Cotações Históricas GCLE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 18,447 | -0,25 | -1,36% | 18,447 | 18,447 | 18,447 | 0 |
13 Jun 2024 | 18,701 | -0,58 | -3,01% | 19,086 | 19,379 | 18,687 | 3 |
12 Jun 2024 | 19,281 | 0,54 | 2,87% | 18,88 | 19,515 | 17,428 | 1 |
11 Jun 2024 | 18,743 | -0,25 | -1,33% | 18,743 | 18,743 | 18,743 | 0 |
10 Jun 2024 | 18,996 | -0,02 | -0,12% | 18,858 | 18,998 | 18,858 | 224 |
07 Jun 2024 | 19,019 | -0,26 | -1,36% | 19,12 | 19,338 | 18,953 | 594 |
06 Jun 2024 | 19,282 | -0,07 | -0,38% | 19,38 | 19,519 | 17,449 | 333 |
05 Jun 2024 | 19,355 | 0,15 | 0,78% | 19,355 | 19,355 | 19,355 | 0 |
04 Jun 2024 | 19,206 | -0,45 | -2,29% | 19,43 | 19,556 | 17,615 | 242 |
03 Jun 2024 | 19,657 | 0,22 | 1,12% | 19,624 | 19,826 | 17,697 | 2.213 |
31 Mai 2024 | 19,44 | -0,03 | -0,15% | 19,44 | 19,44 | 19,44 | 0 |
30 Mai 2024 | 19,47 | 0,29 | 1,53% | 19,186 | 19,5515 | 17,49 | 1.484 |
29 Mai 2024 | 19,177 | -0,49 | -2,47% | 19,177 | 19,177 | 19,177 | 0 |
28 Mai 2024 | 19,662 | 0,40 | 2,10% | 19,662 | 19,662 | 19,662 | 0 |
24 Mai 2024 | 19,258 | 0,24 | 1,25% | 19,258 | 19,258 | 19,258 | 26 |
23 Mai 2024 | 19,02 | -0,29 | -1,51% | 19,282 | 19,563 | 17,469 | 781 |
22 Mai 2024 | 19,312 | 0,46 | 2,46% | 18,954 | 19,312 | 17,266 | 1.641 |
21 Mai 2024 | 18,849 | -0,08 | -0,43% | 18,786 | 18,866 | 17,179 | 244 |
20 Mai 2024 | 18,93 | -0,04 | -0,22% | 18,946 | 19,176 | 17,494 | 3.436 |
17 Mai 2024 | 18,972 | -0,12 | -0,63% | 18,908 | 18,993 | 18,908 | 122 |
16 Mai 2024 | 19,093 | -0,05 | -0,26% | 19,093 | 19,093 | 19,093 | 0 |
15 Mai 2024 | 19,142 | 0,06 | 0,32% | 19,142 | 19,142 | 19,142 | 0 |
14 Mai 2024 | 19,08 | 0,44 | 2,34% | 18,652 | 19,133 | 17,514 | 11.290 |
13 Mai 2024 | 18,644 | 0,17 | 0,91% | 18,532 | 18,713 | 18,532 | 336 |
10 Mai 2024 | 18,475 | -0,08 | -0,40% | 18,475 | 18,475 | 18,475 | 0 |
09 Mai 2024 | 18,55 | 0,16 | 0,89% | 18,55 | 18,55 | 18,55 | 0 |
08 Mai 2024 | 18,386 | -0,17 | -0,93% | 18,506 | 18,514 | 18,091 | 15 |
07 Mai 2024 | 18,558 | 0,21 | 1,17% | 18,558 | 18,558 | 18,558 | 0 |
03 Mai 2024 | 18,344 | 0,50 | 2,79% | 18,344 | 18,344 | 18,344 | 646 |
02 Mai 2024 | 17,846 | 0,19 | 1,06% | 17,834 | 17,945 | 17,707 | 1.557 |
01 Mai 2024 | 17,658 | 0,06 | 0,36% | 17,658 | 17,658 | 17,658 | 198 |
30 Abr 2024 | 17,594 | -0,31 | -1,72% | 17,842 | 17,878 | 17,594 | 50 |
29 Abr 2024 | 17,902 | 0,42 | 2,41% | 17,902 | 17,902 | 17,902 | 0 |
26 Abr 2024 | 17,48 | 0,30 | 1,75% | 17,35 | 17,564 | 17,24 | 1.060 |
25 Abr 2024 | 17,18 | -0,25 | -1,43% | 17,474 | 17,504 | 17,064 | 1 |
24 Abr 2024 | 17,43 | -0,08 | -0,45% | 17,474 | 17,475 | 17,422 | 1.014 |
23 Abr 2024 | 17,509 | 0,36 | 2,09% | 17,262 | 17,578 | 17,184 | 17.000 |
22 Abr 2024 | 17,15 | -0,25 | -1,41% | 17,278 | 17,299 | 17,129 | 310 |
19 Abr 2024 | 17,395 | -0,18 | -1,00% | 17,416 | 17,423 | 17,328 | 454 |
18 Abr 2024 | 17,57 | 0,20 | 1,17% | 17,57 | 17,57 | 17,57 | 0 |
17 Abr 2024 | 17,366 | 0,09 | 0,50% | 17,50 | 17,536 | 17,282 | 1 |
16 Abr 2024 | 17,279 | -0,40 | -2,28% | 17,279 | 17,279 | 17,279 | 0 |
15 Abr 2024 | 17,682 | -0,36 | -1,99% | 17,682 | 17,682 | 17,682 | 0 |
12 Abr 2024 | 18,041 | -0,02 | -0,10% | 18,256 | 18,484 | 17,628 | 918 |
11 Abr 2024 | 18,059 | -0,10 | -0,53% | 18,184 | 18,426 | 17,713 | 3 |
10 Abr 2024 | 18,156 | -0,40 | -2,17% | 18,242 | 18,326 | 17,628 | 290 |
09 Abr 2024 | 18,558 | 0,10 | 0,56% | 18,562 | 18,944 | 17,836 | 704 |
08 Abr 2024 | 18,454 | 0,35 | 1,96% | 18,44 | 18,48 | 17,752 | 281 |
05 Abr 2024 | 18,10 | -0,51 | -2,76% | 18,264 | 18,273 | 17,715 | 55 |
04 Abr 2024 | 18,613 | 0,37 | 2,02% | 18,474 | 18,698 | 17,94 | 300 |
03 Abr 2024 | 18,244 | -0,01 | -0,06% | 18,122 | 18,255 | 17,764 | 80 |
02 Abr 2024 | 18,255 | -0,37 | -1,96% | 18,255 | 18,255 | 18,255 | 0 |
28 Mar 2024 | 18,62 | 0,13 | 0,70% | 18,62 | 18,62 | 18,62 | 226 |
27 Mar 2024 | 18,49 | 0,18 | 0,98% | 18,49 | 18,49 | 18,49 | 0 |
26 Mar 2024 | 18,311 | -0,05 | -0,26% | 18,342 | 18,661 | 17,734 | 744 |
25 Mar 2024 | 18,358 | 0,09 | 0,51% | 18,346 | 18,449 | 17,689 | 1.819 |
22 Mar 2024 | 18,265 | -0,16 | -0,88% | 18,265 | 18,265 | 18,265 | 0 |
21 Mar 2024 | 18,428 | 0,37 | 2,07% | 18,454 | 18,50 | 18,428 | 2 |
20 Mar 2024 | 18,055 | 0,03 | 0,14% | 17,998 | 18,082 | 17,532 | 1 |
19 Mar 2024 | 18,029 | 0,04 | 0,19% | 18,029 | 18,029 | 18,029 | 0 |
18 Mar 2024 | 17,994 | 0,06 | 0,32% | 18,026 | 18,054 | 17,994 | 94 |