Cotações Históricas GFOF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 9,7245 | 0,00 | 0,00% | 9,7245 | 9,7245 | 9,7245 | 31 |
09 Mai 2024 | 9,7245 | 0,21 | 2,23% | 9,7245 | 9,7245 | 9,7245 | 14 |
08 Mai 2024 | 9,5125 | -0,31 | -3,17% | 9,5125 | 9,5125 | 9,5125 | 25 |
07 Mai 2024 | 9,824 | 0,35 | 3,65% | 9,94 | 9,94 | 9,8195 | 1.030 |
03 Mai 2024 | 9,478 | 0,08 | 0,82% | 9,74 | 9,8735 | 9,478 | 68 |
02 Mai 2024 | 9,401 | 0,41 | 4,53% | 9,188 | 9,4445 | 9,0115 | 14 |
01 Mai 2024 | 8,9935 | -0,46 | -4,91% | 8,9935 | 8,9935 | 8,9935 | 2 |
30 Abr 2024 | 9,458 | -0,61 | -6,10% | 9,458 | 9,458 | 9,458 | 15 |
29 Abr 2024 | 10,072 | 0,02 | 0,18% | 10,072 | 10,072 | 10,072 | 47 |
26 Abr 2024 | 10,0535 | 0,20 | 2,02% | 10,0535 | 10,0535 | 10,0535 | 1.264 |
25 Abr 2024 | 9,854 | -0,32 | -3,14% | 9,854 | 9,854 | 9,854 | 56 |
24 Abr 2024 | 10,173 | -0,09 | -0,89% | 10,173 | 10,173 | 10,173 | 31 |
23 Abr 2024 | 10,264 | 0,84 | 8,88% | 10,264 | 10,264 | 10,264 | 128 |
22 Abr 2024 | 9,427 | 0,14 | 1,53% | 9,461 | 9,461 | 9,4115 | 33 |
19 Abr 2024 | 9,285 | 0,02 | 0,23% | 9,285 | 9,285 | 9,285 | 3 |
18 Abr 2024 | 9,264 | 0,37 | 4,13% | 9,264 | 9,264 | 9,264 | 3 |
17 Abr 2024 | 8,8965 | 0,04 | 0,46% | 8,8965 | 8,8965 | 8,8965 | 1.176 |
16 Abr 2024 | 8,8555 | -0,47 | -5,08% | 8,8555 | 8,8555 | 8,8555 | 127 |
15 Abr 2024 | 9,3295 | -0,41 | -4,19% | 9,486 | 9,5455 | 9,215 | 139 |
12 Abr 2024 | 9,7375 | 0,00 | -0,03% | 9,7375 | 9,7375 | 9,7375 | 177 |
11 Abr 2024 | 9,74 | -0,15 | -1,51% | 9,74 | 9,74 | 9,74 | 431 |
10 Abr 2024 | 9,8895 | -0,07 | -0,70% | 9,8895 | 9,8895 | 9,8895 | 307 |
09 Abr 2024 | 9,959 | -0,32 | -3,13% | 9,959 | 9,959 | 9,959 | 4 |
08 Abr 2024 | 10,281 | 0,16 | 1,58% | 10,281 | 10,281 | 10,281 | 73 |
05 Abr 2024 | 10,121 | -0,35 | -3,30% | 10,164 | 10,276 | 9,881 | 505 |
04 Abr 2024 | 10,466 | 0,03 | 0,29% | 10,556 | 10,70 | 10,188 | 135 |
03 Abr 2024 | 10,436 | 0,06 | 0,54% | 10,40 | 10,542 | 10,40 | 184 |
02 Abr 2024 | 10,38 | -1,06 | -9,29% | 10,38 | 10,38 | 10,38 | 76 |
28 Mar 2024 | 11,443 | 0,40 | 3,63% | 11,443 | 11,443 | 11,443 | 10 |
27 Mar 2024 | 11,042 | -0,16 | -1,44% | 11,042 | 11,042 | 11,042 | 114 |
26 Mar 2024 | 11,203 | 0,16 | 1,48% | 11,062 | 11,266 | 10,932 | 508 |
