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
11/06/2021	1,53%	1,06	70,15	70,12	69,51	70,15	244K	70
10/06/2021	-0,99%	-0,69	69,09	69,45	68,82	69,69	370K	186
09/06/2021	-0,74%	-0,52	69,78	71,00	69,01	71,00	235K	1.010
08/06/2021	0,10%	0,07	70,30	70,23	69,41	70,83	223K	81
07/06/2021	-0,20%	-0,14	70,23	71,00	69,80	71,00	403K	451
04/06/2021	-5,15%	-3,82	70,37	72,16	70,30	72,16	292K	133
02/06/2021	1,84%	1,34	74,19	74,00	71,26	74,19	486K	182
01/06/2021	-1,21%	-0,89	72,85	73,74	72,68	73,74	945K	184
31/05/2021	-0,14%	-0,10	73,74	75,75	69,91	75,75	170K	891
28/05/2021	-2,19%	-1,65	73,84	75,16	73,38	75,16	152K	30
27/05/2021	6,20%	4,41	75,49	71,88	71,88	75,49	1M	134

26/05/2021	1,14%	0,80	71,08	70,11	69,83	71,08	68K	29
25/05/2021	-0,20%	-0,14	70,28	69,93	69,76	70,42	370K	84
24/05/2021	-0,68%	-0,48	70,42	70,94	69,99	70,94	293K	39
21/05/2021	2,72%	1,88	70,90	69,80	69,80	71,00	187K	36
20/05/2021	-2,35%	-1,66	69,02	69,38	68,42	69,38	190K	42
19/05/2021	0,70%	0,49	70,68	67,58	67,58	70,68	498K	402
18/05/2021	1,23%	0,85	70,19	69,58	68,36	70,19	144K	28
17/05/2021	-0,52%	-0,36	69,34	69,70	69,28	70,07	137K	242
14/05/2021	0,72%	0,50	69,70	69,68	69,05	70,14	608K	341
13/05/2021	2,06%	1,40	69,20	68,25	67,56	69,20	380K	52
12/05/2021	-0,75%	-0,51	67,80	67,62	67,52	68,96	1M	66
11/05/2021	-2,48%	-1,74	68,31	70,05	67,77	70,05	667K	534
10/05/2021	0,57%	0,40	70,05	69,68	69,68	71,05	357K	813
07/05/2021	0,35%	0,24	69,65	68,75	68,71	69,70	240K	165
06/05/2021	-2,24%	-1,59	69,41	70,50	68,78	71,00	432K	265
05/05/2021	-3,12%	-2,29	71,00	71,56	70,74	71,60	1M	1.567
04/05/2021	1,99%	1,43	73,29	73,25	70,93	73,46	1M	677
03/05/2021	5,38%	3,67	71,86	71,65	71,65	73,15	371K	148
30/04/2021	-2,97%	-2,09	68,19	70,31	68,19	71,85	659K	130
29/04/2021	-0,59%	-0,42	70,28	71,25	70,28	71,25	464K	69
28/04/2021	-3,90%	-2,87	70,70	73,75	70,70	73,75	2M	422
27/04/2021	-0,78%	-0,58	73,57	73,68	70,61	74,18	1M	408
26/04/2021	-0,54%	-0,40	74,15	74,60	74,15	76,52	2M	113
23/04/2021	1,91%	1,40	74,55	73,41	73,35	74,77	2M	977
22/04/2021	0,69%	0,50	73,15	73,40	73,12	75,00	671K	833
20/04/2021	-2,87%	-2,15	72,65	74,80	71,26	74,80	4M	212
19/04/2021	-0,33%	-0,25	74,80	74,50	73,71	74,95	642K	101
16/04/2021	-1,64%	-1,25	75,05	76,52	74,70	77,59	943K	734
15/04/2021	-1,93%	-1,50	76,30	77,81	75,53	77,81	2M	322
14/04/2021	-0,06%	-0,05	77,80	77,00	77,00	78,40	627K	177
13/04/2021	0,01%	0,01	77,85	77,00	76,09	77,85	1M	148
12/04/2021	0,83%	0,64	77,84	77,14	76,15	77,85	698K	92
09/04/2021	2,60%	1,96	77,20	75,83	75,65	77,43	1M	324
08/04/2021	-0,21%	-0,16	75,24	75,59	73,33	75,59	1M	294
07/04/2021	-2,08%	-1,60	75,40	78,33	74,14	78,33	3M	298
06/04/2021	0,65%	0,50	77,00	76,50	74,90	77,00	447K	555
05/04/2021	-1,29%	-1,00	76,50	77,46	75,81	77,46	7M	1.073
01/04/2021	4,48%	3,32	77,50	75,50	74,79	77,50	749K	266
31/03/2021	-3,25%	-2,49	74,18	76,66	74,18	77,02	474K	89
30/03/2021	2,64%	1,97	76,67	74,97	74,94	76,75	801K	64
29/03/2021	0,13%	0,10	74,70	74,90	73,65	75,27	271K	162
26/03/2021	1,98%	1,45	74,60	73,50	73,40	74,70	391K	1.066
25/03/2021	4,50%	3,15	73,15	69,75	69,50	73,15	413K	160
24/03/2021	-0,71%	-0,50	70,00	70,49	70,00	72,00	238K	182
23/03/2021	-3,03%	-2,20	70,50	71,54	69,49	71,61	901K	87
22/03/2021	-0,03%	-0,02	72,70	73,18	71,56	73,18	470K	131
19/03/2021	-1,66%	-1,23	72,72	73,75	71,85	73,75	10M	85
18/03/2021	-2,83%	-2,15	73,95	74,90	73,60	76,12	698K	195
17/03/2021	2,73%	2,02	76,10	74,90	74,23	76,30	3M	155
16/03/2021	-1,50%	-1,13	74,08	74,71	72,93	74,71	579K	148
15/03/2021	7,43%	5,20	75,21	70,01	70,01	75,21	2M	196
12/03/2021	2,73%	1,86	70,01	69,96	67,87	70,35	675K	157
11/03/2021	-9,74%	-7,35	68,15	75,00	66,30	75,00	6M	979
10/03/2021	-7,36%	-6,00	75,50	83,68	74,35	83,68	2M	256
09/03/2021	-1,63%	-1,35	81,50	82,80	81,45	83,85	1M	458
08/03/2021	7,21%	5,57	82,85	79,00	79,00	83,05	715K	151
05/03/2021	0,29%	0,22	77,28	77,93	75,70	78,95	562K	147
04/03/2021	1,33%	1,01	77,06	79,00	74,80	80,78	1M	262
03/03/2021	2,78%	2,06	76,05	74,52	74,34	78,68	441K	134
02/03/2021	-0,46%	-0,34	73,99	77,07	73,50	77,07	501K	475
01/03/2021	4,76%	3,38	74,33	71,71	71,50	74,47	1M	84
26/02/2021	0,51%	0,36	70,95	69,42	68,93	71,40	5M	106
25/02/2021	-0,93%	-0,66	70,59	71,25	69,96	71,67	100K	39
24/02/2021	3,64%	2,50	71,25	69,00	69,00	72,40	260K	64
23/02/2021	-0,72%	-0,50	68,75	68,36	67,66	69,05	688K	58
22/02/2021	6,74%	4,37	69,25	64,88	64,88	69,30	891K	98
19/02/2021	-1,67%	-1,10	64,88	63,78	63,22	64,90	277K	74
18/02/2021	2,41%	1,55	65,98	63,90	63,00	65,98	215K	50
17/02/2021	2,14%	1,35	64,43	63,30	63,30	64,43	2M	82
12/02/2021	2,07%	1,28	63,08	61,66	61,62	63,08	238K	87
11/02/2021	0,18%	0,11	61,80	61,00	60,51	61,80	748K	91
10/02/2021	-0,74%	-0,46	61,69	62,15	61,30	63,04	574K	82
09/02/2021	-6,26%	-4,15	62,15	63,00	61,90	63,00	1M	228
08/02/2021	7,77%	4,78	66,30	62,52	61,10	66,30	760K	104
05/02/2021	-1,20%	-0,75	61,52	63,29	60,51	63,29	678K	1.046
04/02/2021	3,10%	1,87	62,27	59,87	59,87	62,75	3M	178
03/02/2021	-0,63%	-0,38	60,40	60,40	59,48	60,45	1M	237
02/02/2021	3,30%	1,94	60,78	58,84	58,26	60,78	527K	169
01/02/2021	-0,03%	-0,02	58,84	58,86	58,56	59,87	537K	62
29/01/2021	-3,41%	-2,08	58,86	60,00	58,86	61,64	3M	493
28/01/2021	1,53%	0,92	60,94	61,69	60,20	62,42	3M	416
27/01/2021	-1,23%	-0,75	60,02	59,50	57,66	60,02	3M	419
26/01/2021	-0,70%	-0,43	60,77	62,54	60,50	66,00	2M	397
22/01/2021	2,31%	1,38	61,20	59,30	59,01	61,20	2M	122
21/01/2021	-1,48%	-0,90	59,82	60,92	59,49	60,92	2M	101
20/01/2021	-1,30%	-0,80	60,72	61,60	60,00	61,60	778K	81
