84,36	260M	16.585
17/03/2021	-1,43%	-1,23	85,04	84,63	82,75	85,68	415M	21.361
16/03/2021	1,77%	1,50	86,27	84,50	83,40	88,17	283M	17.235
15/03/2021	2,07%	1,72	84,77	83,00	82,00	85,29	161M	9.804
12/03/2021	-1,82%	-1,54	83,05	82,51	81,92	83,66	232M	13.421
11/03/2021	1,55%	1,29	84,59	83,30	82,06	85,49	322M	19.269
10/03/2021	1,41%	1,16	83,30	81,97	79,15	83,94	382M	21.479
09/03/2021	2,73%	2,18	82,14	79,18	77,08	83,20	559M	35.722
08/03/2021	-	-	79,96	82,02	78,83	83,66	713M	45.359

Date,Open,High,Low,Close,Volume
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
30-Jul-21,80.67,81.24,79.16,80.00,227480159
29-Jul-21,82.07,82.54,80.92,81.90,147756076
28-Jul-21,80.62,82.42,80.00,81.70,205209321
27-Jul-21,79.73,80.20,78.47,80.08,260049459
26-Jul-21,81.01,81.05,79.81,80.17,172598605
23-Jul-21,80.71,81.36,80.28,80.85,94596428
22-Jul-21,80.31,82.16,80.31,80.92,196900555
21-Jul-21,81.85,82.19,80.02,80.58,256994885
20-Jul-21,83.49,83.64,81.32,81.92,251666532
19-Jul-21,84.47,85.29,83.04,83.90,265084197
16-Jul-21,84.87,86.00,84.45,84.91,238434242
15-Jul-21,85.63,86.10,84.31,85.23,101640570
14-Jul-21,85.17,86.60,85.09,85.62,287169703
13-Jul-21,83.91,85.20,83.15,85.17,202568294
12-Jul-21,84.35,84.71,83.04,84.42,184228925
08-Jul-21,84.50,84.55,83.25,83.78,158901352
07-Jul-21,84.37,85.26,83.27,85.00,333908024
06-Jul-21,83.47,83.72,82.30,83.10,172471280
05-Jul-21,85.20,85.21,83.41,84.06,128738269
02-Jul-21,84.38,85.22,83.60,84.86,212075245
01-Jul-21,84.62,84.84,82.26,83.55,271062273
30-Jun-21,85.00,85.24,83.54,84.93,310993795
29-Jun-21,85.69,85.83,83.92,85.70,530343647
28-Jun-21,84.71,87.00,84.67,85.90,177335033
25-Jun-21,87.10,87.25,83.83,85.06,279585416
24-Jun-21,86.98,88.00,85.57,87.38,314810122
23-Jun-21,85.40,87.35,85.40,86.40,154332378
22-Jun-21,84.51,86.57,83.82,85.92,218638189
21-Jun-21,87.00,87.02,84.54,84.67,527316930
18-Jun-21,87.50,87.70,86.43,86.68,249980904
17-Jun-21,84.85,87.40,84.18,86.50,175535585
16-Jun-21,84.00,85.99,83.44,84.98,501878310
15-Jun-21,84.67,85.38,83.77,83.87,272537174
14-Jun-21,85.35,85.57,83.81,84.55,244839676
11-Jun-21,86.60,86.71,83.57,84.54,297144808
10-Jun-21,86.98,87.86,85.84,86.90,356489751
09-Jun-21,86.90,87.73,85.81,86.85,318734498
08-Jun-21,86.96,87.06,85.87,86.50,178029494
07-Jun-21,86.14,87.18,86.00,86.70,250483849
04-Jun-21,86.55,87.23,84.77,86.10,221018141
02-Jun-21,88.51,89.24,85.63,86.85,313075248
01-Jun-21,88.59,89.93,87.72,88.50,296639109
31-May-21,87.62,89.29,86.77,88.39,201220594
28-May-21,87.51,88.96,86.50,87.73,179478178
27-May-21,87.09,87.84,85.09,87.26,331080345
