Cotações Históricas GD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.496,35 | -6,44 | -0,43% | 1.503,68 | 1.503,68 | 1.492,80 | 0 |
20 Mai 2024 | 1.502,79 | 12,33 | 0,83% | 1.496,72 | 1.505,07 | 1.490,46 | 0 |
17 Mai 2024 | 1.490,46 | -1,25 | -0,08% | 1.492,68 | 1.505,35 | 1.488,50 | 0 |
16 Mai 2024 | 1.491,71 | -1,94 | -0,13% | 1.496,44 | 1.497,35 | 1.487,12 | 0 |
15 Mai 2024 | 1.493,65 | 21,87 | 1,49% | 1.475,05 | 1.493,65 | 1.471,78 | 0 |
14 Mai 2024 | 1.471,78 | -4,34 | -0,29% | 1.474,45 | 1.476,45 | 1.467,05 | 0 |
13 Mai 2024 | 1.476,12 | -7,94 | -0,54% | 1.484,03 | 1.486,12 | 1.471,01 | 0 |
10 Mai 2024 | 1.484,06 | 6,84 | 0,46% | 1.481,17 | 1.485,95 | 1.477,22 | 0 |
09 Mai 2024 | 1.477,22 | 3,69 | 0,25% | 1.475,22 | 1.477,88 | 1.467,59 | 0 |
08 Mai 2024 | 1.473,53 | 21,29 | 1,47% | 1.464,74 | 1.475,93 | 1.452,24 | 0 |
02 Mai 2024 | 1.452,24 | 3,76 | 0,26% | 1.447,13 | 1.460,29 | 1.447,13 | 0 |
30 Abr 2024 | 1.448,48 | -7,00 | -0,48% | 1.456,60 | 1.459,25 | 1.448,09 | 0 |
29 Abr 2024 | 1.455,48 | 0,50 | 0,03% | 1.454,48 | 1.457,04 | 1.447,12 | 0 |
26 Abr 2024 | 1.454,98 | 19,79 | 1,38% | 1.438,80 | 1.455,09 | 1.435,19 | 0 |
25 Abr 2024 | 1.435,19 | -13,51 | -0,93% | 1.443,31 | 1.448,70 | 1.434,89 | 0 |
24 Abr 2024 | 1.448,70 | 0,88 | 0,06% | 1.448,93 | 1.462,68 | 1.446,07 | 0 |
23 Abr 2024 | 1.447,82 | 27,42 | 1,93% | 1.424,10 | 1.447,82 | 1.420,40 | 0 |
22 Abr 2024 | 1.420,40 | 27,78 | 1,99% | 1.399,34 | 1.420,44 | 1.392,62 | 0 |
19 Abr 2024 | 1.392,62 | 11,55 | 0,84% | 1.371,58 | 1.395,57 | 1.371,58 | 0 |
18 Abr 2024 | 1.381,07 | 15,59 | 1,14% | 1.368,23 | 1.381,11 | 1.365,48 | 0 |
17 Abr 2024 | 1.365,48 | 8,18 | 0,60% | 1.361,29 | 1.371,51 | 1.357,30 | 0 |
16 Abr 2024 | 1.357,30 | -33,39 | -2,40% | 1.377,57 | 1.390,69 | 1.357,30 | 0 |
15 Abr 2024 | 1.390,69 | -9,92 | -0,71% | 1.383,73 | 1.400,61 | 1.375,44 | 0 |
12 Abr 2024 | 1.400,61 | -15,92 | -1,12% | 1.418,25 | 1.423,83 | 1.395,54 | 0 |
11 Abr 2024 | 1.416,53 | -3,77 | -0,27% | 1.420,40 | 1.421,78 | 1.411,31 | 0 |
10 Abr 2024 | 1.420,30 | 2,55 | 0,18% | 1.422,37 | 1.425,68 | 1.412,91 | 0 |
09 Abr 2024 | 1.417,75 | 16,40 | 1,17% | 1.401,76 | 1.419,26 | 1.399,94 | 0 |
08 Abr 2024 | 1.401,35 | 17,90 | 1,29% | 1.385,24 | 1.403,70 | 1.383,45 | 0 |
