Cotação atual, histórico e gráfico do papel: GEOO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GEOO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2019	1,93%	0,76	40,19	40,19	40,19	40,19	4K	1
13/06/2019	1,78%	0,69	39,43	39,43	39,43	39,43	16K	1
11/06/2019	-2,91%	-1,16	38,74	38,74	38,74	38,74	15K	1
10/06/2019	3,77%	1,45	39,90	39,90	39,90	39,90	8K	1
07/06/2019	0,29%	0,11	38,45	38,45	38,45	38,45	4K	1
06/06/2019	0,18%	0,07	38,34	38,34	38,34	38,34	8K	1
05/06/2019	-0,05%	-0,02	38,27	38,27	38,27	38,27	4K	1
04/06/2019	4,33%	1,59	38,29	38,29	38,29	38,29	8K	1
03/06/2019	-1,02%	-0,38	36,70	36,70	36,70	36,70	11K	1
31/05/2019	-2,01%	-0,76	37,08	37,08	37,08	37,08	22K	1
30/05/2019	1,18%	0,44	37,84	37,84	37,84	37,84	4K	1
29/05/2019	-1,29%	-0,49	37,40	37,40	37,40	37,40	19K	1
28/05/2019	-1,17%	-0,45	37,89	38,89	37,89	38,89	31K	2
27/05/2019	1,54%	0,58	38,34	38,34	38,34	38,34	42K	2
24/05/2019	-3,20%	-1,25	37,76	37,76	37,76	37,76	15K	1
23/05/2019	-3,54%	-1,43	39,01	39,01	39,01	39,01	39K	1
22/05/2019	0,12%	0,05	40,44	40,44	40,44	40,44	16K	1
21/05/2019	-0,49%	-0,20	40,39	40,39	40,39	40,39	16K	1
20/05/2019	-1,72%	-0,71	40,59	40,78	40,59	40,78	33K	2
17/05/2019	0,98%	0,40	41,30	41,39	41,30	41,39	33K	2
16/05/2019	-1,14%	-0,47	40,90	40,90	40,90	40,90	8K	1
15/05/2019	1,65%	0,67	41,37	41,37	41,37	41,37	29K	1
14/05/2019	2,93%	1,16	40,70	40,45	40,45	41,30	221K	3
13/05/2019	-1,45%	-0,58	39,54	39,54	39,54	39,54	28K	1
10/05/2019	0,27%	0,11	40,12	40,16	40,12	40,16	84K	6
09/05/2019	-0,40%	-0,16	40,01	40,01	40,01	40,01	8K	1
08/05/2019	-0,42%	-0,17	40,17	39,75	39,75	40,17	386K	2
07/05/2019	-2,77%	-1,15	40,34	40,53	40,34	40,53	32K	2
06/05/2019	0,00%	0,00	41,49	41,49	41,49	41,49	25K	1
03/05/2019	1,69%	0,69	41,49	41,00	40,80	41,49	53K	4
02/05/2019	1,95%	0,78	40,80	40,50	40,24	40,80	61K	7
30/04/2019	3,98%	1,53	40,02	38,50	38,50	41,10	91K	18
29/04/2019	2,04%	0,77	38,49	37,80	37,80	38,49	207K	4
26/04/2019	3,54%	1,29	37,72	37,72	37,72	37,72	11K	1
25/04/2019	-2,57%	-0,96	36,43	36,45	36,43	36,45	36K	2
24/04/2019	1,41%	0,52	37,39	37,39	37,39	37,39	7K	1
23/04/2019	-0,05%	-0,02	36,87	36,87	36,87	36,87	7K	1
22/04/2019	0,24%	0,09	36,89	36,89	36,89	36,89	22K	1
18/04/2019	1,88%	0,68	36,80	36,80	36,80	36,80	7K	1
17/04/2019	0,67%	0,24	36,12	36,12	36,12	36,12	29K	3
16/04/2019	2,57%	0,90	35,88	35,00	35,00	35,88	158K	2
15/04/2019	-1,05%	-0,37	34,98	34,98	34,98	34,98	24K	1
12/04/2019	0,80%	0,28	35,35	35,35	35,35	35,35	11K	1
10/04/2019	-1,98%	-0,71	35,07	35,07	35,07	35,07	14K	1
09/04/2019	-2,45%	-0,90	35,78	35,78	35,78	35,78	7K	1
08/04/2019	-6,57%	-2,58	36,68	36,68	36,68	36,68	22K	1
05/04/2019	0,00%	0,00	39,26	39,26	39,26	39,26	4K	1
04/04/2019	-0,33%	-0,13	39,26	39,26	39,26	39,26	51K	2
03/04/2019	-0,91%	-0,36	39,39	39,39	39,39	39,39	4K	1
