Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GLOG11 - FII PLURAL L - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/5/2025 | 58,81 | 55,04 | -6,39% | 54,19 | 58,82 | 58,17 | 55,50 | 58,79 | 25 | 2.623.845 |
| 29/4/2025 | 59,07 | 58,80 | -2,39% | 58,47 | 59,07 | 58,54 | 58,80 | 60,21 | 9 | 339.574 |
| 28/4/2025 | 58,63 | 60,24 | +2,83% | 58,63 | 60,24 | 59,54 | 60,25 | 62,31 | 5 | 119.096 |
| 25/4/2025 | 59,16 | 58,58 | +0,02% | 58,58 | 62,99 | 62,54 | 58,60 | 62,95 | 26 | 3.583.875 |
| 24/4/2025 | 58,89 | 58,57 | -0,54% | 58,57 | 59,90 | 59,80 | 58,50 | 59,93 | 9 | 1.303.757 |
| 23/4/2025 | 58,53 | 58,89 | +0,67% | 58,50 | 59,85 | 59,19 | 58,55 | 58,89 | 12 | 201.258 |
| 22/4/2025 | 59,96 | 58,50 | -3,77% | 58,49 | 59,96 | 59,02 | 58,02 | 58,50 | 15 | 3.269.848 |
| 17/4/2025 | 60,44 | 60,79 | +0,60% | 57,74 | 60,79 | 59,79 | 57,13 | 61,40 | 27 | 3.916.740 |
| 16/4/2025 | 59,18 | 60,43 | +0,07% | 58,73 | 60,45 | 59,26 | 59,20 | 60,44 | 25 | 1.019.440 |
| 15/4/2025 | 60,39 | 60,39 | 0,00% | 60,39 | 60,39 | 60,39 | 60,39 | 60,45 | 1 | 24.156 |
| 14/4/2025 | 60,00 | 60,39 | +0,65% | 58,87 | 60,39 | 60,08 | 58,87 | 60,45 | 12 | 769.129 |
| 11/4/2025 | 59,03 | 60,00 | +2,11% | 58,18 | 60,32 | 59,38 | 58,07 | 60,00 | 18 | 1.425.316 |
| 10/4/2025 | 57,92 | 58,76 | -0,09% | 57,91 | 59,30 | 58,46 | 58,00 | 59,31 | 6 | 157.865 |
| 9/4/2025 | 59,30 | 58,81 | -0,51% | 58,81 | 59,50 | 59,27 | 58,91 | 59,49 | 10 | 225.257 |
| 8/4/2025 | 59,00 | 59,11 | +5,44% | 58,90 | 59,11 | 59,02 | 59,11 | 59,25 | 16 | 1.906.529 |
| 7/4/2025 | 57,54 | 56,06 | +1,58% | 56,06 | 58,95 | 57,56 | 56,50 | 58,00 | 14 | 581.369 |
| 4/4/2025 | 57,82 | 55,19 | -3,58% | 55,19 | 58,09 | 57,11 | 51,97 | 58,04 | 20 | 3.284.130 |
| 3/4/2025 | 56,56 | 57,24 | -0,45% | 56,56 | 59,30 | 58,45 | 56,68 | 57,00 | 15 | 537.815 |
| 2/4/2025 | 57,00 | 57,50 | +0,88% | 57,00 | 57,50 | 57,29 | 57,50 | 58,91 | 6 | 435.450 |
| 1/4/2025 | 59,49 | 57,00 | -0,87% | 55,50 | 59,50 | 57,12 | 56,00 | 57,53 | 22 | 1.565.350 |
| 31/3/2025 | 57,50 | 57,50 | +4,53% | 57,50 | 58,50 | 57,54 | 57,50 | 58,20 | 17 | 1.265.991 |
| 28/3/2025 | 55,47 | 55,01 | -0,83% | 53,57 | 58,79 | 54,99 | 55,00 | 56,46 | 22 | 5.070.633 |
| 27/3/2025 | 57,00 | 55,47 | -4,36% | 53,01 | 57,90 | 54,54 | 53,02 | 57,55 | 33 | 4.565.565 |
| 26/3/2025 | 54,22 | 58,00 | +1,74% | 54,22 | 58,88 | 58,16 | 58,00 | 58,80 | 22 | 436.221 |
| 25/3/2025 | 56,75 | 57,01 | +1,48% | 55,50 | 57,01 | 56,25 | 54,20 | 56,85 | 9 | 281.251 |
| 24/3/2025 | 54,04 | 56,18 | +5,01% | 52,00 | 59,04 | 52,32 | 50,53 | 53,99 | 21 | 852.938 |
| 21/3/2025 | 53,00 | 53,50 | +0,94% | 51,62 | 53,50 | 52,76 | 52,01 | 53,45 | 22 | 5.287.230 |
| 20/3/2025 | 53,53 | 53,00 | 0,00% | 49,02 | 53,99 | 50,97 | 51,60 | 53,50 | 176 | 7.488.232 |
| 19/3/2025 | 48,49 | 53,00 | +0,97% | 48,49 | 53,00 | 52,35 | 50,35 | 52,98 | 45 | 1.937.058 |
| 18/3/2025 | 51,83 | 52,49 | -0,76% | 50,10 | 53,00 | 51,68 | 50,46 | 52,49 | 69 | 15.111.808 |
| 17/3/2025 | 50,49 | 52,89 | +7,50% | 50,00 | 53,02 | 52,78 | 50,00 | 52,89 | 41 | 4.069.585 |
| 14/3/2025 | 49,40 | 49,20 | -0,38% | 48,12 | 49,97 | 48,65 | 48,20 | 49,95 | 21 | 379.499 |
| 13/3/2025 | 49,23 | 49,39 | +1,21% | 48,22 | 49,39 | 48,81 | 48,20 | 49,98 | 25 | 141.717.744 |
| 12/3/2025 | 48,85 | 48,80 | -0,10% | 47,10 | 48,88 | 48,77 | 48,02 | 48,85 | 72 | 186.829.707 |
| 11/3/2025 | 47,98 | 48,85 | +1,79% | 47,94 | 48,85 | 48,00 | 47,44 | 48,85 | 14 | 111.404.637 |
| 10/3/2025 | 49,25 | 47,99 | -2,56% | 47,37 | 49,77 | 47,24 | 47,37 | 48,43 | 195 | 5.811.151 |
| 7/3/2025 | 49,29 | 49,25 | -0,06% | 47,75 | 49,92 | 48,78 | 47,76 | 49,75 | 43 | 3.532.016 |
| 6/3/2025 | 48,79 | 49,28 | +1,00% | 47,17 | 49,28 | 48,20 | 47,66 | 49,30 | 40 | 2.882.901 |
| 5/3/2025 | 47,51 | 48,79 | +0,64% | 47,51 | 48,79 | 47,95 | 47,21 | 48,77 | 10 | 997.537 |
| 28/2/2025 | 48,16 | 48,48 | +0,64% | 48,00 | 48,48 | 48,27 | 48,03 | 48,48 | 20 | 2.143.256 |
| 27/2/2025 | 47,32 | 48,17 | -0,39% | 47,20 | 48,33 | 47,85 | 47,90 | 48,17 | 72 | 12.737.943 |
| 26/2/2025 | 47,82 | 48,36 | +1,15% | 47,30 | 48,36 | 47,65 | 47,32 | 48,38 | 28 | 2.482.644 |
| 25/2/2025 | 47,87 | 47,81 | +0,89% | 47,42 | 47,87 | 47,74 | 47,40 | 47,81 | 14 | 310.323 |
| 24/2/2025 | 47,99 | 47,39 | -0,65% | 47,21 | 47,99 | 47,41 | 47,38 | 47,92 | 14 | 497.867 |
| 21/2/2025 | 48,46 | 47,70 | -1,51% | 47,13 | 48,46 | 47,41 | 47,20 | 47,97 | 66 | 6.832.446 |
| 20/2/2025 | 48,35 | 48,43 | +0,21% | 47,54 | 48,45 | 48,19 | 47,66 | 48,43 | 13 | 298.826 |
| 19/2/2025 | 48,43 | 48,33 | +0,69% | 47,54 | 48,43 | 48,15 | 47,61 | 48,40 | 15 | 298.533 |
| 18/2/2025 | 48,00 | 48,00 | 0,00% | 47,57 | 48,49 | 48,28 | 47,66 | 48,44 | 7 | 82.092 |
| 17/2/2025 | 47,67 | 48,00 | -1,34% | 47,60 | 48,67 | 48,03 | 47,64 | 48,46 | 17 | 1.589.828 |
| 14/2/2025 | 48,30 | 48,65 | -0,08% | 47,60 | 48,65 | 47,72 | 47,60 | 48,67 | 40 | 1.326.674 |
| 13/2/2025 | 48,77 | 48,69 | +1,44% | 48,25 | 48,77 | 48,62 | 47,76 | 48,49 | 6 | 1.045.523 |
| 12/2/2025 | 48,79 | 48,00 | -1,68% | 47,71 | 48,79 | 47,95 | 47,72 | 48,00 | 12 | 326.121 |
| 11/2/2025 | 48,86 | 48,82 | -0,06% | 48,55 | 48,86 | 48,67 | 48,22 | 48,80 | 8 | 277.421 |
| 10/2/2025 | 47,22 | 48,85 | +1,86% | 47,22 | 48,88 | 48,01 | 48,22 | 48,86 | 14 | 326.469 |
| 7/2/2025 | 47,21 | 47,96 | +1,70% | 47,21 | 47,96 | 47,24 | 47,22 | 47,96 | 7 | 165.357 |
| 6/2/2025 | 47,72 | 47,16 | -1,15% | 47,16 | 47,72 | 47,38 | 47,25 | 47,72 | 22 | 743.983 |
| 5/2/2025 | 48,00 | 47,71 | -0,52% | 47,20 | 48,00 | 47,41 | 47,35 | 47,71 | 13 | 270.242 |
| 4/2/2025 | 48,25 | 47,96 | -0,58% | 47,14 | 48,25 | 47,35 | 47,26 | 47,97 | 10 | 1.728.610 |
| 3/2/2025 | 49,59 | 48,24 | -3,52% | 46,67 | 49,95 | 48,21 | 47,14 | 48,24 | 178 | 5.911.411 |