ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: GPSI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/05/2024-1,14%-1,27110,60110,60110,60110,607K1
16/05/2024-0,29%-0,33111,87111,90111,80111,908K3
15/05/20240,63%0,70112,20112,80111,97112,8013K9
14/05/2024-2,19%-2,50111,50110,77110,77112,0516K8
13/05/2024-3,39%-4,00114,00113,54113,54114,2016K7
10/05/20240,16%0,19118,00118,00118,00118,0013K1
09/05/20244,49%5,06117,81117,62117,62117,8130K2
08/05/2024-0,43%-0,49112,75112,75112,75112,7530K1
07/05/20240,86%0,96113,24113,24113,24113,2437K1
06/05/20242,83%3,09112,28112,09112,09112,2855K2
03/05/20243,37%3,56109,19109,19109,19109,1951K1
02/05/2024-1,10%-1,18105,63105,63105,63105,6344K1
30/04/2024-1,89%-2,06106,81109,56106,53109,5652K3
29/04/20240,34%0,37108,87108,24108,24108,8752K2
26/04/20243,93%4,10108,50107,50107,50108,5048K5
25/04/20240,86%0,89104,40103,91103,91104,4347K3
24/04/2024-3,88%-4,18103,51103,65103,51103,6539K5
23/04/2024-0,31%-0,33107,69106,73106,73107,6940K2
22/04/20241,13%1,21108,02107,36107,36108,0231K2
19/04/2024-3,38%-3,74106,81106,81106,81106,8123K1
18/04/20241,25%1,36110,55113,01110,55113,0117K2
17/04/20241,20%1,30109,19109,45109,19109,4514K2
16/04/2024-6,54%-7,55107,89107,89107,89107,8912K2
15/04/20240,00%0,00115,44115,44115,44115,441151
12/04/2024-2,99%-3,56115,44115,44115,44115,443K1
11/04/20241,54%1,80119,00119,00119,00119,002K1
10/04/2024-0,81%-0,96117,20117,20117,20117,207K1
09/04/2024-1,52%-1,82118,16117,90117,90118,162K2
08/04/2024-2,85%-3,52119,98120,60119,98120,6011K2
05/04/2024-2,76%-3,51123,50123,50123,50123,5010K1
04/04/2024-3,74%-4,94127,01126,75126,75127,0742K4
03/04/2024-1,03%-1,37131,95132,21131,95132,214K2
02/04/2024-4,00%-5,56133,32133,32133,32133,327K1
01/04/20240,89%1,23138,88138,88138,88138,8812K1
28/03/20241,06%1,45137,65136,50135,90137,762M30
27/03/2024-1,94%-2,70136,20138,90136,17138,9021K3
26/03/2024-0,15%-0,21138,90138,50138,50138,9013K2
25/03/2024-1,08%-1,52139,11139,68138,97139,6815K5
22/03/2024-0,48%-0,68140,63140,63140,63140,637K1
21/03/20248,27%10,79141,31140,60140,60141,3128K2
20/03/20243,59%4,52130,52130,52130,52130,5227K2
19/03/20242,74%3,36126,00122,64122,30126,00152K4
18/03/20243,06%3,64122,64119,00119,00124,441M25
15/03/20244,52%5,15119,00119,00119,00119,0033K6
14/03/2024-1,43%-1,65113,85113,85113,85113,8546K1
13/03/20241,51%1,72115,50114,17114,17115,5039K2
12/03/20246,34%6,78113,78109,12109,12113,7841K2
11/03/20245,94%6,00107,00108,00107,00108,0052K4
08/03/20246,32%6,00101,0098,5698,56101,004K3
07/03/2024-3,68%-3,6395,0093,9893,9895,0028K2
06/03/2024-0,72%-0,7298,6398,9698,6398,9616K2
05/03/20244,25%4,0599,3597,9097,9099,3516K3
04/03/20241,04%0,9895,3095,3095,3095,3051K1
01/03/2024-0,31%-0,2994,3294,5994,3294,5929K2
29/02/2024-1,41%-1,3594,6194,6194,6194,6139K1
28/02/2024-0,66%-0,6495,9695,8095,8095,9636K2
27/02/2024-0,31%-0,3096,6096,6096,6096,6043K1
26/02/20240,06%0,0696,9098,9096,9098,9015K2
23/02/20241,56%1,4996,8496,4896,4896,844K2
22/02/20241,48%1,3995,3595,3595,3595,3511K1
21/02/2024-0,04%-0,0493,9694,0093,9694,0019K2
20/02/2024-6,65%-6,7094,0095,4094,0095,4023K3
16/02/20241,25%1,24100,70100,70100,70100,7025K2
15/02/20240,91%0,9099,4699,4699,4699,4624K1
14/02/2024-0,75%-0,7498,5698,5698,5698,5622K3