26-May-21,87.75,90.00,86.31,87.09,371372394
25-May-21,87.82,87.86,86.00,86.75,285412135
24-May-21,84.12,87.23,83.95,87.23,373088970
21-May-21,83.20,84.84,82.10,84.13,226426770
20-May-21,80.89,84.13,80.11,83.14,225077515
19-May-21,81.50,82.05,80.19,80.30,388934677
18-May-21,81.15,82.49,80.30,81.68,161301119
17-May-21,81.59,82.80,80.62,81.40,194568461
14-May-21,82.59,82.95,81.07,81.62,181996242
13-May-21,79.84,83.03,79.84,81.51,306483912
12-May-21,80.43,81.29,79.10,79.27,483593487
11-May-21,82.89,83.81,80.90,83.49,229872419
10-May-21,84.50,85.08,81.81,83.60,199777163
07-May-21,82.77,85.29,82.57,85.10,157665185
06-May-21,83.10,83.14,81.72,82.86,193247191
05-May-21,83.32,83.67,82.04,83.39,253905679
04-May-21,83.00,83.43,81.69,82.54,279460379
03-May-21,81.18,83.48,80.60,83.24,244263134
30-Apr-21,81.00,82.18,80.70,81.27,250062895
29-Apr-21,82.39,83.62,81.31,82.31,228429188
28-Apr-21,81.23,82.94,79.73,82.32,320518407
27-Apr-21,81.80,82.34,80.81,81.39,193598781
26-Apr-21,81.55,82.40,80.68,81.81,184748436
23-Apr-21,81.82,82.25,80.26,81.80,691484080
22-Apr-21,83.95,84.19,80.53,81.44,534468590
20-Apr-21,81.67,84.57,81.50,83.98,374143876
19-Apr-21,82.00,82.58,81.18,81.94,247716287
16-Apr-21,82.05,82.97,80.71,82.70,451393656
15-Apr-21,83.49,83.90,81.71,82.03,444124469
14-Apr-21,83.35,84.17,81.51,83.08,371079629
13-Apr-21,82.00,83.62,80.78,83.62,343533284
12-Apr-21,82.00,82.53,81.24,82.05,319497609
09-Apr-21,81.66,82.49,80.37,82.01,361018348
08-Apr-21,83.78,84.17,81.97,82.78,643413102
07-Apr-21,81.85,85.27,81.52,83.85,496653898
06-Apr-21,82.25,82.70,80.18,81.75,398313509
05-Apr-21,81.69,83.06,81.50,82.00,411869705
01-Apr-21,82.85,83.95,81.30,81.90,298531607
31-Mar-21,84.14,84.14,82.13,82.80,461647430
30-Mar-21,82.71,84.38,82.71,83.70,267441162
29-Mar-21,83.44,84.84,81.92,84.11,260154524
26-Mar-21,86.66,86.86,84.16,84.99,205321116
25-Mar-21,82.18,87.52,81.84,87.10,626389225
24-Mar-21,85.70,86.09,82.45,83.00,314652605
23-Mar-21,82.85,86.43,82.85,85.38,258610525
22-Mar-21,83.45,84.76,81.06,83.90,226467366
19-Mar-21,84.00,86.80,83.50,84.95,449229428
18-Mar-21,84.00,84.36,82.25,84.01,259650537
17-Mar-21,84.63,85.68,82.75,85.04,415076695
16-Mar-21,84.50,88.17,83.40,86.27,282691253
15-Mar-21,83.00,85.29,82.00,84.77,160586388
12-Mar-21,82.51,83.66,81.92,83.05,232193796
11-Mar-21,83.30,85.49,82.06,84.59,322267100
10-Mar-21,81.97,83.94,79.15,83.30,382473017
09-Mar-21,79.18,83.20,77.08,82.14,559418323
08-Mar-21,82.02,83.66,78.83,79.96,712789481

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GNDI3

cotações, gráficos e mais...