Cotações Históricas GDGB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 29,835 | -0,17 | -0,55% | 29,85 | 31,54 | 29,575 | 14.663 |
28 Jun 2024 | 30,00 | -0,17 | -0,56% | 30,25 | 31,71 | 29,76 | 18.167 |
27 Jun 2024 | 30,17 | 0,42 | 1,41% | 29,83 | 31,61 | 29,62 | 27.060 |
26 Jun 2024 | 29,75 | -0,02 | -0,05% | 29,63 | 31,38 | 29,325 | 83.727 |
25 Jun 2024 | 29,765 | -0,21 | -0,70% | 29,85 | 31,46 | 29,685 | 10.558 |
24 Jun 2024 | 29,975 | 0,09 | 0,30% | 29,98 | 30,275 | 29,955 | 13.898 |
21 Jun 2024 | 29,885 | -0,27 | -0,90% | 30,23 | 31,15 | 29,575 | 56.865 |
20 Jun 2024 | 30,155 | 0,50 | 1,69% | 29,84 | 30,45 | 29,70 | 53.298 |
19 Jun 2024 | 29,655 | 0,41 | 1,38% | 29,47 | 31,235 | 28,855 | 5.404 |
18 Jun 2024 | 29,25 | 0,34 | 1,19% | 29,05 | 31,28 | 28,855 | 23.631 |
17 Jun 2024 | 28,905 | -0,08 | -0,26% | 28,88 | 29,175 | 28,865 | 18.845 |
14 Jun 2024 | 28,98 | 0,07 | 0,22% | 28,99 | 29,515 | 28,77 | 49.386 |
13 Jun 2024 | 28,915 | -0,82 | -2,74% | 29,35 | 31,345 | 28,75 | 41.213 |
12 Jun 2024 | 29,73 | 0,42 | 1,43% | 29,40 | 31,415 | 29,335 | 45.620 |
11 Jun 2024 | 29,31 | -0,06 | -0,20% | 29,49 | 29,61 | 29,255 | 27.262 |
10 Jun 2024 | 29,37 | -0,26 | -0,86% | 29,51 | 29,64 | 29,225 | 36.970 |
07 Jun 2024 | 29,625 | -1,40 | -4,50% | 31,16 | 32,10 | 29,525 | 103.359 |
06 Jun 2024 | 31,02 | 0,93 | 3,11% | 30,43 | 31,72 | 30,13 | 21.439 |
05 Jun 2024 | 30,085 | 0,35 | 1,18% | 29,93 | 31,32 | 29,465 | 22.867 |
04 Jun 2024 | 29,735 | -1,17 | -3,77% | 30,67 | 31,055 | 29,22 | 18.606 |
03 Jun 2024 | 30,90 | 0,26 | 0,87% | 30,71 | 31,95 | 30,645 | 29.941 |
31 Mai 2024 | 30,635 | -0,43 | -1,37% | 31,06 | 32,22 | 30,585 | 37.751 |
30 Mai 2024 | 31,06 | 0,09 | 0,31% | 30,53 | 32,18 | 30,26 | 11.060 |
29 Mai 2024 | 30,965 | -0,39 | -1,23% | 31,36 | 31,405 | 30,93 | 20.633 |
28 Mai 2024 | 31,35 | 0,54 | 1,74% | 31,62 | 32,215 | 30,825 | 41.756 |
24 Mai 2024 | 30,815 | 0,11 | 0,36% | 30,70 | 31,225 | 30,355 | 21.128 |
23 Mai 2024 | 30,705 | -0,63 | -1,99% | 30,80 | 31,86 | 30,49 | 34.595 |
22 Mai 2024 | 31,33 | -1,02 | -3,15% | 31,94 | 32,485 | 31,215 | 34.761 |
21 Mai 2024 | 32,35 | -0,22 | -0,68% | 32,22 | 32,45 | 32,085 | 24.695 |
20 Mai 2024 | 32,57 | 0,63 | 1,97% | 32,58 | 32,905 | 31,945 | 38.519 |
