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
menu


Cotação atual, histórico e gráfico do papel: GEOO34

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

empresa: geoo34

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/20250,44%5,881.328,521.332,981.326,011.333,0088K22
19/05/20251,05%13,681.322,641.314,721.314,561.322,64697K11
16/05/20250,86%11,161.308,961.308,961.297,801.308,969K4
15/05/20254,24%52,801.297,801.256,581.256,581.297,808K5
14/05/20250,51%6,261.245,001.245,611.241,461.245,6122K4
13/05/2025-0,42%-5,201.238,741.219,061.219,061.243,7515K8
12/05/20252,86%34,561.243,941.222,681.222,681.244,41124K15
09/05/2025-1,04%-12,721.209,381.213,381.203,611.213,3813K6
08/05/20251,76%21,181.222,101.217,001.214,841.222,109K3
07/05/20250,96%11,411.200,921.195,951.195,951.200,9210K2
06/05/2025-0,11%-1,301.189,511.190,211.189,001.197,10277K7
05/05/20252,17%25,251.190,811.159,541.159,541.191,9627K6
02/05/20252,94%33,301.165,561.132,261.132,261.175,69585K16
30/04/20250,13%1,431.132,261.113,051.113,051.132,5315K7
29/04/2025-0,84%-9,601.130,831.129,351.129,351.130,8312K2
28/04/20251,72%19,231.140,431.121,011.121,011.140,43109K4
25/04/20250,73%8,151.121,201.125,561.121,201.125,5670K5
24/04/20251,26%13,871.113,051.077,191.077,191.116,44876K18
23/04/20252,34%25,171.099,181.080,011.080,011.114,48239K8
22/04/20251,18%12,571.074,011.076,001.053,781.076,00667K17
17/04/2025-0,66%-7,011.061,441.073,361.061,441.073,3612K6
16/04/2025-2,91%-32,051.068,451.083,051.068,381.083,0511K5
15/04/20250,65%7,061.100,501.093,401.080,221.103,2510K7
14/04/20251,69%18,171.093,441.080,121.080,121.093,443K3
11/04/2025-0,30%-3,221.075,271.089,261.050,531.089,26366K9
10/04/2025-1,27%-13,851.078,491.092,341.052,701.092,34130K13
09/04/20258,24%83,181.092,341.007,631.007,631.092,34839K12
08/04/20253,29%32,171.009,161.022,021.001,631.042,00175K26
07/04/20250,51%5,00976,99954,30945,00991,20942K39
04/04/2025-8,22%-87,02971,991.015,00971,991.015,0073K18
03/04/2025-6,70%-75,991.059,011.050,001.050,001.073,98141K13
02/04/2025-1,37%-15,771.135,001.142,761.129,311.146,8827K15
01/04/20250,42%4,771.150,771.146,001.145,601.159,2431K9
31/03/2025-0,24%-2,811.146,001.134,481.133,251.146,0034K4
28/03/2025-3,88%-46,391.148,811.185,901.148,811.185,90229K10
27/03/20251,10%12,971.195,201.197,321.169,071.197,3265K17
26/03/2025-2,05%-24,711.182,231.217,431.182,021.217,43342K21
25/03/20250,02%0,211.206,941.200,711.200,661.207,51231K13
24/03/20254,03%46,731.206,731.187,581.187,581.206,73248K25
21/03/20250,44%5,111.160,001.153,601.153,601.160,0022K5
20/03/2025-0,19%-2,241.154,891.161,501.154,891.161,502K2
19/03/20251,52%17,381.157,131.155,491.149,571.165,8846K18
18/03/2025-1,43%-16,571.139,751.141,901.131,601.141,9465K9
17/03/20252,63%29,661.156,321.139,441.136,781.156,3248K8
14/03/20250,99%11,071.126,661.117,761.117,761.127,84269K5
13/03/2025-0,74%-8,341.115,591.134,231.110,991.134,2385K18
12/03/20251,13%12,541.123,931.089,171.089,171.136,3812K6
11/03/20250,44%4,891.111,391.113,001.105,811.122,05156K28
10/03/2025-1,56%-17,531.106,501.094,081.094,081.106,8372K12
07/03/2025-0,97%-10,971.124,031.137,991.090,201.143,24177K35
06/03/2025-2,82%-32,981.135,001.215,001.124,041.238,002M240
05/03/2025-3,80%-46,121.167,981.214,101.167,981.214,10138K9
28/02/20253,22%37,871.214,101.178,001.174,331.214,10173K7
27/02/20250,22%2,631.176,231.188,721.176,231.188,7212K4
26/02/20252,39%27,421.173,601.146,301.146,301.177,97159K21
25/02/2025-0,09%-1,061.146,181.152,431.124,991.152,72108K52
24/02/20250,97%11,011.147,241.150,631.135,051.156,6872K7
21/02/2025-4,00%-47,391.136,231.184,971.136,231.184,9748K6
20/02/2025-1,86%-22,381.183,621.200,961.182,091.200,96232K5
19/02/20251,04%12,441.206,001.194,011.190,941.209,68363K17
18/02/20250,64%7,561.193,561.192,761.190,461.205,00423K22
17/02/20250,27%3,141.186,001.181,531.175,001.197,402M55
14/02/2025-0,60%-7,141.182,861.192,291.182,001.192,296K5
13/02/2025-2,00%-24,241.190,001.226,391.190,001.226,39122K15
12/02/20252,56%30,321.214,241.196,951.189,171.214,24209K7
11/02/20250,10%1,201.183,921.183,921.183,921.183,926K1
10/02/2025-0,37%-4,361.182,721.198,951.175,201.198,9587K13
07/02/2025-0,60%-7,111.187,081.192,321.181,671.192,32482K14
06/02/20250,21%2,521.194,191.189,441.184,381.194,19313K11
05/02/20252,30%26,771.191,671.174,581.171,501.191,67289K18
04/02/2025-1,63%-19,301.164,901.182,631.163,071.182,6318K6
03/02/2025-0,30%-3,571.184,201.187,771.164,241.190,01254K18
31/01/2025-1,02%-12,281.187,771.195,051.183,241.203,12239K109
30/01/20252,48%29,001.200,051.180,841.180,841.200,05244K47
29/01/20253,18%36,091.171,051.143,911.143,911.171,05128K8
28/01/2025-0,81%-9,321.134,961.145,241.134,961.145,243K3
27/01/2025-1,39%-16,141.144,281.150,401.137,851.158,94359K70
24/01/2025-2,36%-28,081.160,421.188,501.154,501.188,50284K25
23/01/20256,32%70,661.188,501.215,001.178,821.219,08832K44
22/01/2025-1,17%-13,281.117,841.124,111.108,201.124,63597K112
21/01/20252,92%32,121.131,121.109,991.102,321.138,46276K50
20/01/2025-0,58%-6,451.099,001.109,001.065,241.128,302M79
17/01/20252,36%25,481.105,451.094,001.090,011.105,4542K16
16/01/20250,01%0,101.079,971.058,281.058,281.097,00168K17
15/01/20251,11%11,871.079,871.073,911.067,361.091,131M38
14/01/20252,48%25,831.068,001.035,141.035,141.072,0070K13
13/01/2025-0,62%-6,471.042,171.048,641.035,481.048,6441K11
10/01/2025-0,13%-1,361.048,641.050,001.039,001.053,64605K35
09/01/2025-0,18%-1,871.050,001.040,001.040,001.061,70452K16
08/01/2025-0,36%-3,751.051,871.066,161.045,001.066,16133K29
07/01/20250,18%1,921.055,621.043,911.007,701.056,27350K250
06/01/20250,19%1,981.053,701.051,721.050,231.056,012M29
03/01/20251,22%12,681.051,721.000,00992,001.066,631M64
02/01/2025-0,60%-6,261.039,041.097,001.033,831.097,00581K25
30/12/2024-0,43%-4,501.045,301.047,601.041,601.047,6044K11
27/12/2024-1,49%-15,931.049,801.057,001.045,791.057,00135K26
26/12/20241,93%20,221.065,731.058,621.050,051.067,4434K13
23/12/20243,10%31,471.045,511.034,001.027,141.046,32262K56
20/12/20240,37%3,741.014,04999,72992,831.028,85185K13
19/12/2024-0,48%-4,871.010,301.015,17998,901.015,17223K57
18/12/20240,02%0,241.015,171.020,241.015,171.028,91699K33
17/12/2024-0,01%-0,071.014,931.016,911.006,771.026,51364K85
16/12/20241,33%13,331.015,001.008,001.002,241.021,94302K27
13/12/20241,49%14,671.001,671.004,99995,941.008,351M360
12/12/2024-2,04%-20,60987,001.017,68987,001.017,68391K31
11/12/2024-2,55%-26,371.007,601.037,52999,821.041,00412K224
10/12/2024-1,75%-18,401.033,971.044,721.033,971.044,729M51
09/12/2024-0,88%-9,321.052,371.058,501.039,811.063,581M721
06/12/20241,94%20,241.061,691.042,001.037,521.064,96730K51
05/12/2024-5,93%-65,671.041,451.083,861.038,031.083,86289K76
04/12/20240,92%10,051.107,121.111,111.090,001.111,11327K45
03/12/2024-0,20%-2,201.097,071.077,281.077,281.098,72266K18
02/12/20240,28%3,031.099,271.096,241.087,821.100,88532K32
29/11/20242,55%27,241.096,241.103,631.079,101.108,07600K74
28/11/20240,10%1,111.069,001.045,981.045,981.109,991M42
27/11/2024-0,58%-6,261.067,891.057,821.055,761.074,7653K29
26/11/20242,70%28,281.074,151.048,321.048,321.074,15256K61
25/11/2024-0,67%-7,091.045,871.055,041.043,751.059,36603K84
22/11/20241,22%12,721.052,961.036,081.036,081.053,36413K41
21/11/20241,48%15,141.040,241.041,841.033,201.052,12607K53
19/11/20240,02%0,251.025,101.035,101.011,841.035,1029K15
18/11/2024-4,79%-51,511.024,851.019,701.011,001.026,72193K29
14/11/20240,59%6,351.076,361.070,011.032,551.076,3687K20
13/11/20241,66%17,441.070,011.050,121.050,121.080,0574K25
12/11/2024-0,90%-9,551.052,571.062,121.045,141.062,1258K16
11/11/20240,22%2,341.062,121.081,201.060,431.085,76359K54
08/11/20244,67%47,291.059,781.024,081.024,081.074,06727K126
07/11/2024-1,53%-15,691.012,491.022,791.003,351.022,7937K13
06/11/20241,99%20,031.028,181.038,001.021,111.047,37751K51
05/11/20240,21%2,151.008,151.000,08994,961.009,80355K29
04/11/2024-4,85%-51,301.006,001.002,93992,001.010,00445K37
01/11/20245,53%55,451.057,30999,88999,881.057,30228K118
31/10/20241,09%10,841.001,851.004,40983,741.008,001M253
30/10/2024--991,011.003,05991,011.018,10781K60


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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