Cotações Históricas G725S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 2,205 | 0,04 | 1,85% | 2,195 | 2,205 | 2,155 | 0 |
30 Mai 2024 | 2,165 | 0,00 | 0,00% | 2,165 | 2,175 | 2,14 | 0 |
29 Mai 2024 | 2,165 | -0,04 | -1,81% | 2,195 | 2,205 | 2,145 | 0 |
28 Mai 2024 | 2,205 | -0,06 | -2,65% | 2,275 | 2,285 | 2,195 | 0 |
27 Mai 2024 | 2,265 | 0,10 | 4,62% | 2,185 | 2,285 | 2,175 | 0 |
24 Mai 2024 | 2,165 | 0,07 | 3,34% | 2,075 | 2,165 | 2,06 | 0 |
23 Mai 2024 | 2,095 | 0,01 | 0,48% | 2,105 | 2,125 | 2,065 | 0 |
22 Mai 2024 | 2,085 | -0,01 | -0,48% | 2,115 | 2,115 | 2,025 | 0 |
21 Mai 2024 | 2,095 | -0,06 | -2,78% | 2,155 | 2,155 | 2,065 | 0 |
20 Mai 2024 | 2,155 | 0,03 | 1,41% | 2,145 | 2,155 | 2,125 | 0 |
17 Mai 2024 | 2,125 | -0,02 | -0,93% | 2,125 | 2,155 | 2,115 | 0 |
16 Mai 2024 | 2,145 | 0,07 | 3,37% | 2,075 | 2,155 | 2,065 | 0 |
15 Mai 2024 | 2,075 | 0,06 | 2,98% | 2,025 | 2,105 | 2,025 | 0 |
14 Mai 2024 | 2,015 | -0,04 | -1,95% | 2,015 | 2,045 | 1,985 | 0 |
13 Mai 2024 | 2,055 | 0,00 | 0,00% | 2,065 | 2,065 | 2,015 | 0 |
10 Mai 2024 | 2,055 | 0,03 | 1,48% | 2,035 | 2,055 | 1,985 | 0 |
09 Mai 2024 | 2,025 | 0,04 | 2,02% | 1,985 | 2,025 | 1,985 | 0 |
08 Mai 2024 | 1,985 | 0,02 | 1,02% | 1,965 | 1,995 | 1,955 | 0 |
07 Mai 2024 | 1,965 | 0,03 | 1,55% | 1,945 | 1,975 | 1,935 | 0 |
06 Mai 2024 | 1,935 | 0,01 | 0,52% | 1,93 | 1,955 | 1,915 | 0 |
03 Mai 2024 | 1,925 | 0,03 | 1,58% | 1,91 | 1,955 | 1,875 | 0 |
02 Mai 2024 | 1,895 | 0,00 | 0,00% | 1,88 | 1,905 | 1,86 | 0 |
30 Abr 2024 | 1,895 | 0,00 | 0,00% | 1,90 | 1,955 | 1,895 | 0 |
29 Abr 2024 | 1,895 | 0,02 | 1,34% | 1,895 | 1,935 | 1,875 | 0 |
26 Abr 2024 | 1,87 | 0,07 | 3,89% | 1,835 | 1,915 | 1,805 | 0 |
25 Abr 2024 | 1,80 | 0,15 | 9,09% | 1,735 | 1,925 | 1,735 | 0 |
24 Abr 2024 | 1,65 | -0,03 | -1,79% | 1,695 | 1,705 | 1,645 | 0 |
23 Abr 2024 | 1,68 | -0,02 | -1,18% | 1,725 | 1,725 | 1,655 | 0 |
22 Abr 2024 | 1,70 | -0,05 | -2,86% | 1,775 | 1,785 | 1,685 | 0 |
19 Abr 2024 | 1,75 | 0,02 | 1,16% | 1,685 | 1,755 | 1,685 | 0 |
