Cotações Históricas GDMN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 31,1751 | -0,14 | -0,44% | 31,38 | 31,38 | 30,99 | 1.417 |
20 Mai 2024 | 31,3134 | 0,43 | 1,39% | 31,11 | 31,55 | 30,89 | 3.279 |
17 Mai 2024 | 30,885 | 1,16 | 3,89% | 29,7279 | 30,9104 | 29,7279 | 3.344 |
16 Mai 2024 | 29,7279 | -0,32 | -1,06% | 29,82 | 29,82 | 29,7201 | 171 |
15 Mai 2024 | 30,0475 | 0,69 | 2,36% | 29,85 | 30,06 | 29,25 | 3.118 |
14 Mai 2024 | 29,3553 | 0,53 | 1,83% | 28,98 | 29,3553 | 28,98 | 1.602 |
13 Mai 2024 | 28,8265 | -0,55 | -1,86% | 28,95 | 28,99 | 28,715 | 1.796 |
10 Mai 2024 | 29,3739 | 0,21 | 0,71% | 29,68 | 29,82 | 29,24 | 4.051 |
09 Mai 2024 | 29,1669 | 1,16 | 4,16% | 28,16 | 29,1669 | 28,16 | 4.323 |
08 Mai 2024 | 28,002 | -0,01 | -0,04% | 28,0122 | 28,245 | 27,95 | 986 |
07 Mai 2024 | 28,0122 | -0,19 | -0,67% | 28,11 | 28,11 | 28,0122 | 418 |
06 Mai 2024 | 28,2016 | 0,70 | 2,55% | 28,01 | 28,325 | 27,99 | 6.108 |
03 Mai 2024 | 27,50 | -0,02 | -0,08% | 27,65 | 27,65 | 27,49 | 1.451 |
02 Mai 2024 | 27,523 | 0,00 | 0,00% | 27,11 | 27,523 | 26,90 | 676 |
01 Mai 2024 | 27,5224 | 0,38 | 1,39% | 27,1441 | 27,58 | 27,1441 | 1.157 |
30 Abr 2024 | 27,1441 | -1,68 | -5,82% | 27,62 | 27,70 | 27,1441 | 1.791 |
29 Abr 2024 | 28,8225 | 0,14 | 0,49% | 28,76 | 30,01 | 28,41 | 10.120 |
26 Abr 2024 | 28,6811 | 0,30 | 1,06% | 28,92 | 28,92 | 28,505 | 944 |
25 Abr 2024 | 28,38 | 0,95 | 3,46% | 27,43 | 28,53 | 27,43 | 1.759 |
24 Abr 2024 | 27,431 | -0,01 | -0,03% | 27,13 | 27,431 | 27,13 | 152 |
23 Abr 2024 | 27,4393 | 0,23 | 0,86% | 26,66 | 27,66 | 25,62 | 6.419 |
22 Abr 2024 | 27,2064 | -1,68 | -5,81% | 27,48 | 27,48 | 27,08 | 2.218 |
19 Abr 2024 | 28,8854 | 0,33 | 1,15% | 28,5575 | 29,17 | 28,5575 | 2.724 |
18 Abr 2024 | 28,5575 | 0,19 | 0,68% | 28,94 | 28,94 | 28,4501 | 3.868 |
17 Abr 2024 | 28,3655 | 0,21 | 0,75% | 28,27 | 28,804 | 28,02 | 4.136 |
16 Abr 2024 | 28,1547 | -0,31 | -1,10% | 28,4687 | 28,4687 | 27,47 | 5.898 |
15 Abr 2024 | 28,4687 | 0,24 | 0,84% | 28,54 | 28,54 | 27,60 | 4.920 |
12 Abr 2024 | 28,2311 | -0,79 | -2,71% | 29,51 | 30,4252 | 27,94 | 16.188 |
11 Abr 2024 | 29,018 | 1,04 | 3,73% | 28,55 | 29,018 | 28,4639 | 17.240 |
10 Abr 2024 | 27,9736 | -0,69 | -2,41% | 27,685 | 28,60 | 27,57 | 14.811 |
09 Abr 2024 | 28,665 | 0,52 | 1,85% | 28,72 | 28,72 | 28,55 | 8.990 |
08 Abr 2024 | 28,1443 | 0,13 | 0,48% | 28,53 | 28,53 | 28,00 | 2.679 |
05 Abr 2024 | 28,01 | 1,03 | 3,80% | 26,9845 | 28,32 | 26,9845 | 2.060 |
04 Abr 2024 | 26,9845 | -0,38 | -1,37% | 27,33 | 27,43 | 26,89 | 6.560 |
03 Abr 2024 | 27,3595 | 0,67 | 2,51% | 26,81 | 27,41 | 26,69 | 5.892 |
02 Abr 2024 | 26,6904 | 0,62 | 2,39% | 26,32 | 26,82 | 26,2998 | 2.720 |
01 Abr 2024 | 26,067 | 0,41 | 1,60% | 26,00 | 26,40 | 25,73 | 4.606 |
28 Mar 2024 | 25,6574 | 0,84 | 3,40% | 25,31 | 25,665 | 25,30 | 5.316 |
27 Mar 2024 | 24,8133 | 0,89 | 3,71% | 23,9248 | 24,87 | 23,9248 | 5.852 |
26 Mar 2024 | 23,9248 | 0,07 | 0,31% | 24,39 | 24,39 | 23,88 | 1.274 |
25 Mar 2024 | 23,85 | 0,27 | 1,17% | 23,77 | 24,32 | 23,74 | 1.083 |
22 Mar 2024 | 23,5753 | -0,50 | -2,06% | 23,91 | 23,91 | 23,50 | 2.755 |
21 Mar 2024 | 24,0707 | -0,11 | -0,47% | 24,50 | 24,50 | 24,03 | 325 |
20 Mar 2024 | 24,1842 | 1,02 | 4,38% | 23,025 | 24,22 | 23,025 | 711 |
19 Mar 2024 | 23,1691 | -0,47 | -1,99% | 23,6384 | 23,6384 | 23,0801 | 3.088 |
18 Mar 2024 | 23,6384 | -0,07 | -0,29% | 23,61 | 23,72 | 23,57 | 1.130 |
15 Mar 2024 | 23,7081 | -0,06 | -0,25% | 23,71 | 23,71 | 23,7081 | 322 |
14 Mar 2024 | 23,7681 | -0,40 | -1,64% | 23,99 | 23,99 | 23,60 | 2.785 |
13 Mar 2024 | 24,1634 | 0,65 | 2,76% | 23,5143 | 24,35 | 23,5143 | 1.008 |
12 Mar 2024 | 23,5143 | -0,71 | -2,93% | 23,68 | 23,68 | 23,35 | 3.316 |
11 Mar 2024 | 24,225 | 0,31 | 1,31% | 23,85 | 24,35 | 23,85 | 3.701 |
08 Mar 2024 | 23,9117 | 0,21 | 0,89% | 24,00 | 24,03 | 23,75 | 3.102 |
07 Mar 2024 | 23,7005 | 0,53 | 2,28% | 23,56 | 23,75 | 23,55 | 6.440 |
06 Mar 2024 | 23,1719 | 0,37 | 1,63% | 23,18 | 24,00 | 23,155 | 8.055 |
05 Mar 2024 | 22,8007 | 0,30 | 1,34% | 23,06 | 23,06 | 22,67 | 3.094 |
04 Mar 2024 | 22,50 | 1,14 | 5,33% | 21,87 | 23,23 | 21,87 | 7.783 |
01 Mar 2024 | 21,3607 | 0,96 | 4,71% | 20,65 | 21,45 | 20,60 | 726 |
29 Fev 2024 | 20,4006 | 0,54 | 2,73% | 20,29 | 20,56 | 20,29 | 818 |
28 Fev 2024 | 19,8588 | -0,13 | -0,66% | 19,88 | 19,88 | 19,71 | 805 |
27 Fev 2024 | 19,9898 | -0,16 | -0,80% | 20,16 | 20,16 | 19,9898 | 4 |
26 Fev 2024 | 20,1501 | -0,34 | -1,67% | 20,28 | 20,28 | 20,12 | 195 |
23 Fev 2024 | 20,493 | 0,41 | 2,05% | 20,05 | 20,493 | 20,05 | 423 |
22 Fev 2024 | 20,0813 | -0,44 | -2,15% | 20,5227 | 20,5227 | 20,00 | 605 |