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
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	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	-	-	84,13	83,20	82,10	84,84	226M	13.422

Date,Open,High,Low,Close,Volume
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
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

*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...