Cotações Históricas GGLL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 51,61 | 2,49 | 5,07% | 49,09 | 51,72 | 49,09 | 375.509 |
03 Jul 2024 | 49,12 | 0,27 | 0,55% | 48,68 | 49,25 | 48,235 | 166.520 |
02 Jul 2024 | 48,85 | 1,22 | 2,56% | 47,05 | 48,95 | 46,9562 | 153.674 |
01 Jul 2024 | 47,63 | -1,37 | -2,80% | 47,65 | 47,9882 | 46,78 | 193.609 |
28 Jun 2024 | 49,00 | 0,00 | 0,00% | 49,00 | 49,00 | 49,00 | 0 |
27 Jun 2024 | 49,00 | 0,77 | 1,60% | 48,37 | 49,32 | 48,33 | 266.591 |
26 Jun 2024 | 48,23 | -0,10 | -0,21% | 47,45 | 48,63 | 47,44 | 205.312 |
25 Jun 2024 | 48,33 | 2,14 | 4,63% | 46,05 | 48,45 | 46,05 | 280.767 |
24 Jun 2024 | 46,19 | -0,10 | -0,22% | 46,70 | 46,90 | 45,88 | 170.001 |
21 Jun 2024 | 46,29 | 1,54 | 3,44% | 45,02 | 47,019 | 44,95 | 376.255 |
20 Jun 2024 | 44,75 | 0,59 | 1,34% | 44,30 | 45,20 | 44,12 | 129.172 |
18 Jun 2024 | 44,16 | -1,11 | -2,45% | 45,20 | 45,29 | 43,6444 | 196.151 |
17 Jun 2024 | 45,27 | 0,20 | 0,44% | 44,31 | 45,82 | 44,05 | 167.091 |
14 Jun 2024 | 45,07 | 0,83 | 1,88% | 43,80 | 45,15 | 43,73 | 140.356 |
13 Jun 2024 | 44,24 | -1,34 | -2,94% | 44,80 | 45,07 | 44,1725 | 173.566 |
12 Jun 2024 | 45,58 | 0,52 | 1,15% | 45,87 | 46,93 | 44,80 | 186.971 |
11 Jun 2024 | 45,06 | 0,77 | 1,74% | 44,71 | 45,10 | 43,60 | 133.769 |
10 Jun 2024 | 44,29 | 0,41 | 0,93% | 44,12 | 45,20 | 43,12 | 167.255 |
07 Jun 2024 | 43,88 | -1,19 | -2,64% | 45,19 | 45,53 | 43,76 | 99.617 |
06 Jun 2024 | 45,07 | 0,62 | 1,39% | 44,69 | 45,26 | 44,5824 | 133.277 |
05 Jun 2024 | 44,45 | 0,83 | 1,90% | 44,33 | 45,0499 | 43,805 | 149.452 |
04 Jun 2024 | 43,62 | 0,32 | 0,74% | 43,38 | 43,64 | 42,77 | 88.161 |
03 Jun 2024 | 43,30 | 0,35 | 0,81% | 43,07 | 43,935 | 42,2797 | 106.146 |
31 Mai 2024 | 42,95 | 0,10 | 0,23% | 42,54 | 43,20 | 41,48 | 168.519 |
30 Mai 2024 | 42,85 | -1,92 | -4,29% | 44,38 | 44,38 | 42,67 | 141.944 |
29 Mai 2024 | 44,77 | -0,26 | -0,58% | 44,57 | 45,2493 | 44,25 | 98.138 |
28 Mai 2024 | 45,03 | 0,68 | 1,53% | 44,08 | 45,45 | 44,08 | 77.740 |
24 Mai 2024 | 44,35 | 0,72 | 1,65% | 44,36 | 44,72 | 43,74 | 126.081 |
23 Mai 2024 | 43,63 | -1,50 | -3,32% | 45,43 | 46,03 | 43,33 | 240.717 |
22 Mai 2024 | 45,13 | -0,79 | -1,72% | 45,26 | 45,5299 | 44,5417 | 152.253 |
21 Mai 2024 | 45,92 | 0,46 | 1,01% | 45,40 | 46,02 | 44,94 | 123.288 |
20 Mai 2024 | 45,46 | 0,43 | 0,95% | 45,10 | 46,35 | 45,03 | 165.492 |
17 Mai 2024 | 45,03 | 0,97 | 2,20% | 43,90 | 45,0791 | 43,90 | 115.715 |
16 Mai 2024 | 44,06 | 0,79 | 1,83% | 43,60 | 44,50 | 43,39 | 134.087 |
15 Mai 2024 | 43,27 | 1,13 | 2,68% | 42,47 | 43,29 | 42,28 | 256.872 |
14 Mai 2024 | 42,14 | 0,52 | 1,25% | 42,05 | 42,5857 | 41,455 | 255.708 |
13 Mai 2024 | 41,62 | 0,23 | 0,56% | 39,25 | 41,62 | 39,11 | 355.267 |
10 Mai 2024 | 41,39 | -0,65 | -1,55% | 41,10 | 41,90 | 40,1602 | 264.478 |
09 Mai 2024 | 42,04 | 0,23 | 0,55% | 41,86 | 42,39 | 41,20 | 87.336 |
08 Mai 2024 | 41,81 | -0,92 | -2,15% | 41,69 | 42,20 | 41,50 | 135.358 |
07 Mai 2024 | 42,73 | 1,54 | 3,74% | 41,46 | 42,9899 | 41,36 | 264.175 |
06 Mai 2024 | 41,19 | 0,36 | 0,88% | 40,86 | 41,22 | 40,24 | 250.848 |
03 Mai 2024 | 40,83 | 0,26 | 0,64% | 41,11 | 41,11 | 38,7824 | 433.369 |
02 Mai 2024 | 40,57 | 1,42 | 3,63% | 39,66 | 40,57 | 39,27 | 218.984 |
01 Mai 2024 | 39,15 | 0,41 | 1,06% | 39,40 | 40,74 | 38,88 | 317.552 |
30 Abr 2024 | 38,74 | -1,62 | -4,01% | 40,18 | 41,3138 | 38,66 | 309.235 |
29 Abr 2024 | 40,36 | -2,91 | -6,73% | 41,85 | 42,0895 | 39,95 | 395.234 |
26 Abr 2024 | 43,27 | 7,25 | 20,13% | 44,34 | 44,51 | 42,3599 | 476.050 |
25 Abr 2024 | 36,02 | -1,44 | -3,84% | 33,64 | 36,19 | 33,5701 | 546.397 |
24 Abr 2024 | 37,46 | 0,37 | 1,00% | 36,70 | 37,6032 | 36,59 | 114.328 |
23 Abr 2024 | 37,09 | 0,89 | 2,46% | 36,49 | 37,37 | 36,20 | 95.998 |
22 Abr 2024 | 36,20 | 1,05 | 2,99% | 35,48 | 36,7799 | 35,20 | 129.438 |
19 Abr 2024 | 35,15 | -0,94 | -2,60% | 36,02 | 36,17 | 34,38 | 169.685 |
18 Abr 2024 | 36,09 | 0,21 | 0,59% | 35,79 | 36,4844 | 35,4801 | 116.180 |
17 Abr 2024 | 35,88 | 0,53 | 1,50% | 35,96 | 36,60 | 35,45 | 253.161 |
16 Abr 2024 | 35,35 | -0,26 | -0,73% | 35,20 | 35,90 | 34,985 | 100.035 |
15 Abr 2024 | 35,61 | -1,37 | -3,70% | 37,53 | 37,61 | 35,471 | 160.277 |
12 Abr 2024 | 36,98 | -0,81 | -2,14% | 37,06 | 38,0899 | 36,71 | 131.743 |
11 Abr 2024 | 37,79 | 1,51 | 4,16% | 36,54 | 37,8599 | 36,42 | 203.728 |
10 Abr 2024 | 36,28 | -0,23 | -0,63% | 36,31 | 36,52 | 35,621 | 163.506 |
09 Abr 2024 | 36,51 | 0,82 | 2,30% | 36,21 | 37,365 | 35,88 | 276.587 |