Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GLUG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jul 2024 | 16,928 | -0,05 | -0,29% | 16,966 | 17,062 | 16,928 | 2.017 |
| 29 Jul 2024 | 16,978 | 0,09 | 0,52% | 17,048 | 17,132 | 16,978 | 16.483 |
| 26 Jul 2024 | 16,89 | 0,06 | 0,36% | 16,794 | 16,912 | 16,794 | 22.104 |
| 25 Jul 2024 | 16,83 | -0,01 | -0,08% | 16,648 | 16,83 | 16,592 | 6.701 |
| 24 Jul 2024 | 16,844 | -0,06 | -0,33% | 16,83 | 16,882 | 16,826 | 6.561 |
| 23 Jul 2024 | 16,90 | 0,16 | 0,97% | 16,842 | 16,93 | 16,838 | 6.583 |
| 22 Jul 2024 | 16,738 | 0,15 | 0,90% | 16,668 | 16,744 | 16,66 | 8.226 |
| 19 Jul 2024 | 16,588 | -0,27 | -1,61% | 16,69 | 16,722 | 16,588 | 8.199 |
| 18 Jul 2024 | 16,86 | 0,01 | 0,04% | 16,844 | 16,908 | 16,772 | 19.892 |
| 17 Jul 2024 | 16,854 | -0,07 | -0,43% | 16,908 | 16,952 | 16,82 | 5.179 |
| 16 Jul 2024 | 16,926 | 0,20 | 1,22% | 16,656 | 16,926 | 16,656 | 3.474 |
| 15 Jul 2024 | 16,722 | -0,03 | -0,16% | 16,79 | 16,79 | 16,686 | 5.834 |
| 12 Jul 2024 | 16,748 | 0,13 | 0,77% | 16,62 | 16,75 | 16,574 | 5.617 |
| 11 Jul 2024 | 16,62 | 0,46 | 2,85% | 16,254 | 16,62 | 16,25 | 4.970 |
| 10 Jul 2024 | 16,16 | 0,08 | 0,47% | 16,062 | 16,174 | 16,056 | 5.183 |
| 09 Jul 2024 | 16,084 | -0,10 | -0,61% | 16,164 | 16,198 | 16,08 | 4.771 |
| 08 Jul 2024 | 16,182 | 0,09 | 0,57% | 16,166 | 16,204 | 16,13 | 1.060 |
| 05 Jul 2024 | 16,09 | -0,04 | -0,25% | 16,144 | 16,144 | 16,04 | 26.769 |
| 04 Jul 2024 | 16,13 | 0,00 | -0,02% | 16,15 | 16,174 | 16,124 | 5.629 |
| 03 Jul 2024 | 16,134 | 0,04 | 0,25% | 16,148 | 16,244 | 16,134 | 12.910 |
| 02 Jul 2024 | 16,094 | -0,08 | -0,52% | 16,096 | 16,138 | 16,054 | 6.180 |
| 01 Jul 2024 | 16,178 | -0,13 | -0,77% | 16,268 | 16,292 | 16,104 | 6.711 |
| 28 Jun 2024 | 16,304 | -0,01 | -0,04% | 16,368 | 16,394 | 16,304 | 4.741 |
| 27 Jun 2024 | 16,31 | 0,07 | 0,41% | 16,25 | 16,328 | 16,216 | 4.878 |
| 26 Jun 2024 | 16,244 | -0,09 | -0,56% | 16,324 | 16,38 | 16,228 | 8.486 |
| 25 Jun 2024 | 16,336 | -0,26 | -1,59% | 16,558 | 16,56 | 16,336 | 7.072 |
| 24 Jun 2024 | 16,60 | 0,19 | 1,15% | 16,39 | 16,60 | 16,39 | 17.561 |
| 21 Jun 2024 | 16,412 | -0,08 | -0,47% | 16,45 | 16,476 | 16,40 | 12.354 |
| 20 Jun 2024 | 16,49 | 0,04 | 0,22% | 16,488 | 16,566 | 16,482 | 6.415 |
| 19 Jun 2024 | 16,454 | -0,03 | -0,16% | 16,514 | 16,536 | 16,438 | 7.229 |
| 18 Jun 2024 | 16,48 | 0,09 | 0,56% | 16,458 | 16,486 | 16,428 | 8.220 |
