Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GXTG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 23,7902 | -0,21 | -0,88% | 24,0006 | 24,0296 | 23,7853 | 0 |
| 09 Mai 2024 | 24,0014 | 0,47 | 1,98% | 23,5352 | 24,0014 | 23,5352 | 0 |
| 08 Mai 2024 | 23,5345 | -0,30 | -1,25% | 23,8315 | 23,8315 | 23,485 | 0 |
| 07 Mai 2024 | 23,8312 | 0,01 | 0,05% | 23,8197 | 23,8874 | 23,80 | 0 |
| 06 Mai 2024 | 23,8197 | 0,12 | 0,52% | 23,6961 | 23,8197 | 23,6961 | 0 |
| 03 Mai 2024 | 23,6965 | 0,38 | 1,62% | 23,3819 | 23,8387 | 23,3819 | 0 |
| 02 Mai 2024 | 23,3192 | 0,50 | 2,17% | 22,8228 | 23,3194 | 22,8228 | 0 |
| 01 Mai 2024 | 22,8229 | 0,07 | 0,31% | 22,7533 | 23,106 | 22,6648 | 0 |
| 30 Abr 2024 | 22,7519 | -0,57 | -2,42% | 23,3166 | 23,3166 | 22,7519 | 0 |
| 29 Abr 2024 | 23,3173 | 0,58 | 2,53% | 22,8163 | 23,3452 | 22,8163 | 0 |
| 26 Abr 2024 | 22,7423 | 0,33 | 1,48% | 22,4906 | 22,7941 | 22,4906 | 0 |
| 25 Abr 2024 | 22,4105 | -0,16 | -0,71% | 22,5437 | 22,5437 | 22,1901 | 0 |
| 24 Abr 2024 | 22,571 | -0,08 | -0,35% | 22,6503 | 22,6676 | 22,5153 | 0 |
| 23 Abr 2024 | 22,6501 | 0,15 | 0,68% | 22,4959 | 22,7396 | 22,4558 | 0 |
| 22 Abr 2024 | 22,4962 | 0,18 | 0,81% | 22,3089 | 22,5193 | 22,2941 | 0 |
| 19 Abr 2024 | 22,3154 | -0,20 | -0,91% | 22,5203 | 22,5203 | 22,2505 | 0 |
| 18 Abr 2024 | 22,5199 | 0,01 | 0,04% | 22,61 | 22,7252 | 22,5046 | 0 |
| 17 Abr 2024 | 22,5117 | 0,04 | 0,19% | 22,4721 | 22,6097 | 22,4631 | 0 |
| 16 Abr 2024 | 22,4698 | -0,41 | -1,78% | 22,8788 | 22,8788 | 22,4378 | 0 |
| 15 Abr 2024 | 22,8775 | -0,33 | -1,43% | 23,2121 | 23,3739 | 22,8413 | 0 |
| 12 Abr 2024 | 23,21 | -0,66 | -2,78% | 23,8726 | 23,8726 | 23,1676 | 0 |
| 11 Abr 2024 | 23,873 | 0,18 | 0,78% | 23,6913 | 23,8884 | 23,6242 | 0 |
| 10 Abr 2024 | 23,6891 | -0,70 | -2,85% | 24,3841 | 24,3841 | 23,6335 | 0 |
| 09 Abr 2024 | 24,3849 | 0,46 | 1,92% | 23,9258 | 24,3849 | 23,9258 | 0 |
| 08 Abr 2024 | 23,926 | 0,16 | 0,67% | 23,7676 | 23,9427 | 23,7676 | 0 |
| 05 Abr 2024 | 23,7673 | 0,00 | -0,01% | 23,7713 | 23,8219 | 23,6485 | 0 |
| 04 Abr 2024 | 23,7706 | -0,17 | -0,72% | 23,9418 | 24,2431 | 23,7706 | 0 |
| 03 Abr 2024 | 23,9419 | 0,11 | 0,47% | 23,8319 | 23,9483 | 23,6163 | 0 |
| 02 Abr 2024 | 23,831 | -0,26 | -1,07% | 24,0881 | 24,0881 | 23,7472 | 0 |
| 01 Abr 2024 | 24,0879 | 0,00 | 0,01% | 24,0861 | 24,1322 | 24,0006 | 0 |