02/04/2019	1,09%	0,43	39,75	39,01	39,01	39,75	63K	2
01/04/2019	0,38%	0,15	39,32	39,32	39,32	39,32	16K	1
29/03/2019	2,67%	1,02	39,17	38,65	38,65	39,17	162K	2
28/03/2019	-3,42%	-1,35	38,15	39,40	38,15	39,40	31K	2
27/03/2019	0,71%	0,28	39,50	39,21	39,21	39,50	51K	2
26/03/2019	2,38%	0,91	39,22	38,41	38,41	39,22	58K	2
25/03/2019	-3,26%	-1,29	38,31	38,31	38,31	38,31	4K	1
22/03/2019	2,56%	0,99	39,60	39,15	39,15	39,60	94K	3
19/03/2019	-0,80%	-0,31	38,61	38,61	38,61	38,61	12K	1
18/03/2019	-2,31%	-0,92	38,92	39,10	38,92	39,10	27K	2
15/03/2019	0,00%	0,00	39,84	39,84	39,84	39,84	402K	1
14/03/2019	3,53%	1,36	39,84	39,20	39,20	39,84	16K	2
13/03/2019	3,03%	1,13	38,48	38,18	38,18	38,48	12K	2
12/03/2019	-1,68%	-0,64	37,35	37,35	37,35	37,35	4K	1
11/03/2019	2,48%	0,92	37,99	37,99	37,99	37,99	38K	10
08/03/2019	6,25%	2,18	37,07	35,85	35,85	37,07	187K	2
06/03/2019	-9,05%	-3,47	34,89	36,01	34,89	36,01	21K	2
01/03/2019	-1,18%	-0,46	38,36	38,36	38,36	38,36	4K	1
28/02/2019	-2,22%	-0,88	38,82	38,82	38,82	38,82	8K	1
26/02/2019	5,25%	1,98	39,70	41,10	39,70	41,10	60K	2
21/02/2019	-0,63%	-0,24	37,72	37,72	37,72	37,72	79K	1
15/02/2019	3,10%	1,14	37,96	37,50	37,50	37,96	26K	2
12/02/2019	-0,32%	-0,12	36,82	36,82	36,82	36,82	15K	1
11/02/2019	1,48%	0,54	36,94	36,94	36,94	36,94	15K	2
08/02/2019	-2,12%	-0,79	36,40	36,40	36,40	36,40	4K	1
07/02/2019	-4,00%	-1,55	37,19	37,19	37,19	37,19	11K	1
06/02/2019	0,23%	0,09	38,74	39,00	38,74	40,00	83K	20
05/02/2019	4,37%	1,62	38,65	37,60	37,60	38,65	23K	2
04/02/2019	0,19%	0,07	37,03	37,28	36,77	37,33	2M	4
01/02/2019	-0,99%	-0,37	36,96	36,96	36,96	36,96	11K	1
31/01/2019	10,97%	3,69	37,33	34,65	34,65	38,00	40K	6
30/01/2019	3,89%	1,26	33,64	33,64	33,64	33,64	7K	1
29/01/2019	-4,31%	-1,46	32,38	33,40	32,38	33,40	30K	3
28/01/2019	2,08%	0,69	33,84	33,84	33,84	33,84	3K	1
24/01/2019	1,59%	0,52	33,15	33,44	33,15	33,44	33K	2
23/01/2019	0,28%	0,09	32,63	32,63	32,63	32,63	10K	1
22/01/2019	-3,78%	-1,28	32,54	32,85	32,54	32,85	66K	3
21/01/2019	-0,38%	-0,13	33,82	33,82	33,82	33,82	27K	1
18/01/2019	-0,12%	-0,04	33,95	33,95	33,95	33,95	7K	1
17/01/2019	3,00%	0,99	33,99	33,80	33,80	33,99	41K	2
16/01/2019	1,82%	0,59	33,00	33,00	33,00	33,00	20K	1
15/01/2019	-1,13%	-0,37	32,41	32,41	32,41	32,41	6K	1
14/01/2019	-0,52%	-0,17	32,78	34,59	32,78	34,59	20K	3
11/01/2019	1,01%	0,33	32,95	32,83	32,83	32,95	20K	2
10/01/2019	2,07%	0,66	32,62	32,62	32,62	32,62	29K	1
09/01/2019	0,76%	0,24	31,96	31,80	31,80	31,96	80K	2
08/01/2019	-1,73%	-0,56	31,72	32,14	31,72	32,14	45K	2
07/01/2019	6,64%	2,01	32,28	32,28	32,28	32,28	13K	1
04/01/2019	-0,56%	-0,17	30,27	30,27	30,27	30,27	12K	1
03/01/2019	4,28%	1,25	30,44	30,44	30,44	30,44	3K	1
28/12/2018	3,66%	1,03	29,19	29,19	29,19	29,19	6K	1