19/01/2021	1,02%	0,62	61,52	64,15	59,30	64,15	500K	115
18/01/2021	1,00%	0,60	60,90	59,58	59,58	60,95	108K	50
15/01/2021	0,50%	0,30	60,30	61,24	59,57	61,60	899K	135
14/01/2021	-1,64%	-1,00	60,00	61,79	60,00	62,24	2M	102
13/01/2021	1,67%	1,00	61,00	59,97	59,97	62,77	2M	104
12/01/2021	-6,18%	-3,95	60,00	64,00	60,00	64,59	1M	102
11/01/2021	3,66%	2,26	63,95	61,35	61,20	63,95	2M	87
08/01/2021	0,95%	0,58	61,69	59,74	59,74	61,90	820K	92
07/01/2021	1,18%	0,71	61,11	61,22	60,79	61,67	2M	119
06/01/2021	6,43%	3,65	60,40	56,01	56,01	62,00	5M	279
05/01/2021	2,25%	1,25	56,75	55,46	55,46	57,84	2M	357
04/01/2021	2,78%	1,50	55,50	55,93	54,64	55,96	2M	208
30/12/2020	-2,21%	-1,22	54,00	54,64	54,00	56,09	4M	37
29/12/2020	-3,12%	-1,78	55,22	55,20	54,86	55,34	1M	33
28/12/2020	0,00%	0,00	57,00	56,36	55,85	57,00	142K	195
23/12/2020	3,98%	2,18	57,00	55,09	54,80	57,10	1M	108
22/12/2020	-1,05%	-0,58	54,82	55,40	54,50	55,60	249K	24
21/12/2020	0,71%	0,39	55,40	55,00	53,50	55,68	94K	40
18/12/2020	0,40%	0,22	55,01	55,48	55,00	56,45	109K	27
17/12/2020	-2,28%	-1,28	54,79	55,90	54,71	56,25	310K	46
16/12/2020	-0,23%	-0,13	56,07	56,93	55,96	56,95	67K	18
15/12/2020	1,65%	0,91	56,20	55,30	54,56	56,60	217K	33
14/12/2020	-2,37%	-1,34	55,29	57,08	55,29	57,09	53K	31
11/12/2020	0,04%	0,02	56,63	57,17	55,90	57,54	164K	19
10/12/2020	-4,07%	-2,40	56,61	57,43	56,61	57,89	110K	24
09/12/2020	5,28%	2,96	59,01	57,04	56,43	59,44	276K	67
08/12/2020	0,38%	0,21	56,05	55,93	55,30	56,20	84K	37
07/12/2020	-0,29%	-0,16	55,84	55,33	55,20	56,45	2M	857
04/12/2020	2,92%	1,59	56,00	55,00	55,00	56,00	394K	53
03/12/2020	-0,73%	-0,40	54,41	54,79	53,89	54,93	94K	41
02/12/2020	3,28%	1,74	54,81	52,70	52,55	54,81	190K	75
01/12/2020	-3,81%	-2,10	53,07	56,49	53,00	56,49	316K	110
30/11/2020	-0,90%	-0,50	55,17	55,37	54,00	55,40	182K	57
27/11/2020	-1,78%	-1,01	55,67	55,37	55,37	57,99	146K	36
26/11/2020	1,09%	0,61	56,68	56,61	56,07	56,68	174K	22
25/11/2020	-0,69%	-0,39	56,07	56,46	55,39	56,78	1M	48
24/11/2020	-	-	56,46	57,04	56,15	58,64	197K	60

Date,Open,High,Low,Close,Volume
11-Jun-21,70.12,70.15,69.51,70.15,243949
10-Jun-21,69.45,69.69,68.82,69.09,369749
09-Jun-21,71.00,71.00,69.01,69.78,234945
08-Jun-21,70.23,70.83,69.41,70.30,223112
07-Jun-21,71.00,71.00,69.80,70.23,403012
04-Jun-21,72.16,72.16,70.30,70.37,292351
02-Jun-21,74.00,74.19,71.26,74.19,485977
01-Jun-21,73.74,73.74,72.68,72.85,945041
31-May-21,75.75,75.75,69.91,73.74,169610
28-May-21,75.16,75.16,73.38,73.84,152446
27-May-21,71.88,75.49,71.88,75.49,1055120
26-May-21,70.11,71.08,69.83,71.08,67824
25-May-21,69.93,70.42,69.76,70.28,370472
24-May-21,70.94,70.94,69.99,70.42,293019
21-May-21,69.80,71.00,69.80,70.90,186879
20-May-21,69.38,69.38,68.42,69.02,190275
19-May-21,67.58,70.68,67.58,70.68,498477