05 Abr 2024 | 1.383,45 | -2,93 | -0,21% | 1.378,51 | 1.386,38 | 1.364,08 | 0 |
04 Abr 2024 | 1.386,38 | 2,69 | 0,19% | 1.383,67 | 1.394,08 | 1.376,62 | 0 |
03 Abr 2024 | 1.383,69 | -10,15 | -0,73% | 1.392,98 | 1.395,84 | 1.378,93 | 0 |
02 Abr 2024 | 1.393,84 | -28,51 | -2,00% | 1.417,78 | 1.423,72 | 1.391,13 | 0 |
28 Mar 2024 | 1.422,35 | 4,76 | 0,34% | 1.417,95 | 1.425,39 | 1.414,70 | 0 |
27 Mar 2024 | 1.417,59 | -4,92 | -0,35% | 1.422,96 | 1.431,22 | 1.416,48 | 0 |
26 Mar 2024 | 1.422,51 | -2,65 | -0,19% | 1.422,73 | 1.427,90 | 1.420,50 | 0 |
22 Mar 2024 | 1.425,16 | -5,19 | -0,36% | 1.427,77 | 1.430,35 | 1.423,75 | 0 |
21 Mar 2024 | 1.430,35 | 12,63 | 0,89% | 1.424,64 | 1.433,50 | 1.417,72 | 0 |
20 Mar 2024 | 1.417,72 | 14,25 | 1,02% | 1.402,44 | 1.419,34 | 1.402,44 | 0 |
19 Mar 2024 | 1.403,47 | -18,56 | -1,31% | 1.417,28 | 1.422,03 | 1.403,47 | 0 |
15 Mar 2024 | 1.422,03 | 4,39 | 0,31% | 1.421,14 | 1.426,65 | 1.414,64 | 0 |
14 Mar 2024 | 1.417,64 | 17,77 | 1,27% | 1.403,21 | 1.417,64 | 1.397,23 | 0 |
13 Mar 2024 | 1.399,87 | 4,01 | 0,29% | 1.398,60 | 1.407,68 | 1.395,86 | 0 |
12 Mar 2024 | 1.395,86 | 4,60 | 0,33% | 1.394,79 | 1.400,07 | 1.386,21 | 0 |
11 Mar 2024 | 1.391,26 | -35,76 | -2,51% | 1.427,40 | 1.427,71 | 1.391,26 | 0 |
08 Mar 2024 | 1.427,02 | 1,58 | 0,11% | 1.424,04 | 1.430,85 | 1.421,22 | 0 |
07 Mar 2024 | 1.425,44 | -7,60 | -0,53% | 1.435,69 | 1.437,32 | 1.420,03 | 0 |
06 Mar 2024 | 1.433,04 | 2,10 | 0,15% | 1.428,65 | 1.434,54 | 1.427,08 | 0 |
05 Mar 2024 | 1.430,94 | -3,93 | -0,27% | 1.433,83 | 1.436,44 | 1.428,00 | 0 |
04 Mar 2024 | 1.434,87 | 12,12 | 0,85% | 1.426,38 | 1.437,65 | 1.422,75 | 0 |
01 Mar 2024 | 1.422,75 | -2,02 | -0,14% | 1.423,51 | 1.427,37 | 1.421,03 | 0 |
29 Fev 2024 | 1.424,77 | 17,03 | 1,21% | 1.408,89 | 1.424,79 | 1.407,74 | 0 |
28 Fev 2024 | 1.407,74 | -4,24 | -0,30% | 1.410,72 | 1.415,11 | 1.396,03 | 0 |
27 Fev 2024 | 1.411,98 | -2,53 | -0,18% | 1.413,29 | 1.416,68 | 1.407,95 | 0 |
26 Fev 2024 | 1.414,51 | 1,25 | 0,09% | 1.411,60 | 1.416,43 | 1.411,40 | 0 |
23 Fev 2024 | 1.413,26 | -5,99 | -0,42% | 1.422,53 | 1.423,60 | 1.410,89 | 0 |
22 Fev 2024 | 1.419,25 | -1,03 | -0,07% | 1.425,48 | 1.431,08 | 1.418,10 | 0 |