26/12/2018	1,15%	0,32	28,16	28,16	28,16	28,16	6K	1

Date,Open,High,Low,Close,Volume
14-Jun-19,40.19,40.19,40.19,40.19,4019
13-Jun-19,39.43,39.43,39.43,39.43,15772
11-Jun-19,38.74,38.74,38.74,38.74,15496
10-Jun-19,39.90,39.90,39.90,39.90,7980
07-Jun-19,38.45,38.45,38.45,38.45,3845
06-Jun-19,38.34,38.34,38.34,38.34,7668
05-Jun-19,38.27,38.27,38.27,38.27,3827
04-Jun-19,38.29,38.29,38.29,38.29,7658
03-Jun-19,36.70,36.70,36.70,36.70,11010
31-May-19,37.08,37.08,37.08,37.08,22248
30-May-19,37.84,37.84,37.84,37.84,3784
29-May-19,37.40,37.40,37.40,37.40,18700
28-May-19,38.89,38.89,37.89,37.89,31012
27-May-19,38.34,38.34,38.34,38.34,42174
24-May-19,37.76,37.76,37.76,37.76,15104
23-May-19,39.01,39.01,39.01,39.01,39010
22-May-19,40.44,40.44,40.44,40.44,16176
21-May-19,40.39,40.39,40.39,40.39,16156
20-May-19,40.78,40.78,40.59,40.59,32548
17-May-19,41.39,41.39,41.30,41.30,33103
16-May-19,40.90,40.90,40.90,40.90,8180
15-May-19,41.37,41.37,41.37,41.37,28959
14-May-19,40.45,41.30,40.45,40.70,220625
13-May-19,39.54,39.54,39.54,39.54,27678
10-May-19,40.16,40.16,40.12,40.12,84332
09-May-19,40.01,40.01,40.01,40.01,8002
08-May-19,39.75,40.17,39.75,40.17,385743
07-May-19,40.53,40.53,40.34,40.34,32329
06-May-19,41.49,41.49,41.49,41.49,24894
03-May-19,41.00,41.49,40.80,41.49,53377
02-May-19,40.50,40.80,40.24,40.80,60938
30-Apr-19,38.50,41.10,38.50,40.02,90784
29-Apr-19,37.80,38.49,37.80,38.49,206974
26-Apr-19,37.72,37.72,37.72,37.72,11316
25-Apr-19,36.45,36.45,36.43,36.43,36434
24-Apr-19,37.39,37.39,37.39,37.39,7478
23-Apr-19,36.87,36.87,36.87,36.87,7374
22-Apr-19,36.89,36.89,36.89,36.89,22134
18-Apr-19,36.80,36.80,36.80,36.80,7360
17-Apr-19,36.12,36.12,36.12,36.12,28896
16-Apr-19,35.00,35.88,35.00,35.88,157764
15-Apr-19,34.98,34.98,34.98,34.98,24486
12-Apr-19,35.35,35.35,35.35,35.35,10605
10-Apr-19,35.07,35.07,35.07,35.07,14028
09-Apr-19,35.78,35.78,35.78,35.78,7156
08-Apr-19,36.68,36.68,36.68,36.68,22008
05-Apr-19,39.26,39.26,39.26,39.26,3926
04-Apr-19,39.26,39.26,39.26,39.26,51038
03-Apr-19,39.39,39.39,39.39,39.39,3939
02-Apr-19,39.01,39.75,39.01,39.75,63304
01-Apr-19,39.32,39.32,39.32,39.32,15728
29-Mar-19,38.65,39.17,38.65,39.17,162434
28-Mar-19,39.40,39.40,38.15,38.15,30770
27-Mar-19,39.21,39.50,39.21,39.50,51321
26-Mar-19,38.41,39.22,38.41,39.22,57858
25-Mar-19,38.31,38.31,38.31,38.31,3831
22-Mar-19,39.15,39.60,39.15,39.60,94230
19-Mar-19,38.61,38.61,38.61,38.61,11583
18-Mar-19,39.10,39.10,38.92,38.92,27334
15-Mar-19,39.84,39.84,39.84,39.84,402384
14-Mar-19,39.20,39.84,39.20,39.84,15744
13-Mar-19,38.18,38.48,38.18,38.48,11514
12-Mar-19,37.35,37.35,37.35,37.35,3735
11-Mar-19,37.99,37.99,37.99,37.99,37990
08-Mar-19,35.85,37.07,35.85,37.07,187030
06-Mar-19,36.01,36.01,34.89,34.89,21382
