Cotação atual, histórico e gráfico do papel: GARE11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
03/05/2024 | 0,67% | 0,06 | 9,07 | 9,02 | 9,01 | 9,10 | 6M | 16.425 |
02/05/2024 | -0,88% | -0,08 | 9,01 | 9,03 | 8,98 | 9,05 | 5M | 23.726 |
30/04/2024 | 0,55% | 0,05 | 9,09 | 9,07 | 9,05 | 9,12 | 5M | 33.163 |
29/04/2024 | 0,67% | 0,06 | 9,04 | 8,99 | 8,98 | 9,07 | 4M | 21.266 |
26/04/2024 | -0,22% | -0,02 | 8,98 | 8,99 | 8,95 | 9,02 | 9M | 99.959 |
25/04/2024 | -0,33% | -0,03 | 9,00 | 9,03 | 8,98 | 9,04 | 7M | 95.268 |
24/04/2024 | -0,55% | -0,05 | 9,03 | 9,08 | 9,01 | 9,09 | 6M | 36.488 |
23/04/2024 | 0,00% | 0,00 | 9,08 | 9,10 | 9,05 | 9,11 | 4M | 16.604 |
22/04/2024 | -0,55% | -0,05 | 9,08 | 9,13 | 9,07 | 9,14 | 5M | 28.501 |
19/04/2024 | 0,44% | 0,04 | 9,13 | 9,12 | 9,07 | 9,13 | 6M | 15.175 |
18/04/2024 | -0,11% | -0,01 | 9,09 | 9,12 | 9,07 | 9,14 | 3M | 18.465 |
17/04/2024 | -0,22% | -0,02 | 9,10 | 9,12 | 9,07 | 9,15 | 4M | 19.957 |
16/04/2024 | -0,22% | -0,02 | 9,12 | 9,15 | 9,09 | 9,16 | 4M | 21.914 |
15/04/2024 | 0,22% | 0,02 | 9,14 | 9,14 | 9,12 | 9,36 | 12M | 22.091 |
12/04/2024 | 0,11% | 0,01 | 9,12 | 9,11 | 9,10 | 9,15 | 3M | 19.120 |
11/04/2024 | 0,11% | 0,01 | 9,11 | 9,10 | 9,09 | 9,16 | 5M | 22.325 |
10/04/2024 | -0,11% | -0,01 | 9,10 | 9,12 | 9,08 | 9,15 | 3M | 10.202 |
09/04/2024 | 0,33% | 0,03 | 9,11 | 9,10 | 9,06 | 9,13 | 3M | 11.554 |
08/04/2024 | -0,77% | -0,07 | 9,08 | 9,14 | 9,06 | 9,15 | 4M | 27.503 |
05/04/2024 | 1,33% | 0,12 | 9,15 | 9,06 | 9,05 | 9,15 | 3M | 22.968 |
04/04/2024 | -0,44% | -0,04 | 9,03 | 9,10 | 9,02 | 9,10 | 5M | 20.886 |
03/04/2024 | 0,11% | 0,01 | 9,07 | 9,07 | 9,06 | 9,10 | 2M | 17.760 |
02/04/2024 | 0,44% | 0,04 | 9,06 | 9,04 | 9,03 | 9,11 | 4M | 14.967 |
01/04/2024 | -1,64% | -0,15 | 9,02 | 9,12 | 8,99 | 9,16 | 10M | 40.698 |
28/03/2024 | 0,33% | 0,03 | 9,17 | 9,16 | 9,11 | 9,26 | 8M | 66.429 |
27/03/2024 | 0,00% | 0,00 | 9,14 | 9,14 | 9,13 | 9,24 | 6M | 36.942 |
26/03/2024 | 0,44% | 0,04 | 9,14 | 9,12 | 9,09 | 9,22 | 5M | 47.329 |
25/03/2024 | -0,22% | -0,02 | 9,10 | 9,15 | 9,06 | 9,17 | 5M | 36.206 |
22/03/2024 | 0,00% | 0,00 | 9,12 | 9,13 | 9,10 | 9,20 | 3M | 22.379 |