09/02/2024-1,78%-1,8099,3099,3099,3099,3029K1
08/02/20244,23%4,10101,1099,5199,51101,7425K3
07/02/2024-1,52%-1,5097,0097,0097,0097,003K1
06/02/20240,05%0,0598,5098,5098,5098,509851
05/02/20240,36%0,3598,4598,4598,4598,453K1
02/02/20244,81%4,5098,1098,2898,1098,2835K2
31/01/2024-2,50%-2,4093,6093,7793,6093,7722K2
30/01/2024-1,84%-1,8096,0097,8096,0097,807K5
26/01/20241,35%1,3097,8097,7097,7097,802K2
25/01/20243,20%2,9996,5096,5096,5096,506K2
24/01/2024-0,57%-0,5493,5194,0593,5194,053K2
23/01/2024-0,08%-0,0894,0594,0594,0594,059401
22/01/20242,04%1,8894,1394,1394,1394,139K1
19/01/2024-0,11%-0,1092,2592,2592,2592,25921
18/01/2024-4,80%-4,6692,3594,2092,3594,205K2
17/01/2024-0,50%-0,4997,0197,0197,0197,015K1
16/01/2024-2,50%-2,5097,5097,4497,4497,503K3
12/01/2024-1,38%-1,40100,00100,00100,00100,003K1
11/01/2024-2,45%-2,55101,40102,30101,40102,302K2
10/01/2024-1,33%-1,40103,95103,95103,95103,951K1
09/01/20240,24%0,25105,35106,48105,35106,481K3
08/01/20243,14%3,20105,10104,59104,59105,108K2
05/01/20243,29%3,25101,9098,1397,47101,901K4
04/01/2024-0,60%-0,6098,6599,7898,6599,784K3
03/01/2024-0,85%-0,8599,2599,4299,1099,427K3
02/01/2024-3,56%-3,70100,10100,97100,10100,9717K2
28/12/20231,17%1,20103,80103,80103,80103,801031
27/12/2023-2,01%-2,10102,60102,78102,60103,257K3
26/12/20230,77%0,80104,70104,26104,26104,703K2
22/12/20231,07%1,10103,90102,80102,80103,901K2
21/12/2023-1,15%-1,20102,80102,80102,80102,804K1
20/12/2023-0,81%-0,85104,00104,85104,00104,855K2
19/12/20231,08%1,12104,85104,85104,85104,854K1
18/12/2023-2,92%-3,12103,73103,73103,73103,7317K1
15/12/20234,09%4,20106,85106,85106,85106,857K2
14/12/20230,00%0,00102,65102,75102,65102,752K2
13/12/2023-4,68%-5,04102,65102,65102,65102,653K1
12/12/2023-0,51%-0,55107,69107,69107,69107,698K1
11/12/20230,78%0,84108,24108,24108,24108,2411K1
08/12/20232,83%2,96107,40105,50105,50107,409K4
07/12/20230,81%0,84104,44104,44104,44104,444K1
06/12/20230,14%0,14103,60103,46103,46103,608K2
04/12/20233,15%3,16103,46102,60102,60103,602K3
01/12/20232,14%2,10100,30100,30100,30100,306K1
30/11/2023-0,10%-0,1098,2098,2098,2098,2029K1
29/11/20233,36%3,2098,3098,2098,2098,3043K2
28/11/20232,04%1,9095,1093,6093,6095,1041K3
27/11/20230,93%0,8693,2093,2093,2093,2039K5
24/11/20230,00%0,0092,3491,8091,8092,3487K9
22/11/20230,54%0,5092,3491,8491,6592,42133K12
21/11/20233,62%3,2191,8487,0687,0691,8444K3
20/11/20231,94%1,6988,6386,9386,9388,6343K10
17/11/202330,33%20,2386,9480,0080,0087,0856K6
16/11/2023-0,58%-0,3966,7166,7166,7166,711K1
14/11/20233,65%2,3667,1067,1067,1067,1022K14
13/11/2023-1,61%-1,0664,7464,7464,7464,749K1
10/11/2023-1,36%-0,9165,8064,8064,8065,8010K3
09/11/20230,35%0,2366,7166,7866,7166,7813K2
08/11/2023-0,27%-0,1866,4866,5866,4266,8344K7
07/11/2023-2,11%-1,4466,6666,7866,6666,7812K4
06/11/20230,92%0,6268,1068,1068,1068,1012K1
03/11/20234,91%3,1667,4866,1966,1967,4810K3
01/11/2023-0,48%-0,3164,3264,3264,3264,326K1
31/10/2023-0,49%-0,3264,6364,9564,6364,958K5
27/10/2023-0,82%-0,5464,9565,4864,9565,487K4
26/10/2023-1,04%-0,6965,4965,4965,4965,495K1
25/10/20237,93%4,8666,1865,0065,0066,184K4
24/10/20230,67%0,4161,3260,9060,9061,322443
19/10/2023--60,9160,9160,9160,911211


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar