Cotações Históricas GJGB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 30,775 | 0,13 | 0,41% | 30,64 | 32,345 | 30,25 | 4.956 |
23 Mai 2024 | 30,65 | -0,62 | -1,98% | 30,73 | 32,395 | 30,37 | 17.079 |
22 Mai 2024 | 31,27 | -1,01 | -3,14% | 31,89 | 32,92 | 30,95 | 16.312 |
21 Mai 2024 | 32,285 | -0,03 | -0,09% | 32,11 | 33,105 | 30,02 | 11.083 |
20 Mai 2024 | 32,315 | 0,80 | 2,55% | 32,29 | 33,02 | 29,92 | 39.584 |
17 Mai 2024 | 31,51 | 2,01 | 6,81% | 30,83 | 32,72 | 29,235 | 21.620 |
16 Mai 2024 | 29,50 | -1,32 | -4,28% | 30,94 | 30,98 | 29,185 | 8.260 |
15 Mai 2024 | 30,82 | 0,60 | 1,99% | 30,54 | 31,045 | 28,975 | 21.065 |
14 Mai 2024 | 30,22 | 0,38 | 1,29% | 30,15 | 30,755 | 28,955 | 10.014 |
13 Mai 2024 | 29,835 | -0,81 | -2,63% | 30,30 | 30,76 | 28,95 | 10.388 |
10 Mai 2024 | 30,64 | 0,37 | 1,22% | 30,88 | 31,165 | 30,46 | 86.166 |
09 Mai 2024 | 30,27 | 0,63 | 2,13% | 29,40 | 30,595 | 28,62 | 10.432 |
08 Mai 2024 | 29,64 | 0,14 | 0,47% | 29,24 | 30,455 | 28,63 | 8.528 |
07 Mai 2024 | 29,50 | 1,19 | 4,19% | 29,07 | 30,165 | 28,39 | 17.117 |
03 Mai 2024 | 28,315 | -0,40 | -1,39% | 28,46 | 30,00 | 28,055 | 4.268 |
02 Mai 2024 | 28,715 | 0,17 | 0,60% | 28,61 | 29,805 | 28,04 | 3.773 |
01 Mai 2024 | 28,545 | -0,26 | -0,89% | 28,55 | 29,925 | 28,175 | 3.492 |
30 Abr 2024 | 28,80 | -1,05 | -3,52% | 29,66 | 30,29 | 28,375 | 8.892 |
29 Abr 2024 | 29,85 | 0,34 | 1,15% | 29,71 | 30,50 | 28,685 | 11.539 |
26 Abr 2024 | 29,51 | 0,43 | 1,48% | 29,45 | 30,23 | 28,605 | 45.387 |
25 Abr 2024 | 29,08 | 0,08 | 0,28% | 28,95 | 30,155 | 28,20 | 8.483 |
24 Abr 2024 | 29,00 | 0,16 | 0,57% | 29,06 | 30,04 | 28,25 | 4.397 |
23 Abr 2024 | 28,835 | -2,28 | -7,31% | 28,22 | 31,33 | 28,01 | 18.386 |
22 Abr 2024 | 31,11 | 1,15 | 3,82% | 29,03 | 31,45 | 28,565 | 80.464 |
19 Abr 2024 | 29,965 | 0,45 | 1,52% | 29,29 | 31,86 | 28,87 | 23.927 |
18 Abr 2024 | 29,515 | 0,12 | 0,41% | 29,49 | 31,675 | 28,79 | 46.424 |
17 Abr 2024 | 29,395 | 0,74 | 2,58% | 29,23 | 31,78 | 28,84 | 13.752 |
16 Abr 2024 | 28,655 | -0,42 | -1,43% | 28,77 | 31,335 | 28,265 | 21.356 |
15 Abr 2024 | 29,07 | -1,56 | -5,08% | 29,82 | 31,91 | 28,605 | 52.291 |
12 Abr 2024 | 30,625 | 1,32 | 4,50% | 30,30 | 32,50 | 30,145 | 30.878 |
11 Abr 2024 | 29,305 | 0,00 | 0,00% | 29,36 | 29,865 | 28,765 | 46.867 |
10 Abr 2024 | 29,305 | -0,06 | -0,20% | 29,43 | 29,795 | 28,495 | 33.896 |
09 Abr 2024 | 29,365 | 0,34 | 1,17% | 29,29 | 29,895 | 28,96 | 32.830 |
08 Abr 2024 | 29,025 | -0,01 | -0,02% | 29,25 | 29,855 | 28,62 | 39.929 |
05 Abr 2024 | 29,03 | 0,56 | 1,95% | 28,34 | 29,34 | 27,85 | 27.433 |
04 Abr 2024 | 28,475 | 0,28 | 0,98% | 28,56 | 29,385 | 27,99 | 83.033 |
03 Abr 2024 | 28,20 | 0,79 | 2,90% | 27,71 | 29,055 | 27,105 | 55.388 |
02 Abr 2024 | 27,405 | 0,66 | 2,45% | 27,43 | 27,88 | 27,37 | 32.898 |
28 Mar 2024 | 26,75 | 1,32 | 5,19% | 26,54 | 26,81 | 26,30 | 9.419 |
27 Mar 2024 | 25,43 | -0,09 | -0,35% | 25,80 | 26,315 | 25,43 | 37.455 |
26 Mar 2024 | 25,52 | 0,02 | 0,08% | 25,55 | 26,23 | 25,12 | 9.633 |
25 Mar 2024 | 25,50 | 0,23 | 0,93% | 25,25 | 26,115 | 24,795 | 14.827 |
22 Mar 2024 | 25,265 | -0,22 | -0,86% | 25,38 | 25,955 | 24,865 | 24.335 |
21 Mar 2024 | 25,485 | 0,90 | 3,67% | 25,79 | 26,33 | 25,35 | 17.021 |
20 Mar 2024 | 24,5825 | -0,22 | -0,89% | 24,52 | 25,345 | 24,305 | 1.662 |
19 Mar 2024 | 24,8025 | -0,37 | -1,48% | 24,855 | 25,4575 | 24,52 | 10.807 |
18 Mar 2024 | 25,175 | -0,07 | -0,28% | 25,32 | 25,61 | 24,775 | 5.316 |
15 Mar 2024 | 25,245 | 0,23 | 0,91% | 25,04 | 25,4425 | 24,79 | 4.711 |
14 Mar 2024 | 25,0175 | -0,31 | -1,23% | 25,23 | 25,955 | 24,61 | 5.423 |
13 Mar 2024 | 25,33 | 0,63 | 2,53% | 24,68 | 25,35 | 23,415 | 21.925 |
12 Mar 2024 | 24,705 | -0,48 | -1,89% | 24,915 | 24,965 | 23,38 | 29.791 |
11 Mar 2024 | 25,18 | 0,71 | 2,89% | 24,54 | 25,23 | 23,2525 | 26.707 |
08 Mar 2024 | 24,4725 | -0,13 | -0,52% | 24,875 | 25,1825 | 23,4125 | 52.657 |
07 Mar 2024 | 24,60 | 0,07 | 0,28% | 24,64 | 25,105 | 24,4025 | 48.275 |
06 Mar 2024 | 24,5325 | 0,44 | 1,82% | 23,995 | 24,6075 | 23,8225 | 47.841 |
05 Mar 2024 | 24,095 | 0,37 | 1,56% | 24,135 | 24,8475 | 22,605 | 22.632 |
04 Mar 2024 | 23,725 | 0,95 | 4,18% | 23,04 | 24,3125 | 22,07 | 68.612 |
01 Mar 2024 | 22,7725 | 0,73 | 3,31% | 22,125 | 23,8475 | 21,58 | 9.073 |
29 Fev 2024 | 22,0425 | -0,96 | -4,16% | 21,71 | 23,555 | 21,405 | 8.888 |
28 Fev 2024 | 23,00 | 1,04 | 4,72% | 21,96 | 23,3675 | 21,4475 | 11.328 |
27 Fev 2024 | 21,9625 | 0,01 | 0,03% | 22,105 | 23,4975 | 21,58 | 2.476 |
26 Fev 2024 | 21,955 | -0,13 | -0,58% | 22,155 | 23,5075 | 21,5375 | 8.246 |