| 17 Jun 2024 | 16,388 | -0,08 | -0,47% | 16,506 | 16,506 | 16,342 | 8.317 |
| 14 Jun 2024 | 16,466 | -0,05 | -0,29% | 16,624 | 16,668 | 16,422 | 9.392 |
| 13 Jun 2024 | 16,514 | -0,12 | -0,71% | 16,566 | 16,568 | 16,486 | 8.171 |
| 12 Jun 2024 | 16,632 | 0,28 | 1,69% | 16,40 | 16,658 | 16,40 | 6.988 |
| 11 Jun 2024 | 16,356 | -0,08 | -0,47% | 16,428 | 16,428 | 16,29 | 4.417 |
| 10 Jun 2024 | 16,434 | 0,07 | 0,40% | 16,376 | 16,434 | 16,35 | 20.273 |
| 07 Jun 2024 | 16,368 | 0,00 | -0,02% | 16,36 | 16,37 | 16,27 | 3.441 |
| 06 Jun 2024 | 16,372 | 0,01 | 0,04% | 16,42 | 16,434 | 16,356 | 5.378 |
| 05 Jun 2024 | 16,366 | 0,04 | 0,22% | 16,266 | 16,366 | 16,258 | 11.245 |
| 04 Jun 2024 | 16,33 | -0,12 | -0,74% | 16,40 | 16,414 | 16,322 | 9.137 |
| 03 Jun 2024 | 16,452 | -0,02 | -0,11% | 16,68 | 16,70 | 16,452 | 16.254 |
| 31 Mai 2024 | 16,47 | 0,02 | 0,10% | 16,512 | 16,512 | 16,386 | 6.999 |
| 30 Mai 2024 | 16,454 | 0,07 | 0,43% | 16,356 | 16,454 | 16,324 | 9.040 |
| 29 Mai 2024 | 16,384 | -0,20 | -1,19% | 16,474 | 16,486 | 16,372 | 6.835 |
| 28 Mai 2024 | 16,582 | -0,28 | -1,64% | 16,836 | 16,838 | 16,528 | 35.185 |
| 27 Mai 2024 | 16,858 | 0,04 | 0,26% | 16,812 | 16,858 | 16,802 | 1.434 |
| 24 Mai 2024 | 16,814 | -0,05 | -0,30% | 16,80 | 16,83 | 16,758 | 16.795 |
| 23 Mai 2024 | 16,864 | -0,24 | -1,41% | 17,11 | 17,11 | 16,852 | 6.494 |
| 22 Mai 2024 | 17,106 | -0,04 | -0,23% | 17,15 | 17,164 | 17,106 | 6.723 |
| 21 Mai 2024 | 17,146 | -0,10 | -0,59% | 17,21 | 17,21 | 17,13 | 5.222 |
| 20 Mai 2024 | 17,248 | 0,09 | 0,52% | 17,178 | 17,248 | 17,178 | 5.950 |
| 17 Mai 2024 | 17,158 | 0,01 | 0,07% | 17,19 | 17,19 | 17,158 | 3.989 |
| 16 Mai 2024 | 17,146 | -0,04 | -0,24% | 17,24 | 17,24 | 17,144 | 5.661 |
| 15 Mai 2024 | 17,188 | 0,02 | 0,14% | 17,152 | 17,248 | 17,144 | 13.158 |
| 14 Mai 2024 | 17,164 | 0,01 | 0,07% | 17,084 | 17,164 | 17,082 | 34.361 |
| 13 Mai 2024 | 17,152 | 0,05 | 0,30% | 17,222 | 17,236 | 17,152 | 9.425 |
| 10 Mai 2024 | 17,10 | 0,23 | 1,36% | 17,042 | 17,108 | 17,034 | 19.138 |
| 09 Mai 2024 | 16,87 | 0,16 | 0,96% | 16,808 | 16,872 | 16,808 | 7.310 |
| 08 Mai 2024 | 16,71 | -0,03 | -0,17% | 16,754 | 16,758 | 16,684 | 5.017 |
| 07 Mai 2024 | 16,738 | 0,22 | 1,34% | 16,696 | 16,738 | 16,666 | 8.872 |
| 06 Mai 2024 | 16,516 | 0,15 | 0,90% | 16,498 | 16,562 | 16,482 | 5.090 |
| 03 Mai 2024 | 16,368 | 0,13 | 0,78% | 16,302 | 16,45 | 16,264 | 5.054 |
| 02 Mai 2024 | 16,242 | 0,10 | 0,59% | 16,22 | 16,294 | 16,182 | 12.258 |
