Cotações Históricas GFEA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 60,12 | -0,02 | -0,04% | 59,7781 | 60,12 | 59,7781 | 851 |
18 Jul 2024 | 60,1419 | 0,61 | 1,02% | 60,0821 | 60,1419 | 60,0821 | 104 |
17 Jul 2024 | 59,5343 | -0,47 | -0,78% | 59,9879 | 60,0059 | 59,5343 | 600 |
16 Jul 2024 | 60,0001 | 0,35 | 0,59% | 60,0021 | 60,0021 | 60,0001 | 181 |
15 Jul 2024 | 59,6502 | -0,64 | -1,06% | 60,2979 | 60,3279 | 59,6502 | 105 |
12 Jul 2024 | 60,2879 | 0,21 | 0,35% | 60,2879 | 60,2879 | 60,2879 | 4 |
11 Jul 2024 | 60,0799 | -0,17 | -0,29% | 60,0799 | 60,0799 | 60,0799 | 91 |
10 Jul 2024 | 60,254 | 0,39 | 0,66% | 60,254 | 60,254 | 60,254 | 25 |
09 Jul 2024 | 59,8601 | 0,45 | 0,75% | 59,5741 | 59,8601 | 59,5741 | 4 |
08 Jul 2024 | 59,4122 | -0,45 | -0,76% | 60,1613 | 60,1613 | 59,4122 | 628 |
05 Jul 2024 | 59,8659 | -0,23 | -0,38% | 59,8659 | 59,8659 | 59,8659 | 27 |
04 Jul 2024 | 60,0959 | 0,65 | 1,09% | 59,9079 | 60,0959 | 59,9079 | 12 |
03 Jul 2024 | 59,45 | 0,08 | 0,13% | 59,50 | 59,50 | 59,3847 | 466 |
02 Jul 2024 | 59,3721 | 0,01 | 0,02% | 59,3721 | 59,3721 | 59,3721 | 2 |
01 Jul 2024 | 59,3597 | -0,38 | -0,63% | 59,8079 | 59,8759 | 59,3597 | 114 |
28 Jun 2024 | 59,7381 | -0,51 | -0,85% | 60,2459 | 60,2459 | 59,7381 | 106 |
27 Jun 2024 | 60,2519 | -0,24 | -0,39% | 60,4618 | 60,4618 | 60,2519 | 77 |
26 Jun 2024 | 60,4878 | 0,00 | 0,00% | 60,4878 | 60,4878 | 60,4878 | 0 |
25 Jun 2024 | 60,4878 | 0,26 | 0,42% | 59,8884 | 60,4878 | 59,8884 | 13 |
24 Jun 2024 | 60,2319 | 0,21 | 0,34% | 60,3739 | 60,4019 | 60,2319 | 25 |
21 Jun 2024 | 60,0259 | 0,00 | 0,00% | 60,0259 | 60,0259 | 60,0259 | 0 |
20 Jun 2024 | 60,0259 | -0,06 | -0,10% | 60,2278 | 60,2278 | 60,0259 | 1.085 |
19 Jun 2024 | 60,0839 | 0,48 | 0,81% | 60,1499 | 60,1499 | 60,0839 | 185 |
18 Jun 2024 | 59,6021 | -0,35 | -0,59% | 59,6021 | 59,6021 | 59,6021 | 2 |
17 Jun 2024 | 59,9559 | 0,71 | 1,20% | 60,3398 | 60,3398 | 59,9559 | 130 |
14 Jun 2024 | 59,2442 | -0,55 | -0,92% | 59,2442 | 59,2442 | 59,2442 | 11 |
13 Jun 2024 | 59,7959 | 0,58 | 0,98% | 60,20 | 60,20 | 59,2321 | 22 |
12 Jun 2024 | 59,2181 | -0,42 | -0,70% | 59,9299 | 59,9299 | 59,2181 | 182 |
11 Jun 2024 | 59,6381 | 0,07 | 0,12% | 59,95 | 60,00 | 59,6381 | 475 |
10 Jun 2024 | 59,5639 | 0,00 | 0,00% | 59,5639 | 59,5639 | 59,5639 | 0 |
07 Jun 2024 | 59,5639 | -0,12 | -0,20% | 59,3979 | 59,5639 | 59,3979 | 101 |