25 Mar 2024 | 11,04 | 0,43 | 4,06% | 11,04 | 11,04 | 11,04 | 7 |
22 Mar 2024 | 10,609 | -0,45 | -4,03% | 10,816 | 10,985 | 10,483 | 520 |
21 Mar 2024 | 11,055 | 0,78 | 7,56% | 10,998 | 11,205 | 10,794 | 66 |
20 Mar 2024 | 10,278 | 0,48 | 4,85% | 10,278 | 10,278 | 10,278 | 273 |
19 Mar 2024 | 9,803 | -0,41 | -3,99% | 9,74 | 9,846 | 9,396 | 1.229 |
18 Mar 2024 | 10,21 | 0,31 | 3,16% | 10,116 | 10,252 | 9,8295 | 260 |
15 Mar 2024 | 9,897 | 0,20 | 2,04% | 9,727 | 10,0055 | 9,6275 | 128 |
14 Mar 2024 | 9,6995 | -0,70 | -6,71% | 9,6995 | 9,6995 | 9,6995 | 23 |
13 Mar 2024 | 10,397 | 0,40 | 4,03% | 10,268 | 10,426 | 9,99 | 2.351 |
12 Mar 2024 | 9,994 | -0,48 | -4,56% | 9,967 | 10,057 | 9,967 | 31 |
11 Mar 2024 | 10,471 | 0,06 | 0,55% | 10,471 | 10,471 | 10,471 | 450 |
08 Mar 2024 | 10,414 | 0,21 | 2,08% | 10,414 | 10,414 | 10,414 | 6 |
07 Mar 2024 | 10,202 | -0,13 | -1,22% | 10,202 | 10,202 | 10,202 | 18 |
06 Mar 2024 | 10,328 | 0,01 | 0,14% | 10,328 | 10,328 | 10,328 | 45 |
05 Mar 2024 | 10,314 | -0,35 | -3,28% | 10,31 | 10,661 | 10,0315 | 727 |
04 Mar 2024 | 10,664 | 0,12 | 1,18% | 10,664 | 10,664 | 10,664 | 1.136 |
01 Mar 2024 | 10,54 | 0,23 | 2,25% | 10,564 | 10,589 | 10,178 | 284 |
29 Fev 2024 | 10,308 | -1,13 | -9,86% | 11,434 | 11,434 | 10,307 | 1.209 |
28 Fev 2024 | 11,436 | 0,29 | 2,59% | 11,44 | 11,708 | 11,267 | 523 |
27 Fev 2024 | 11,147 | 0,35 | 3,22% | 11,638 | 11,801 | 11,001 | 657 |
26 Fev 2024 | 10,799 | 0,91 | 9,25% | 10,799 | 10,799 | 10,799 | 7 |
23 Fev 2024 | 9,885 | -0,27 | -2,62% | 9,885 | 9,885 | 9,885 | 12 |
22 Fev 2024 | 10,151 | 0,14 | 1,37% | 10,194 | 10,293 | 9,8175 | 1.702 |
21 Fev 2024 | 10,014 | -0,24 | -2,29% | 10,014 | 10,014 | 10,014 | 17 |
20 Fev 2024 | 10,249 | -0,53 | -4,89% | 10,528 | 10,888 | 10,12 | 34 |
19 Fev 2024 | 10,776 | -0,15 | -1,39% | 10,776 | 10,776 | 10,776 | 3 |
16 Fev 2024 | 10,928 | 0,12 | 1,13% | 10,596 | 11,029 | 10,596 | 439 |
15 Fev 2024 | 10,806 | 0,28 | 2,62% | 11,084 | 11,262 | 10,601 | 140 |
14 Fev 2024 | 10,53 | 0,82 | 8,50% | 10,54 | 10,766 | 10,438 | 1.071 |
13 Fev 2024 | 9,7055 | -0,40 | -3,97% | 9,7055 | 9,7055 | 9,7055 | 0 |
12 Fev 2024 | 10,107 | 0,96 | 10,48% | 10,107 | 10,107 | 10,107 | 1.472 |