Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas G763S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1,497 | 0,06 | 4,18% | 1,444 | 1,605 | 1,417 | 0 |
| 06 Jun 2024 | 1,437 | -0,13 | -8,47% | 1,496 | 1,509 | 1,396 | 0 |
| 05 Jun 2024 | 1,57 | -0,38 | -19,36% | 1,806 | 1,821 | 1,536 | 0 |
| 04 Jun 2024 | 1,947 | 0,21 | 12,28% | 1,777 | 1,988 | 1,777 | 0 |
| 03 Jun 2024 | 1,734 | -0,10 | -5,56% | 1,619 | 1,762 | 1,588 | 0 |
| 31 Mai 2024 | 1,836 | 0,02 | 0,93% | 1,78 | 1,891 | 1,749 | 0 |
| 30 Mai 2024 | 1,819 | -0,10 | -5,06% | 1,999 | 2,007 | 1,813 | 0 |
| 29 Mai 2024 | 1,916 | 0,25 | 15,28% | 1,704 | 1,933 | 1,678 | 0 |
| 28 Mai 2024 | 1,662 | 0,09 | 5,73% | 1,56 | 1,702 | 1,504 | 0 |
| 27 Mai 2024 | 1,572 | -0,08 | -4,90% | 1,665 | 1,665 | 1,572 | 0 |
| 24 Mai 2024 | 1,653 | 0,02 | 0,98% | 1,776 | 1,815 | 1,636 | 0 |
| 23 Mai 2024 | 1,637 | -0,05 | -3,19% | 1,634 | 1,686 | 1,546 | 0 |
| 22 Mai 2024 | 1,691 | 0,08 | 5,16% | 1,599 | 1,703 | 1,592 | 0 |
| 21 Mai 2024 | 1,608 | 0,08 | 5,03% | 1,574 | 1,674 | 1,556 | 0 |
| 20 Mai 2024 | 1,531 | -0,06 | -3,53% | 1,563 | 1,576 | 1,514 | 0 |
| 17 Mai 2024 | 1,587 | 0,04 | 2,39% | 1,612 | 1,673 | 1,578 | 0 |
| 16 Mai 2024 | 1,55 | 0,06 | 4,17% | 1,452 | 1,57 | 1,451 | 0 |
| 15 Mai 2024 | 1,488 | -0,08 | -4,92% | 1,518 | 1,57 | 1,477 | 0 |
| 14 Mai 2024 | 1,565 | 0,00 | -0,25% | 1,565 | 1,597 | 1,553 | 0 |
| 13 Mai 2024 | 1,569 | 0,00 | -0,06% | 1,53 | 1,597 | 1,53 | 0 |
| 10 Mai 2024 | 1,57 | -0,11 | -6,71% | 1,649 | 1,649 | 1,515 | 0 |
| 09 Mai 2024 | 1,683 | -0,12 | -6,76% | 1,808 | 1,855 | 1,663 | 0 |
| 08 Mai 2024 | 1,805 | -0,12 | -6,14% | 1,937 | 1,937 | 1,774 | 0 |
| 07 Mai 2024 | 1,923 | -0,28 | -12,87% | 2,152 | 2,164 | 1,908 | 0 |
| 06 Mai 2024 | 2,207 | -0,24 | -9,77% | 2,391 | 2,428 | 2,158 | 0 |
| 03 Mai 2024 | 2,446 | -0,22 | -8,39% | 2,556 | 2,596 | 2,335 | 0 |
| 02 Mai 2024 | 2,67 | 0,19 | 7,62% | 2,495 | 2,675 | 2,487 | 0 |
| 30 Abr 2024 | 2,481 | 0,28 | 12,82% | 2,178 | 2,507 | 2,13 | 0 |
| 29 Abr 2024 | 2,199 | 0,10 | 4,96% | 1,967 | 2,199 | 1,954 | 0 |
| 26 Abr 2024 | 2,095 | -0,49 | -18,80% | 2,267 | 2,362 | 2,028 | 0 |