06 Jun 2024 | 59,681 | 0,18 | 0,29% | 59,5779 | 59,681 | 59,5779 | 532 |
05 Jun 2024 | 59,5059 | 0,50 | 0,84% | 58,7484 | 59,5059 | 58,7484 | 219 |
04 Jun 2024 | 59,0092 | -0,63 | -1,05% | 59,0092 | 59,0092 | 59,0092 | 2 |
03 Jun 2024 | 59,6342 | 0,35 | 0,59% | 59,5198 | 59,6342 | 59,4159 | 371 |
31 Mai 2024 | 59,2839 | 0,18 | 0,30% | 59,2839 | 59,2839 | 59,2839 | 50 |
30 Mai 2024 | 59,1079 | 0,07 | 0,12% | 59,1079 | 59,1079 | 59,1079 | 169 |
29 Mai 2024 | 59,0399 | -0,57 | -0,96% | 59,3918 | 59,3918 | 58,5221 | 157 |
28 Mai 2024 | 59,6142 | 0,00 | 0,00% | 59,6142 | 59,6142 | 59,6142 | 0 |
27 Mai 2024 | 59,6142 | 0,64 | 1,09% | 58,711 | 59,6142 | 58,711 | 532 |
24 Mai 2024 | 58,9701 | 0,00 | 0,00% | 58,9701 | 58,9701 | 58,9701 | 0 |
23 Mai 2024 | 58,9701 | -0,43 | -0,72% | 59,6219 | 60,0739 | 58,9701 | 279 |
22 Mai 2024 | 59,3999 | 0,06 | 0,10% | 59,2121 | 59,3999 | 59,2121 | 2 |
21 Mai 2024 | 59,34 | 0,11 | 0,19% | 59,385 | 59,385 | 59,34 | 87 |
20 Mai 2024 | 59,2259 | 0,00 | 0,00% | 59,2259 | 59,2259 | 59,2259 | 0 |
17 Mai 2024 | 59,2259 | 0,51 | 0,87% | 59,2259 | 59,2259 | 59,2259 | 15 |
16 Mai 2024 | 58,7159 | -0,04 | -0,08% | 58,8401 | 59,4459 | 58,7159 | 57 |
15 Mai 2024 | 58,7601 | -0,29 | -0,49% | 59,0359 | 59,3137 | 58,7601 | 84 |
14 Mai 2024 | 59,0519 | -0,03 | -0,05% | 58,7281 | 59,0519 | 58,7281 | 103 |
13 Mai 2024 | 59,0839 | 0,12 | 0,21% | 58,8081 | 59,0839 | 58,8081 | 2 |
10 Mai 2024 | 58,9621 | 0,13 | 0,22% | 59,1181 | 59,1181 | 58,9621 | 28 |
09 Mai 2024 | 58,8335 | -0,35 | -0,59% | 58,9433 | 58,9433 | 58,8335 | 3 |
08 Mai 2024 | 59,1799 | 0,27 | 0,45% | 59,0568 | 59,2751 | 59,0568 | 87 |
07 Mai 2024 | 58,9132 | 0,35 | 0,59% | 59,3259 | 59,3259 | 58,8928 | 362 |
06 Mai 2024 | 58,5668 | -0,08 | -0,13% | 58,2122 | 58,9379 | 58,2122 | 53 |
03 Mai 2024 | 58,6439 | -0,59 | -0,99% | 58,6523 | 59,2139 | 58,6439 | 375 |
02 Mai 2024 | 59,2299 | 0,11 | 0,19% | 58,4861 | 59,2879 | 58,4861 | 185 |
30 Abr 2024 | 59,1199 | 0,00 | 0,00% | 59,1199 | 59,1199 | 59,1199 | 0 |
29 Abr 2024 | 59,1199 | 0,57 | 0,97% | 59,1199 | 59,1199 | 59,1199 | 38 |
26 Abr 2024 | 58,5519 | 0,00 | 0,00% | 58,5519 | 58,5519 | 58,5519 | 0 |
25 Abr 2024 | 58,5519 | -0,42 | -0,71% | 59,0019 | 59,0019 | 58,5519 | 344 |
24 Abr 2024 | 58,9719 | -0,22 | -0,37% | 58,9719 | 58,9719 | 58,9719 | 205 |
23 Abr 2024 | 59,1899 | 1,37 | 2,37% | 59,2239 | 59,2239 | 59,1819 | 29 |