Cotações Históricas G1CE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 16,90 | 0,12 | 0,69% | 16,924 | 16,924 | 16,898 | 35 |
25 Jul 2024 | 16,784 | -0,08 | -0,46% | 16,60 | 16,784 | 16,60 | 22 |
24 Jul 2024 | 16,862 | -0,06 | -0,38% | 16,916 | 16,996 | 16,862 | 36 |
23 Jul 2024 | 16,926 | 0,08 | 0,45% | 16,87 | 16,926 | 16,818 | 312 |
22 Jul 2024 | 16,85 | 0,08 | 0,49% | 16,94 | 16,94 | 16,77 | 763 |
19 Jul 2024 | 16,768 | -0,35 | -2,06% | 17,00 | 17,00 | 16,768 | 319 |
18 Jul 2024 | 17,12 | -0,08 | -0,47% | 17,206 | 17,376 | 17,092 | 1.435 |
17 Jul 2024 | 17,20 | -0,40 | -2,27% | 17,782 | 17,782 | 17,20 | 493 |
16 Jul 2024 | 17,60 | 0,22 | 1,28% | 17,356 | 17,60 | 17,356 | 161 |
15 Jul 2024 | 17,378 | -0,62 | -3,44% | 17,698 | 17,952 | 17,378 | 1.086 |
12 Jul 2024 | 17,998 | 0,57 | 3,29% | 17,552 | 17,998 | 17,55 | 125 |
11 Jul 2024 | 17,424 | 0,42 | 2,49% | 17,06 | 17,472 | 17,054 | 2.389 |
10 Jul 2024 | 17,00 | 0,10 | 0,59% | 16,774 | 17,00 | 16,772 | 2.633 |
09 Jul 2024 | 16,90 | 0,06 | 0,33% | 16,798 | 16,90 | 16,688 | 88 |
08 Jul 2024 | 16,844 | 0,20 | 1,21% | 16,818 | 16,844 | 16,71 | 696 |
05 Jul 2024 | 16,642 | -0,06 | -0,35% | 16,742 | 16,826 | 16,642 | 201 |
04 Jul 2024 | 16,70 | 0,00 | 0,02% | 16,798 | 16,798 | 16,70 | 1.351 |
03 Jul 2024 | 16,696 | 0,32 | 1,94% | 16,47 | 16,696 | 16,416 | 2.262 |
02 Jul 2024 | 16,378 | -0,07 | -0,44% | 16,298 | 16,378 | 16,29 | 143 |
01 Jul 2024 | 16,45 | -0,14 | -0,87% | 16,59 | 16,596 | 16,45 | 1.762 |
28 Jun 2024 | 16,594 | -0,13 | -0,77% | 16,92 | 16,92 | 16,594 | 2.248 |
27 Jun 2024 | 16,722 | -0,06 | -0,37% | 16,742 | 16,742 | 16,684 | 434 |
26 Jun 2024 | 16,784 | 0,01 | 0,08% | 16,902 | 16,902 | 16,768 | 263 |
25 Jun 2024 | 16,77 | -0,03 | -0,17% | 16,754 | 16,872 | 16,754 | 47 |
24 Jun 2024 | 16,798 | -0,10 | -0,60% | 16,88 | 16,886 | 16,764 | 3.850 |
21 Jun 2024 | 16,90 | 0,00 | 0,01% | 16,974 | 16,974 | 16,90 | 266 |
20 Jun 2024 | 16,898 | -0,11 | -0,65% | 17,068 | 17,092 | 16,898 | 1.038 |
19 Jun 2024 | 17,008 | -0,18 | -1,04% | 17,026 | 17,026 | 16,84 | 51 |
18 Jun 2024 | 17,186 | 0,17 | 1,01% | 17,06 | 17,186 | 17,018 | 134 |
17 Jun 2024 | 17,014 | -0,25 | -1,43% | 17,246 | 17,246 | 17,014 | 4.427 |
14 Jun 2024 | 17,26 | -0,21 | -1,20% | 17,40 | 17,40 | 17,234 | 503 |
13 Jun 2024 | 17,47 | -0,37 | -2,05% | 17,668 | 17,668 | 17,37 | 338 |
12 Jun 2024 | 17,836 | 0,29 | 1,68% | 17,57 | 18,032 | 17,53 | 143 |
11 Jun 2024 | 17,542 | -0,01 | -0,05% | 17,612 | 17,612 | 17,50 | 42 |
10 Jun 2024 | 17,55 | -0,10 | -0,59% | 17,556 | 17,698 | 17,464 | 868 |
07 Jun 2024 | 17,654 | -0,02 | -0,11% | 17,69 | 17,822 | 17,556 | 351 |
06 Jun 2024 | 17,674 | -0,10 | -0,56% | 17,858 | 17,878 | 17,674 | 101 |
05 Jun 2024 | 17,774 | -0,04 | -0,24% | 17,77 | 17,776 | 17,726 | 257 |
04 Jun 2024 | 17,816 | -0,20 | -1,12% | 18,082 | 18,082 | 17,736 | 278 |
03 Jun 2024 | 18,018 | 0,12 | 0,66% | 18,196 | 18,25 | 18,018 | 1.257 |
31 Mai 2024 | 17,90 | 0,04 | 0,24% | 17,996 | 18,10 | 17,90 | 389 |
30 Mai 2024 | 17,858 | 0,11 | 0,61% | 17,858 | 17,858 | 17,858 | 5 |
29 Mai 2024 | 17,75 | -0,37 | -2,04% | 18,004 | 18,004 | 17,75 | 773 |
28 Mai 2024 | 18,12 | 0,07 | 0,40% | 17,984 | 18,124 | 17,984 | 101 |
27 Mai 2024 | 18,048 | 0,44 | 2,49% | 17,77 | 18,048 | 17,77 | 759 |
24 Mai 2024 | 17,61 | 0,06 | 0,36% | 17,542 | 17,61 | 17,44 | 221 |
23 Mai 2024 | 17,546 | 0,30 | 1,72% | 17,85 | 17,864 | 17,546 | 1.026 |
22 Mai 2024 | 17,25 | -0,05 | -0,31% | 17,468 | 17,468 | 17,25 | 96 |
21 Mai 2024 | 17,304 | -0,13 | -0,77% | 17,268 | 17,304 | 17,268 | 486 |
20 Mai 2024 | 17,438 | 0,01 | 0,05% | 17,51 | 17,51 | 17,438 | 260 |
17 Mai 2024 | 17,43 | 0,00 | -0,02% | 17,428 | 17,50 | 17,428 | 324 |
16 Mai 2024 | 17,434 | -0,18 | -1,04% | 17,746 | 17,746 | 17,434 | 314 |
15 Mai 2024 | 17,618 | -0,13 | -0,74% | 17,72 | 17,72 | 17,60 | 1.517 |
14 Mai 2024 | 17,75 | 0,53 | 3,08% | 17,276 | 17,75 | 17,276 | 927 |
13 Mai 2024 | 17,22 | -0,06 | -0,32% | 17,15 | 17,22 | 17,138 | 2.330 |
10 Mai 2024 | 17,276 | 0,20 | 1,17% | 17,238 | 17,344 | 17,238 | 635 |
09 Mai 2024 | 17,076 | 0,04 | 0,23% | 17,014 | 17,076 | 17,014 | 5 |
08 Mai 2024 | 17,036 | -0,17 | -1,00% | 17,184 | 17,184 | 16,94 | 548 |
07 Mai 2024 | 17,208 | 0,06 | 0,33% | 17,294 | 17,314 | 17,19 | 390 |
06 Mai 2024 | 17,152 | 0,17 | 0,99% | 17,018 | 17,152 | 17,018 | 572 |
03 Mai 2024 | 16,984 | 0,38 | 2,28% | 16,802 | 17,094 | 16,79 | 142 |
02 Mai 2024 | 16,606 | -0,04 | -0,22% | 16,626 | 16,732 | 16,606 | 1.279 |
30 Abr 2024 | 16,642 | 0,05 | 0,31% | 16,752 | 16,752 | 16,642 | 51 |
29 Abr 2024 | 16,59 | 0,26 | 1,62% | 16,554 | 16,59 | 16,554 | 90 |
26 Abr 2024 | 16,326 | 0,13 | 0,78% | 16,118 | 16,326 | 16,118 | 449 |