| 25 Abr 2024 | 2,58 | 0,29 | 12,81% | 2,361 | 2,779 | 2,294 | 0 |
| 24 Abr 2024 | 2,287 | 0,06 | 2,60% | 2,077 | 2,324 | 2,071 | 0 |
| 23 Abr 2024 | 2,229 | -0,49 | -18,08% | 2,584 | 2,584 | 2,206 | 0 |
| 22 Abr 2024 | 2,721 | -0,19 | -6,37% | 2,739 | 2,874 | 2,606 | 0 |
| 19 Abr 2024 | 2,906 | 0,11 | 4,08% | 3,264 | 3,264 | 2,825 | 0 |
| 18 Abr 2024 | 2,792 | -0,15 | -5,13% | 2,78 | 2,992 | 2,72 | 0 |
| 17 Abr 2024 | 2,943 | 0,02 | 0,51% | 3,017 | 3,103 | 2,569 | 0 |
| 16 Abr 2024 | 2,928 | 0,40 | 16,01% | 2,936 | 3,025 | 2,761 | 0 |
| 15 Abr 2024 | 2,524 | -0,18 | -6,69% | 2,625 | 2,639 | 2,23 | 0 |
| 12 Abr 2024 | 2,705 | 0,07 | 2,70% | 2,421 | 2,815 | 2,279 | 0 |
| 11 Abr 2024 | 2,634 | 0,16 | 6,34% | 2,472 | 2,805 | 2,387 | 0 |
| 10 Abr 2024 | 2,477 | -0,04 | -1,63% | 2,35 | 2,738 | 2,245 | 0 |
| 09 Abr 2024 | 2,518 | 0,31 | 14,20% | 2,282 | 2,553 | 2,282 | 0 |
| 08 Abr 2024 | 2,205 | -0,22 | -9,00% | 2,391 | 2,437 | 2,181 | 0 |
| 05 Abr 2024 | 2,423 | 0,31 | 14,73% | 2,427 | 2,534 | 2,408 | 0 |
| 04 Abr 2024 | 2,112 | -0,03 | -1,35% | 2,147 | 2,147 | 2,037 | 0 |
| 03 Abr 2024 | 2,141 | -0,14 | -6,26% | 2,331 | 2,331 | 2,133 | 0 |
| 02 Abr 2024 | 2,284 | 0,22 | 10,61% | 2,05 | 2,288 | 1,897 | 0 |
| 28 Mar 2024 | 2,065 | 0,00 | -0,15% | 2,009 | 2,07 | 1,97 | 0 |
| 27 Mar 2024 | 2,068 | -0,08 | -3,86% | 2,165 | 2,165 | 2,014 | 0 |
| 26 Mar 2024 | 2,151 | -0,11 | -4,65% | 2,229 | 2,291 | 2,127 | 0 |
| 25 Mar 2024 | 2,256 | -0,07 | -3,18% | 2,349 | 2,43 | 2,238 | 0 |
| 22 Mar 2024 | 2,33 | 0,06 | 2,82% | 2,341 | 2,445 | 2,301 | 0 |
| 21 Mar 2024 | 2,266 | -0,28 | -11,03% | 2,191 | 2,431 | 2,178 | 100 |
| 20 Mar 2024 | 2,547 | 0,01 | 0,28% | 2,632 | 2,666 | 2,514 | 0 |
| 19 Mar 2024 | 2,54 | -0,14 | -5,26% | 2,73 | 2,731 | 2,534 | 0 |
| 18 Mar 2024 | 2,681 | 0,05 | 1,75% | 2,532 | 2,72 | 2,532 | 0 |
| 15 Mar 2024 | 2,635 | 0,01 | 0,57% | 2,666 | 2,666 | 2,442 | 0 |
| 14 Mar 2024 | 2,62 | 0,07 | 2,83% | 2,538 | 2,648 | 2,393 | 0 |
| 13 Mar 2024 | 2,548 | -0,15 | -5,52% | 2,62 | 2,666 | 2,477 | 100 |
| 12 Mar 2024 | 2,697 | -0,37 | -12,09% | 2,888 | 3,065 | 2,684 | 0 |
| 11 Mar 2024 | 3,068 | 0,23 | 8,18% | 3,01 | 3,184 | 3,01 | 0 |
