Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GJGB.GB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 29,29 | -1,54 | -5,00% | 29,62 | 37,71 | 29,29 | 8.823 |
| 06 Jun 2024 | 30,83 | 0,00 | 0,00% | 30,83 | 30,83 | 30,83 | 0 |
| 05 Jun 2024 | 30,83 | 0,00 | 0,00% | 30,83 | 30,83 | 30,83 | 0 |
| 04 Jun 2024 | 30,83 | 0,00 | 0,00% | 30,83 | 30,83 | 30,83 | 0 |
| 03 Jun 2024 | 30,83 | -0,45 | -1,43% | 30,832 | 39,48 | 30,83 | 7.926 |
| 31 Mai 2024 | 31,2775 | 0,66 | 2,16% | 31,6115 | 31,6115 | 31,2775 | 3.733 |
| 30 Mai 2024 | 30,6155 | -9,48 | -23,65% | 30,6165 | 30,6165 | 30,6155 | 1.100 |
| 29 Mai 2024 | 40,10 | 0,00 | 0,00% | 40,10 | 40,10 | 40,10 | 0 |
| 28 Mai 2024 | 40,10 | 9,34 | 30,36% | 39,84 | 40,14 | 31,20 | 4.484 |
| 24 Mai 2024 | 30,76 | 0,00 | 0,00% | 30,76 | 30,76 | 30,76 | 0 |
| 23 Mai 2024 | 30,76 | -9,79 | -24,14% | 30,76 | 30,76 | 30,76 | 1.512 |
| 22 Mai 2024 | 40,55 | -0,45 | -1,10% | 40,55 | 40,55 | 40,55 | 432 |
| 21 Mai 2024 | 41,00 | 8,71 | 26,96% | 31,928 | 41,00 | 31,928 | 1.857 |
| 20 Mai 2024 | 32,2935 | 0,75 | 2,39% | 32,31 | 41,00 | 31,79 | 5.796 |
| 17 Mai 2024 | 31,54 | 0,98 | 3,21% | 38,92 | 38,92 | 31,54 | 3.521 |
| 16 Mai 2024 | 30,56 | 0,09 | 0,30% | 30,56 | 30,56 | 30,56 | 132 |
| 15 Mai 2024 | 30,47 | 0,12 | 0,38% | 30,54 | 38,9765 | 30,447 | 7.895 |
| 14 Mai 2024 | 30,3535 | -7,41 | -19,61% | 29,9595 | 37,991 | 29,9595 | 9.481 |
| 13 Mai 2024 | 37,759 | 7,13 | 23,27% | 30,2065 | 37,93 | 30,0505 | 4.538 |
| 10 Mai 2024 | 30,631 | -7,30 | -19,25% | 30,8945 | 38,88 | 30,631 | 16.548 |
| 09 Mai 2024 | 37,932 | 0,85 | 2,29% | 29,506 | 37,932 | 29,506 | 4.894 |
| 08 Mai 2024 | 37,081 | 0,31 | 0,84% | 36,9575 | 37,081 | 29,25 | 30.811 |
| 07 Mai 2024 | 36,7735 | 8,07 | 28,12% | 36,652 | 36,777 | 29,0515 | 2.282 |
| 03 Mai 2024 | 28,703 | -0,10 | -0,35% | 28,4925 | 36,1128 | 28,4635 | 15.112 |
| 02 Mai 2024 | 28,8045 | -6,85 | -19,21% | 28,6245 | 35,8145 | 28,5055 | 3.221 |
| 01 Mai 2024 | 35,653 | 6,78 | 23,47% | 28,533 | 35,653 | 28,533 | 1.250 |
| 30 Abr 2024 | 28,8755 | -0,85 | -2,85% | 29,384 | 36,4236 | 28,8755 | 5.521 |
| 29 Abr 2024 | 29,7235 | -7,20 | -19,51% | 29,737 | 37,3665 | 29,646 | 4.561 |
| 26 Abr 2024 | 36,9275 | 1,30 | 3,65% | 36,9925 | 37,157 | 29,658 | 4.122 |
| 25 Abr 2024 | 35,6265 | 6,73 | 23,27% | 35,6265 | 35,6265 | 35,6265 | 1 |
| 24 Abr 2024 | 28,9005 | 0,01 | 0,02% | 28,9005 | 28,9005 | 28,9005 | 250 |