01-Mar-19,38.36,38.36,38.36,38.36,3836
28-Feb-19,38.82,38.82,38.82,38.82,7764
26-Feb-19,41.10,41.10,39.70,39.70,59830
21-Feb-19,37.72,37.72,37.72,37.72,79212
15-Feb-19,37.50,37.96,37.50,37.96,26388
12-Feb-19,36.82,36.82,36.82,36.82,14728
11-Feb-19,36.94,36.94,36.94,36.94,14776
08-Feb-19,36.40,36.40,36.40,36.40,3640
07-Feb-19,37.19,37.19,37.19,37.19,11157
06-Feb-19,39.00,40.00,38.74,38.74,82844
05-Feb-19,37.60,38.65,37.60,38.65,22980
04-Feb-19,37.28,37.33,36.77,37.03,1705405
01-Feb-19,36.96,36.96,36.96,36.96,11088
31-Jan-19,34.65,38.00,34.65,37.33,40002
30-Jan-19,33.64,33.64,33.64,33.64,6728
29-Jan-19,33.40,33.40,32.38,32.38,29694
28-Jan-19,33.84,33.84,33.84,33.84,3384
24-Jan-19,33.44,33.44,33.15,33.15,33382
23-Jan-19,32.63,32.63,32.63,32.63,9789
22-Jan-19,32.85,32.85,32.54,32.54,65536
21-Jan-19,33.82,33.82,33.82,33.82,27056
18-Jan-19,33.95,33.95,33.95,33.95,6790
17-Jan-19,33.80,33.99,33.80,33.99,40598
16-Jan-19,33.00,33.00,33.00,33.00,19800
15-Jan-19,32.41,32.41,32.41,32.41,6482
14-Jan-19,34.59,34.59,32.78,32.78,20111
11-Jan-19,32.83,32.95,32.83,32.95,19734
10-Jan-19,32.62,32.62,32.62,32.62,29358
09-Jan-19,31.80,31.96,31.80,31.96,79548
08-Jan-19,32.14,32.14,31.72,31.72,44786
07-Jan-19,32.28,32.28,32.28,32.28,12912
04-Jan-19,30.27,30.27,30.27,30.27,12108
03-Jan-19,30.44,30.44,30.44,30.44,3044
28-Dec-18,29.19,29.19,29.19,29.19,5838
26-Dec-18,28.16,28.16,28.16,28.16,5632
21-Dec-18,29.17,29.17,27.84,27.84,5632
20-Dec-18,29.20,29.20,28.77,28.77,5632
19-Dec-18,29.76,29.76,29.76,29.76,5632
18-Dec-18,28.39,28.39,28.39,28.39,5632
17-Dec-18,27.54,27.54,27.54,27.54,5632
14-Dec-18,26.57,27.48,26.57,27.48,5632
13-Dec-18,27.47,27.47,27.47,27.47,5632
12-Dec-18,26.44,26.44,25.76,25.76,5632
11-Dec-18,27.67,27.67,26.28,26.28,5632
10-Dec-18,27.30,27.30,27.30,27.30,5632
06-Dec-18,28.60,28.60,28.50,28.50,5632
05-Dec-18,28.60,28.60,28.60,28.60,5632
04-Dec-18,28.60,28.60,28.60,28.60,5632
30-Nov-18,28.78,28.89,28.78,28.89,5632
28-Nov-18,29.01,29.01,29.01,29.01,5632
27-Nov-18,28.78,28.78,28.78,28.78,5632
26-Nov-18,28.90,28.90,28.90,28.90,5632
23-Nov-18,30.13,30.13,29.00,29.00,5632
22-Nov-18,29.35,29.35,29.35,29.35,5632
21-Nov-18,29.91,29.91,29.85,29.85,5632
19-Nov-18,29.57,29.57,29.57,29.57,5632
16-Nov-18,30.00,30.00,29.46,29.46,5632
14-Nov-18,33.00,33.00,31.14,31.14,5632
13-Nov-18,32.80,32.80,32.80,32.80,5632
12-Nov-18,30.66,30.66,30.66,30.66,5632
09-Nov-18,31.30,31.88,31.30,31.88,5632
08-Nov-18,34.55,34.55,34.55,34.55,5632
07-Nov-18,34.90,34.90,34.65,34.65,5632
06-Nov-18,35.25,35.75,35.25,35.45,5632
05-Nov-18,34.74,35.08,34.46,34.46,5632
31-Oct-18,38.00,38.00,37.18,37.18,5632
30-Oct-18,36.93,36.93,36.58,36.58,5632
29-Oct-18,41.29,41.29,40.79,40.79,5632

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEOO34