Cotações Históricas GLIF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
09 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
08 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
07 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
06 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
03 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
02 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
01 Mai 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
30 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
29 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
26 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
25 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
24 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
23 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
22 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
19 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
18 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
17 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
16 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
15 Abr 2024 | 25,2679 | 0,00 | 0,00% | 25,2679 | 25,2679 | 25,2679 | 0 |
12 Abr 2024 | 25,2679 | -0,26 | -1,00% | 25,47 | 25,47 | 25,2679 | 2 |
11 Abr 2024 | 25,5244 | -0,01 | -0,05% | 25,59 | 25,59 | 25,5244 | 16 |
10 Abr 2024 | 25,538 | -0,45 | -1,74% | 25,69 | 25,89 | 25,35 | 1.282 |
09 Abr 2024 | 25,9907 | -0,01 | -0,04% | 25,70 | 25,9907 | 25,70 | 1.412 |
08 Abr 2024 | 26,0002 | 0,23 | 0,91% | 25,86 | 26,0002 | 25,86 | 180 |
05 Abr 2024 | 25,7657 | -0,06 | -0,25% | 25,80 | 25,80 | 25,64 | 1.107 |
04 Abr 2024 | 25,8304 | -0,09 | -0,33% | 26,09 | 26,09 | 25,37 | 1.768 |
03 Abr 2024 | 25,916 | 0,11 | 0,44% | 25,88 | 25,916 | 25,88 | 2 |
02 Abr 2024 | 25,8035 | -0,19 | -0,74% | 25,88 | 25,88 | 25,8035 | 11 |
01 Abr 2024 | 25,9951 | -0,14 | -0,52% | 26,10 | 26,10 | 25,9951 | 204 |
28 Mar 2024 | 26,1305 | 0,13 | 0,51% | 26,1305 | 26,1305 | 26,1305 | 3 |
27 Mar 2024 | 25,9981 | 0,26 | 1,00% | 25,98 | 25,9981 | 25,65 | 2.231 |
26 Mar 2024 | 25,7415 | -0,08 | -0,30% | 25,84 | 25,84 | 25,7415 | 2 |
25 Mar 2024 | 25,8202 | 0,24 | 0,94% | 25,78 | 26,00 | 25,78 | 3.914 |
22 Mar 2024 | 25,58 | -0,34 | -1,31% | 25,93 | 25,93 | 25,58 | 1.200 |
21 Mar 2024 | 25,9193 | 0,19 | 0,72% | 25,06 | 25,9193 | 25,06 | 55 |
20 Mar 2024 | 25,734 | -0,03 | -0,13% | 25,68 | 25,734 | 25,40 | 384 |
19 Mar 2024 | 25,7677 | 0,04 | 0,17% | 25,69 | 25,7677 | 25,69 | 43 |
18 Mar 2024 | 25,725 | 0,09 | 0,33% | 25,68 | 25,93 | 25,63 | 1.625 |
15 Mar 2024 | 25,64 | 0,03 | 0,12% | 25,59 | 25,90 | 25,55 | 2.681 |
14 Mar 2024 | 25,61 | -0,25 | -0,97% | 25,89 | 25,89 | 25,55 | 1.109 |
13 Mar 2024 | 25,86 | 0,05 | 0,21% | 25,90 | 25,91 | 25,635 | 2.584 |
12 Mar 2024 | 25,807 | 0,11 | 0,44% | 25,72 | 25,81 | 25,68 | 2.018 |
11 Mar 2024 | 25,6937 | -0,06 | -0,22% | 25,72 | 25,72 | 25,6937 | 245 |
08 Mar 2024 | 25,7493 | -0,03 | -0,12% | 25,80 | 25,84 | 25,7493 | 126 |
07 Mar 2024 | 25,78 | 0,17 | 0,66% | 25,78 | 25,78 | 25,78 | 121 |
06 Mar 2024 | 25,6112 | 0,18 | 0,69% | 25,63 | 25,90 | 24,76 | 5.327 |
05 Mar 2024 | 25,4351 | 0,07 | 0,27% | 25,30 | 25,4351 | 25,11 | 8 |
04 Mar 2024 | 25,3678 | 0,00 | 0,00% | 25,26 | 25,3678 | 25,10 | 1.117 |
01 Mar 2024 | 25,3681 | 0,04 | 0,16% | 25,30 | 25,3681 | 25,30 | 180 |
29 Fev 2024 | 25,3287 | 0,22 | 0,87% | 25,281 | 25,3287 | 25,281 | 191 |
28 Fev 2024 | 25,1092 | -0,02 | -0,08% | 24,94 | 25,1092 | 24,94 | 2 |
27 Fev 2024 | 25,1288 | 0,08 | 0,32% | 25,12 | 25,1288 | 25,12 | 318 |
26 Fev 2024 | 25,0477 | -0,28 | -1,12% | 25,20 | 25,20 | 25,0477 | 7 |
23 Fev 2024 | 25,3316 | 0,11 | 0,42% | 25,19 | 25,3316 | 25,15 | 602 |
22 Fev 2024 | 25,2252 | 0,12 | 0,46% | 24,07 | 25,2252 | 24,07 | 4.076 |
21 Fev 2024 | 25,1099 | 0,07 | 0,26% | 25,02 | 25,1099 | 24,95 | 2.336 |
20 Fev 2024 | 25,044 | 0,57 | 2,32% | 24,94 | 25,40 | 24,80 | 5.829 |
16 Fev 2024 | 24,4771 | -0,33 | -1,34% | 24,77 | 24,77 | 24,46 | 4.304 |
15 Fev 2024 | 24,81 | 0,30 | 1,21% | 24,73 | 25,24 | 24,73 | 7.858 |
14 Fev 2024 | 24,5136 | 0,20 | 0,84% | 24,46 | 24,60 | 24,41 | 3.917 |
13 Fev 2024 | 24,3089 | -0,47 | -1,90% | 24,65 | 24,65 | 24,3089 | 3.219 |