21/03/2024 | 0,00% | 0,00 | 9,12 | 9,11 | 9,10 | 9,17 | 2M | 23.998 |
20/03/2024 | 0,11% | 0,01 | 9,12 | 9,12 | 9,10 | 9,15 | 2M | 22.103 |
19/03/2024 | 0,22% | 0,02 | 9,11 | 9,09 | 9,05 | 9,13 | 3M | 24.804 |
18/03/2024 | 0,33% | 0,03 | 9,09 | 9,07 | 9,02 | 9,14 | 4M | 32.516 |
15/03/2024 | 0,55% | 0,05 | 9,06 | 9,02 | 8,99 | 9,11 | 4M | 18.189 |
14/03/2024 | 0,11% | 0,01 | 9,01 | 9,00 | 8,95 | 9,07 | 7M | 18.371 |
13/03/2024 | -0,44% | -0,04 | 9,00 | 9,04 | 8,99 | 9,07 | 6M | 13.086 |
12/03/2024 | 0,22% | 0,02 | 9,04 | 9,04 | 9,01 | 9,06 | 3M | 12.223 |
11/03/2024 | -0,33% | -0,03 | 9,02 | 9,05 | 9,01 | 9,08 | 4M | 16.438 |
08/03/2024 | 0,33% | 0,03 | 9,05 | 9,04 | 9,03 | 9,17 | 5M | 19.355 |
07/03/2024 | 0,33% | 0,03 | 9,02 | 9,02 | 9,02 | 9,07 | 2M | 18.745 |
06/03/2024 | -0,33% | -0,03 | 8,99 | 9,05 | 8,99 | 9,09 | 8M | 19.881 |
05/03/2024 | 0,00% | 0,00 | 9,02 | 9,02 | 9,02 | 9,07 | 4M | 22.517 |
04/03/2024 | -0,22% | -0,02 | 9,02 | 9,04 | 9,01 | 9,07 | 5M | 18.255 |
01/03/2024 | -0,88% | -0,08 | 9,04 | 9,06 | 9,00 | 9,11 | 7M | 25.146 |
29/02/2024 | 0,77% | 0,07 | 9,12 | 9,05 | 9,00 | 9,14 | 5M | 16.769 |
28/02/2024 | 0,00% | 0,00 | 9,05 | 9,04 | 8,90 | 9,10 | 10M | 38.524 |
27/02/2024 | -0,11% | -0,01 | 9,05 | 9,09 | 9,02 | 9,11 | 7M | 31.120 |
26/02/2024 | -0,88% | -0,08 | 9,06 | 9,14 | 9,04 | 9,14 | 8M | 59.245 |
23/02/2024 | 0,44% | 0,04 | 9,14 | 9,11 | 9,10 | 9,14 | 4M | 34.914 |
22/02/2024 | -0,11% | -0,01 | 9,10 | 9,11 | 9,09 | 9,14 | 4M | 33.459 |
21/02/2024 | -0,11% | -0,01 | 9,11 | 9,13 | 9,10 | 9,14 | 4M | 26.501 |
20/02/2024 | 0,22% | 0,02 | 9,12 | 9,10 | 9,09 | 9,14 | 5M | 24.916 |
19/02/2024 | 0,00% | 0,00 | 9,10 | 9,11 | 9,09 | 9,17 | 4M | 23.920 |
16/02/2024 | 0,00% | 0,00 | 9,10 | 9,11 | 9,10 | 9,16 | 3M | 37.775 |
15/02/2024 | -0,44% | -0,04 | 9,10 | 9,15 | 9,10 | 9,15 | 4M | 60.295 |
14/02/2024 | -0,44% | -0,04 | 9,14 | 9,18 | 9,10 | 9,23 | 3M | 16.973 |
09/02/2024 | 1,44% | 0,13 | 9,18 | 9,05 | 9,01 | 9,25 | 4M | 20.366 |
08/02/2024 | - | - | 9,05 | 9,08 | 9,04 | 9,11 | 2M | 12.391 |
Date,Open,High,Low,Close,Volume
03-May-24,9.02,9.10,9.01,9.07,5919302
02-May-24,9.03,9.05,8.98,9.01,4731253
