Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas G762S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 2,88 | 0,23 | 8,68% | 2,654 | 3,085 | 2,654 | 0 |
| 01 Jul 2024 | 2,65 | -0,06 | -2,36% | 2,365 | 2,712 | 2,365 | 0 |
| 28 Jun 2024 | 2,714 | -0,08 | -3,00% | 2,719 | 2,808 | 2,554 | 0 |
| 27 Jun 2024 | 2,798 | -0,11 | -3,65% | 2,851 | 2,914 | 2,706 | 0 |
| 26 Jun 2024 | 2,904 | 0,04 | 1,36% | 2,68 | 3,08 | 2,517 | 0 |
| 25 Jun 2024 | 2,865 | 0,28 | 10,75% | 2,78 | 3,00 | 2,78 | 0 |
| 24 Jun 2024 | 2,587 | -0,32 | -10,89% | 2,843 | 2,858 | 2,554 | 0 |
| 21 Jun 2024 | 2,903 | 0,15 | 5,49% | 2,755 | 3,009 | 2,738 | 0 |
| 20 Jun 2024 | 2,752 | -0,36 | -11,62% | 3,039 | 3,039 | 2,752 | 0 |
| 19 Jun 2024 | 3,114 | 0,13 | 4,39% | 2,936 | 3,133 | 2,936 | 0 |
| 18 Jun 2024 | 2,983 | -0,12 | -3,99% | 2,863 | 3,107 | 2,846 | 0 |
| 17 Jun 2024 | 3,107 | -0,13 | -3,96% | 3,169 | 3,329 | 2,971 | 0 |
| 14 Jun 2024 | 3,235 | 0,47 | 17,17% | 2,66 | 3,334 | 2,649 | 0 |
| 13 Jun 2024 | 2,761 | 0,50 | 21,90% | 2,327 | 2,769 | 2,255 | 0 |
| 12 Jun 2024 | 2,265 | -0,45 | -16,42% | 2,568 | 2,604 | 2,219 | 0 |
| 11 Jun 2024 | 2,71 | 0,21 | 8,49% | 2,456 | 2,837 | 2,416 | 0 |
| 10 Jun 2024 | 2,498 | 0,10 | 4,08% | 2,593 | 2,633 | 2,493 | 0 |
| 07 Jun 2024 | 2,40 | 0,14 | 6,15% | 2,299 | 2,58 | 2,258 | 0 |
| 06 Jun 2024 | 2,261 | -0,11 | -4,48% | 2,296 | 2,309 | 2,062 | 0 |
| 05 Jun 2024 | 2,367 | -0,30 | -11,18% | 2,472 | 2,518 | 2,296 | 0 |
| 04 Jun 2024 | 2,665 | 0,31 | 13,36% | 2,429 | 2,714 | 2,429 | 0 |
| 03 Jun 2024 | 2,351 | -0,18 | -7,15% | 2,236 | 2,397 | 2,215 | 0 |
| 31 Mai 2024 | 2,532 | 0,02 | 0,72% | 2,526 | 2,642 | 2,471 | 0 |
| 30 Mai 2024 | 2,514 | -0,05 | -1,99% | 2,681 | 2,681 | 2,473 | 0 |
| 29 Mai 2024 | 2,565 | 0,31 | 13,65% | 2,368 | 2,597 | 2,321 | 0 |
| 28 Mai 2024 | 2,257 | 0,12 | 5,42% | 2,127 | 2,31 | 2,033 | 0 |
| 27 Mai 2024 | 2,141 | -0,12 | -5,14% | 2,261 | 2,269 | 2,141 | 0 |
| 24 Mai 2024 | 2,257 | 0,03 | 1,39% | 2,42 | 2,493 | 2,231 | 0 |
| 23 Mai 2024 | 2,226 | -0,03 | -1,33% | 2,231 | 2,306 | 2,15 | 0 |
| 22 Mai 2024 | 2,256 | 0,06 | 2,55% | 2,202 | 2,298 | 2,186 | 0 |
| 21 Mai 2024 | 2,20 | 0,07 | 3,33% | 2,191 | 2,304 | 2,159 | 0 |
| 20 Mai 2024 | 2,129 | -0,09 | -3,97% | 2,174 | 2,184 | 2,082 | 0 |
| 17 Mai 2024 | 2,217 | 0,05 | 2,40% | 2,237 | 2,319 | 2,188 | 0 |
| 16 Mai 2024 | 2,165 | 0,16 | 7,93% | 1,99 | 2,19 | 1,986 | 0 |
| 15 Mai 2024 | 2,006 | -0,22 | -9,72% | 2,137 | 2,166 | 1,987 | 25 |
| 14 Mai 2024 | 2,222 | 0,04 | 1,65% | 2,204 | 2,26 | 2,185 | 25 |
| 13 Mai 2024 | 2,186 | 0,05 | 2,15% | 2,097 | 2,221 | 2,097 | 0 |
| 10 Mai 2024 | 2,14 | -0,12 | -5,44% | 2,196 | 2,199 | 2,034 | 0 |
| 09 Mai 2024 | 2,263 | -0,32 | -12,39% | 2,545 | 2,563 | 2,24 | 0 |
| 08 Mai 2024 | 2,583 | -0,11 | -4,08% | 2,681 | 2,686 | 2,493 | 0 |
| 07 Mai 2024 | 2,693 | -0,51 | -15,95% | 3,156 | 3,156 | 2,662 | 0 |
| 06 Mai 2024 | 3,204 | -0,43 | -11,74% | 3,535 | 3,584 | 3,169 | 25 |
| 03 Mai 2024 | 3,63 | -0,28 | -7,11% | 3,733 | 3,849 | 3,414 | 0 |
| 02 Mai 2024 | 3,908 | 0,11 | 2,98% | 3,729 | 3,944 | 3,686 | 0 |
| 30 Abr 2024 | 3,795 | 0,43 | 12,61% | 3,371 | 3,819 | 3,327 | 0 |
| 29 Abr 2024 | 3,37 | 0,08 | 2,43% | 3,138 | 3,408 | 3,132 | 0 |
| 26 Abr 2024 | 3,29 | -0,63 | -16,16% | 3,596 | 3,684 | 3,195 | 0 |
| 25 Abr 2024 | 3,924 | 0,40 | 11,41% | 3,644 | 4,18 | 3,563 | 0 |
| 24 Abr 2024 | 3,522 | 0,09 | 2,68% | 3,213 | 3,572 | 3,211 | 0 |
| 23 Abr 2024 | 3,43 | -0,76 | -18,20% | 3,933 | 3,933 | 3,413 | 0 |
| 22 Abr 2024 | 4,193 | -0,33 | -7,38% | 4,302 | 4,473 | 4,107 | 25 |
| 19 Abr 2024 | 4,527 | 0,27 | 6,34% | 5,06 | 5,06 | 4,46 | 0 |
| 18 Abr 2024 | 4,257 | -0,19 | -4,29% | 4,235 | 4,606 | 4,202 | 0 |
| 17 Abr 2024 | 4,448 | -0,02 | -0,34% | 4,503 | 4,561 | 4,056 | 0 |
| 16 Abr 2024 | 4,463 | 0,66 | 17,32% | 4,344 | 4,579 | 4,198 | 0 |
| 15 Abr 2024 | 3,804 | -0,24 | -5,93% | 3,923 | 3,981 | 3,376 | 0 |
| 12 Abr 2024 | 4,044 | 0,07 | 1,66% | 3,67 | 4,208 | 3,449 | 0 |
| 11 Abr 2024 | 3,978 | 0,32 | 8,78% | 3,661 | 4,176 | 3,617 | 0 |
| 10 Abr 2024 | 3,657 | -0,01 | -0,30% | 3,493 | 3,90 | 3,298 | 1.875 |
| 09 Abr 2024 | 3,668 | 0,50 | 15,86% | 3,258 | 3,701 | 3,238 | 625 |
| 08 Abr 2024 | 3,166 | -0,34 | -9,80% | 3,47 | 3,494 | 3,16 | 650 |
| 05 Abr 2024 | 3,51 | 0,47 | 15,61% | 3,477 | 3,64 | 3,409 | 600 |
| 04 Abr 2024 | 3,036 | -0,07 | -2,38% | 3,15 | 3,152 | 2,994 | 0 |