18 Abr 2024 | 1,73 | 0,04 | 2,37% | 1,705 | 1,745 | 1,695 | 0 |
17 Abr 2024 | 1,69 | 0,02 | 1,20% | 1,655 | 1,725 | 1,645 | 0 |
16 Abr 2024 | 1,67 | -0,06 | -3,47% | 1,675 | 1,695 | 1,63 | 0 |
15 Abr 2024 | 1,73 | -0,03 | -1,70% | 1,765 | 1,785 | 1,715 | 0 |
12 Abr 2024 | 1,76 | -0,02 | -1,12% | 1,825 | 1,835 | 1,745 | 0 |
11 Abr 2024 | 1,78 | 0,05 | 2,89% | 1,725 | 1,815 | 1,725 | 0 |
10 Abr 2024 | 1,73 | 0,04 | 2,37% | 1,715 | 1,765 | 1,695 | 0 |
09 Abr 2024 | 1,69 | 0,05 | 3,05% | 1,665 | 1,705 | 1,645 | 0 |
08 Abr 2024 | 1,64 | 0,00 | 0,00% | 1,655 | 1,655 | 1,59 | 0 |
05 Abr 2024 | 1,64 | -0,19 | -10,38% | 1,785 | 1,785 | 1,635 | 0 |
04 Abr 2024 | 1,83 | -0,07 | -3,68% | 1,895 | 1,905 | 1,825 | 0 |
03 Abr 2024 | 1,90 | 0,01 | 0,53% | 1,885 | 1,915 | 1,815 | 0 |
02 Abr 2024 | 1,89 | 0,00 | 0,00% | 1,905 | 1,955 | 1,885 | 0 |
28 Mar 2024 | 1,89 | 0,03 | 1,61% | 1,865 | 1,89 | 1,815 | 400 |
27 Mar 2024 | 1,86 | 0,11 | 6,29% | 1,755 | 1,865 | 1,745 | 0 |
26 Mar 2024 | 1,75 | 0,03 | 1,74% | 1,745 | 1,775 | 1,705 | 400 |
25 Mar 2024 | 1,72 | 0,04 | 2,38% | 1,675 | 1,725 | 1,665 | 0 |
22 Mar 2024 | 1,68 | -0,02 | -1,18% | 1,695 | 1,705 | 1,655 | 0 |
21 Mar 2024 | 1,70 | -0,05 | -2,86% | 1,785 | 1,785 | 1,685 | 0 |
20 Mar 2024 | 1,75 | 0,05 | 2,94% | 1,705 | 1,75 | 1,665 | 0 |
19 Mar 2024 | 1,70 | -0,05 | -2,86% | 1,725 | 1,725 | 1,645 | 0 |
18 Mar 2024 | 1,75 | -0,06 | -3,31% | 1,825 | 1,825 | 1,745 | 0 |
15 Mar 2024 | 1,81 | 0,06 | 3,43% | 1,755 | 1,865 | 1,745 | 0 |
14 Mar 2024 | 1,75 | -0,10 | -5,41% | 1,855 | 1,855 | 1,745 | 0 |
13 Mar 2024 | 1,85 | -0,01 | -0,54% | 1,865 | 1,905 | 1,845 | 0 |
12 Mar 2024 | 1,86 | 0,05 | 2,76% | 1,825 | 1,875 | 1,785 | 0 |
11 Mar 2024 | 1,81 | -0,08 | -4,23% | 1,875 | 1,875 | 1,795 | 0 |
08 Mar 2024 | 1,89 | -0,02 | -1,05% | 1,915 | 1,915 | 1,855 | 0 |
07 Mar 2024 | 1,91 | 0,06 | 3,24% | 1,845 | 1,92 | 1,825 | 1.642 |
06 Mar 2024 | 1,85 | 0,04 | 2,21% | 1,825 | 1,87 | 1,815 | 0 |
05 Mar 2024 | 1,81 | -0,02 | -1,09% | 1,815 | 1,815 | 1,78 | 0 |