| 28 Mar 2024 | 24,0861 | 0,07 | 0,31% | 24,011 | 24,1178 | 23,9853 | 0 |
| 27 Mar 2024 | 24,0117 | 0,32 | 1,37% | 23,6881 | 24,0338 | 23,6881 | 0 |
| 26 Mar 2024 | 23,6873 | -0,08 | -0,35% | 23,7718 | 23,8908 | 23,6873 | 0 |
| 25 Mar 2024 | 23,7712 | -0,10 | -0,41% | 23,8702 | 23,8725 | 23,7676 | 0 |
| 22 Mar 2024 | 23,8701 | -0,27 | -1,13% | 24,1432 | 24,1432 | 23,8563 | 0 |
| 21 Mar 2024 | 24,1428 | -0,06 | -0,27% | 24,2066 | 24,2984 | 24,1428 | 0 |
| 20 Mar 2024 | 24,2075 | 0,42 | 1,79% | 23,7837 | 24,2702 | 23,7232 | 0 |
| 19 Mar 2024 | 23,7827 | -0,16 | -0,67% | 23,9444 | 23,9444 | 23,6703 | 0 |
| 18 Mar 2024 | 23,944 | 0,07 | 0,27% | 23,8791 | 24,0729 | 23,8791 | 0 |
| 15 Mar 2024 | 23,8789 | 0,02 | 0,07% | 23,864 | 23,9043 | 23,7826 | 0 |
| 14 Mar 2024 | 23,8627 | -0,45 | -1,83% | 24,3077 | 24,3077 | 23,765 | 0 |
| 13 Mar 2024 | 24,3077 | 0,11 | 0,45% | 24,2003 | 24,4087 | 24,1366 | 0 |
| 12 Mar 2024 | 24,1993 | -0,19 | -0,77% | 24,3865 | 24,4825 | 24,1225 | 0 |
| 11 Mar 2024 | 24,3869 | 0,30 | 1,26% | 24,084 | 24,489 | 24,084 | 0 |
| 08 Mar 2024 | 24,0839 | 0,09 | 0,38% | 23,9937 | 24,3819 | 23,9937 | 0 |
| 07 Mar 2024 | 23,9937 | 0,15 | 0,62% | 23,8441 | 24,0633 | 23,8441 | 0 |
| 06 Mar 2024 | 23,8449 | 0,46 | 1,96% | 23,3886 | 23,8987 | 23,3886 | 0 |
| 05 Mar 2024 | 23,3867 | -0,47 | -1,98% | 23,8596 | 23,8596 | 23,3178 | 0 |
| 04 Mar 2024 | 23,8585 | -0,21 | -0,86% | 24,063 | 24,063 | 23,8093 | 0 |
| 01 Mar 2024 | 24,0654 | 0,30 | 1,27% | 23,707 | 24,1944 | 23,707 | 0 |
| 29 Fev 2024 | 23,7641 | 0,31 | 1,30% | 23,459 | 23,9343 | 23,459 | 0 |
| 28 Fev 2024 | 23,4586 | -0,13 | -0,56% | 23,5901 | 23,5901 | 23,444 | 0 |
| 27 Fev 2024 | 23,5899 | 0,31 | 1,35% | 23,2756 | 23,6167 | 23,2756 | 0 |
| 26 Fev 2024 | 23,2755 | 0,13 | 0,57% | 23,1575 | 23,2941 | 23,114 | 0 |
| 23 Fev 2024 | 23,1447 | -0,01 | -0,05% | 23,1565 | 23,2239 | 23,0624 | 0 |
| 22 Fev 2024 | 23,1565 | 0,23 | 1,01% | 22,926 | 23,2392 | 22,926 | 0 |
| 21 Fev 2024 | 22,9257 | -0,05 | -0,22% | 22,9781 | 22,9781 | 22,8533 | 0 |
| 20 Fev 2024 | 22,9771 | -0,44 | -1,88% | 23,4351 | 23,4351 | 22,8925 | 0 |
| 16 Fev 2024 | 23,418 | 0,03 | 0,15% | 23,3834 | 23,5555 | 23,3612 | 0 |
| 15 Fev 2024 | 23,3836 | 0,30 | 1,31% | 23,0813 | 23,4292 | 23,0813 | 0 |
| 14 Fev 2024 | 23,0818 | 0,53 | 2,37% | 22,5494 | 23,0818 | 22,5494 | 0 |
| 13 Fev 2024 | 22,5479 | -0,71 | -3,04% | 23,2553 | 23,2553 | 22,4806 | 0 |