| 23 Abr 2024 | 28,895 | 0,05 | 0,18% | 28,22 | 36,0245 | 28,0556 | 9.204 |
| 22 Abr 2024 | 28,8424 | -7,90 | -21,50% | 29,03 | 36,11 | 28,66 | 19.738 |
| 19 Abr 2024 | 36,74 | 0,13 | 0,36% | 36,74 | 36,74 | 36,74 | 1.621 |
| 18 Abr 2024 | 36,61 | -0,16 | -0,44% | 29,27 | 36,61 | 29,27 | 2.255 |
| 17 Abr 2024 | 36,77 | 1,48 | 4,19% | 35,99 | 36,77 | 28,98 | 2.679 |
| 16 Abr 2024 | 35,29 | 6,22 | 21,39% | 28,84 | 35,83 | 28,645 | 15.559 |
| 15 Abr 2024 | 29,0725 | -1,54 | -5,04% | 30,0065 | 37,3255 | 29,0725 | 41.362 |
| 12 Abr 2024 | 30,614 | -5,91 | -16,17% | 30,4987 | 38,866 | 30,466 | 12.291 |
| 11 Abr 2024 | 36,5207 | 6,96 | 23,53% | 29,4204 | 37,115 | 29,326 | 7.889 |
| 10 Abr 2024 | 29,5645 | 0,20 | 0,68% | 37,3005 | 37,3005 | 28,5255 | 4.071 |
| 09 Abr 2024 | 29,365 | 0,37 | 1,29% | 29,649 | 37,7632 | 29,318 | 6.429 |
| 08 Abr 2024 | 28,9908 | -0,11 | -0,37% | 36,9099 | 37,2573 | 28,6676 | 22.906 |
| 05 Abr 2024 | 29,099 | 0,70 | 2,46% | 28,0722 | 35,6566 | 28,0722 | 30.393 |
| 04 Abr 2024 | 28,4005 | -7,22 | -20,27% | 28,4212 | 36,0199 | 28,1313 | 5.590 |
| 03 Abr 2024 | 35,6188 | 8,12 | 29,53% | 34,9505 | 35,6188 | 27,6886 | 5.714 |
| 02 Abr 2024 | 27,4991 | -6,44 | -18,97% | 27,5788 | 34,9145 | 27,401 | 23.940 |
| 28 Mar 2024 | 33,9365 | 7,93 | 30,48% | 26,2991 | 33,9365 | 26,2991 | 1.787 |
| 27 Mar 2024 | 26,0091 | -6,15 | -19,13% | 32,2635 | 32,2909 | 26,0091 | 1.781 |
| 26 Mar 2024 | 32,1604 | 6,59 | 25,77% | 25,517 | 32,6735 | 25,517 | 5.807 |
| 25 Mar 2024 | 25,5705 | -6,52 | -20,32% | 25,1785 | 31,8891 | 25,1785 | 6.253 |
| 22 Mar 2024 | 32,0922 | 6,15 | 23,70% | 25,2145 | 32,0922 | 25,2145 | 2.151 |
| 21 Mar 2024 | 25,944 | 1,33 | 5,41% | 32,9948 | 32,9948 | 25,944 | 10.108 |
| 20 Mar 2024 | 24,6128 | 0,00 | 0,00% | 24,6128 | 24,6128 | 24,6128 | 0 |
| 19 Mar 2024 | 24,6128 | -0,75 | -2,96% | 24,8718 | 25,0845 | 24,6028 | 1.478 |
| 18 Mar 2024 | 25,3645 | 0,26 | 1,03% | 25,082 | 32,0478 | 25,082 | 2.722 |
| 15 Mar 2024 | 25,106 | 0,19 | 0,78% | 25,1545 | 25,1545 | 25,106 | 635 |
| 14 Mar 2024 | 24,9128 | -7,36 | -22,81% | 25,236 | 32,123 | 24,9128 | 7.410 |
| 13 Mar 2024 | 32,2735 | 0,74 | 2,34% | 31,5378 | 32,2735 | 31,5378 | 2.634 |
| 12 Mar 2024 | 31,5343 | 6,45 | 25,71% | 31,9658 | 32,0566 | 24,916 | 3.054 |
| 11 Mar 2024 | 25,0855 | 0,68 | 2,80% | 31,3686 | 31,3686 | 25,076 | 3.728 |