30-Apr-24,9.07,9.12,9.05,9.09,5371917
29-Apr-24,8.99,9.07,8.98,9.04,4091704
26-Apr-24,8.99,9.02,8.95,8.98,8630461
25-Apr-24,9.03,9.04,8.98,9.00,6904421
24-Apr-24,9.08,9.09,9.01,9.03,6321771
23-Apr-24,9.10,9.11,9.05,9.08,3983605
22-Apr-24,9.13,9.14,9.07,9.08,4550518
19-Apr-24,9.12,9.13,9.07,9.13,5549815
18-Apr-24,9.12,9.14,9.07,9.09,3443828
17-Apr-24,9.12,9.15,9.07,9.10,3734132
16-Apr-24,9.15,9.16,9.09,9.12,3654323
15-Apr-24,9.14,9.36,9.12,9.14,12395679
12-Apr-24,9.11,9.15,9.10,9.12,3032944
11-Apr-24,9.10,9.16,9.09,9.11,4735376
10-Apr-24,9.12,9.15,9.08,9.10,2728952
09-Apr-24,9.10,9.13,9.06,9.11,2698053
08-Apr-24,9.14,9.15,9.06,9.08,4193879
05-Apr-24,9.06,9.15,9.05,9.15,3484759
04-Apr-24,9.10,9.10,9.02,9.03,4816592
03-Apr-24,9.07,9.10,9.06,9.07,2123583
02-Apr-24,9.04,9.11,9.03,9.06,3532324
01-Apr-24,9.12,9.16,8.99,9.02,9604068
28-Mar-24,9.16,9.26,9.11,9.17,7836236
27-Mar-24,9.14,9.24,9.13,9.14,6301517
26-Mar-24,9.12,9.22,9.09,9.14,4987733
25-Mar-24,9.15,9.17,9.06,9.10,5177562
22-Mar-24,9.13,9.20,9.10,9.12,3115264
21-Mar-24,9.11,9.17,9.10,9.12,2111602
20-Mar-24,9.12,9.15,9.10,9.12,2136000
19-Mar-24,9.09,9.13,9.05,9.11,2879740
18-Mar-24,9.07,9.14,9.02,9.09,4186559
15-Mar-24,9.02,9.11,8.99,9.06,4077537
14-Mar-24,9.00,9.07,8.95,9.01,6542258
13-Mar-24,9.04,9.07,8.99,9.00,5880775
12-Mar-24,9.04,9.06,9.01,9.04,2990714
11-Mar-24,9.05,9.08,9.01,9.02,3769068
08-Mar-24,9.04,9.17,9.03,9.05,5367098
07-Mar-24,9.02,9.07,9.02,9.02,2435933
06-Mar-24,9.05,9.09,8.99,8.99,8214898
05-Mar-24,9.02,9.07,9.02,9.02,4190176
04-Mar-24,9.04,9.07,9.01,9.02,5489743
01-Mar-24,9.06,9.11,9.00,9.04,7031712
29-Feb-24,9.05,9.14,9.00,9.12,4766338
28-Feb-24,9.04,9.10,8.90,9.05,10002146
27-Feb-24,9.09,9.11,9.02,9.05,6579418
26-Feb-24,9.14,9.14,9.04,9.06,8109264
23-Feb-24,9.11,9.14,9.10,9.14,4303787
22-Feb-24,9.11,9.14,9.09,9.10,3856145
21-Feb-24,9.13,9.14,9.10,9.11,4404868
20-Feb-24,9.10,9.14,9.09,9.12,4909207
19-Feb-24,9.11,9.17,9.09,9.10,3645489
16-Feb-24,9.11,9.16,9.10,9.10,3183350
15-Feb-24,9.15,9.15,9.10,9.10,3885714
14-Feb-24,9.18,9.23,9.10,9.14,2828931
09-Feb-24,9.05,9.25,9.01,9.18,3785587
08-Feb-24,9.08,9.11,9.04,9.05,1737617
*exoneração de responsabilidade e termos de uso