17 Mai 2024 | 31,94 | 0,35 | 1,09% | 31,90 | 32,205 | 31,335 | 37.951 |
16 Mai 2024 | 31,595 | -0,05 | -0,14% | 31,36 | 31,73 | 31,045 | 27.901 |
15 Mai 2024 | 31,64 | 0,50 | 1,59% | 31,34 | 31,715 | 30,695 | 50.064 |
14 Mai 2024 | 31,145 | 0,37 | 1,20% | 31,08 | 31,465 | 30,745 | 27.189 |
13 Mai 2024 | 30,775 | -0,72 | -2,27% | 30,95 | 31,365 | 30,775 | 30.690 |
10 Mai 2024 | 31,49 | 0,29 | 0,93% | 31,65 | 31,915 | 31,32 | 77.788 |
09 Mai 2024 | 31,20 | 0,63 | 2,06% | 30,60 | 31,235 | 29,355 | 57.048 |
08 Mai 2024 | 30,57 | 0,04 | 0,13% | 30,33 | 30,675 | 30,13 | 31.832 |
07 Mai 2024 | 30,53 | 1,11 | 3,76% | 29,93 | 30,54 | 28,42 | 81.826 |
03 Mai 2024 | 29,425 | -0,37 | -1,23% | 29,61 | 30,395 | 28,84 | 71.118 |
02 Mai 2024 | 29,79 | 0,11 | 0,39% | 29,79 | 30,185 | 29,045 | 32.820 |
01 Mai 2024 | 29,675 | -0,02 | -0,05% | 29,48 | 30,28 | 28,115 | 33.411 |
30 Abr 2024 | 29,69 | -1,14 | -3,68% | 30,48 | 30,55 | 28,305 | 45.638 |
29 Abr 2024 | 30,825 | 0,13 | 0,41% | 30,66 | 30,93 | 30,285 | 23.400 |
26 Abr 2024 | 30,70 | 0,65 | 2,18% | 30,30 | 31,485 | 29,145 | 63.065 |
25 Abr 2024 | 30,045 | 0,48 | 1,62% | 29,53 | 30,88 | 28,66 | 26.687 |
24 Abr 2024 | 29,565 | 0,15 | 0,51% | 29,51 | 30,715 | 28,56 | 20.543 |
23 Abr 2024 | 29,415 | 0,02 | 0,09% | 29,19 | 30,685 | 28,38 | 53.895 |
22 Abr 2024 | 29,39 | -1,22 | -3,99% | 29,87 | 30,745 | 29,31 | 25.207 |
19 Abr 2024 | 30,61 | 0,38 | 1,27% | 30,25 | 31,015 | 29,83 | 27.431 |
18 Abr 2024 | 30,225 | 0,15 | 0,48% | 30,11 | 31,125 | 29,565 | 16.657 |
17 Abr 2024 | 30,08 | 0,69 | 2,37% | 29,49 | 31,05 | 29,44 | 25.974 |
16 Abr 2024 | 29,385 | -0,37 | -1,24% | 29,67 | 30,695 | 28,62 | 94.688 |
15 Abr 2024 | 29,755 | -1,40 | -4,48% | 30,45 | 31,26 | 28,81 | 80.371 |
12 Abr 2024 | 31,15 | 1,25 | 4,18% | 30,98 | 31,915 | 30,83 | 43.462 |
11 Abr 2024 | 29,90 | 0,04 | 0,15% | 30,20 | 30,43 | 28,32 | 21.011 |
10 Abr 2024 | 29,855 | -0,56 | -1,83% | 30,19 | 30,915 | 28,03 | 67.748 |
09 Abr 2024 | 30,41 | 0,87 | 2,95% | 29,95 | 31,025 | 28,295 | 52.728 |
08 Abr 2024 | 29,54 | -0,01 | -0,02% | 30,07 | 31,00 | 28,225 | 55.127 |
05 Abr 2024 | 29,545 | 0,47 | 1,60% | 28,96 | 30,60 | 27,845 | 42.537 |
04 Abr 2024 | 29,08 | 0,13 | 0,43% | 29,12 | 30,54 | 27,89 | 233.116 |
03 Abr 2024 | 28,955 | 0,59 | 2,10% | 28,57 | 30,45 | 27,61 | 18.012 |