18-May-21,69.58,70.19,68.36,70.19,144417
17-May-21,69.70,70.07,69.28,69.34,136506
14-May-21,69.68,70.14,69.05,69.70,607869
13-May-21,68.25,69.20,67.56,69.20,380451
12-May-21,67.62,68.96,67.52,67.80,1123803
11-May-21,70.05,70.05,67.77,68.31,667131
10-May-21,69.68,71.05,69.68,70.05,357498
07-May-21,68.75,69.70,68.71,69.65,240295
06-May-21,70.50,71.00,68.78,69.41,432389
05-May-21,71.56,71.60,70.74,71.00,1077610
04-May-21,73.25,73.46,70.93,73.29,1414790
03-May-21,71.65,73.15,71.65,71.86,371254
30-Apr-21,70.31,71.85,68.19,68.19,659452
29-Apr-21,71.25,71.25,70.28,70.28,464462
28-Apr-21,73.75,73.75,70.70,70.70,1876739
27-Apr-21,73.68,74.18,70.61,73.57,1326937
26-Apr-21,74.60,76.52,74.15,74.15,1661881
23-Apr-21,73.41,74.77,73.35,74.55,1634829
22-Apr-21,73.40,75.00,73.12,73.15,671474
20-Apr-21,74.80,74.80,71.26,72.65,4355352
19-Apr-21,74.50,74.95,73.71,74.80,641914
16-Apr-21,76.52,77.59,74.70,75.05,942773
15-Apr-21,77.81,77.81,75.53,76.30,1781271
14-Apr-21,77.00,78.40,77.00,77.80,627099
13-Apr-21,77.00,77.85,76.09,77.85,1263409
12-Apr-21,77.14,77.85,76.15,77.84,697933
09-Apr-21,75.83,77.43,75.65,77.20,1487987
08-Apr-21,75.59,75.59,73.33,75.24,1334222
07-Apr-21,78.33,78.33,74.14,75.40,2842035
06-Apr-21,76.50,77.00,74.90,77.00,446795
05-Apr-21,77.46,77.46,75.81,76.50,6508021
01-Apr-21,75.50,77.50,74.79,77.50,749409
31-Mar-21,76.66,77.02,74.18,74.18,473529
30-Mar-21,74.97,76.75,74.94,76.67,800994
29-Mar-21,74.90,75.27,73.65,74.70,270940
26-Mar-21,73.50,74.70,73.40,74.60,391470
25-Mar-21,69.75,73.15,69.50,73.15,412554
24-Mar-21,70.49,72.00,70.00,70.00,238067
23-Mar-21,71.54,71.61,69.49,70.50,900626
22-Mar-21,73.18,73.18,71.56,72.70,470463
19-Mar-21,73.75,73.75,71.85,72.72,9919141
18-Mar-21,74.90,76.12,73.60,73.95,697620
17-Mar-21,74.90,76.30,74.23,76.10,3458012
16-Mar-21,74.71,74.71,72.93,74.08,578946
15-Mar-21,70.01,75.21,70.01,75.21,2158802
12-Mar-21,69.96,70.35,67.87,70.01,674693
11-Mar-21,75.00,75.00,66.30,68.15,5752326
10-Mar-21,83.68,83.68,74.35,75.50,1984588
09-Mar-21,82.80,83.85,81.45,81.50,1204770
08-Mar-21,79.00,83.05,79.00,82.85,714568
05-Mar-21,77.93,78.95,75.70,77.28,561976
04-Mar-21,79.00,80.78,74.80,77.06,1274595
03-Mar-21,74.52,78.68,74.34,76.05,440789
02-Mar-21,77.07,77.07,73.50,73.99,501459
01-Mar-21,71.71,74.47,71.50,74.33,1023298
26-Feb-21,69.42,71.40,68.93,70.95,4784958
25-Feb-21,71.25,71.67,69.96,70.59,99995
24-Feb-21,69.00,72.40,69.00,71.25,259794
23-Feb-21,68.36,69.05,67.66,68.75,687632
22-Feb-21,64.88,69.30,64.88,69.25,891111
19-Feb-21,63.78,64.90,63.22,64.88,277161
18-Feb-21,63.90,65.98,63.00,65.98,215080
17-Feb-21,63.30,64.43,63.30,64.43,2200037
12-Feb-21,61.66,63.08,61.62,63.08,237969
11-Feb-21,61.00,61.80,60.51,61.80,747958
10-Feb-21,62.15,63.04,61.30,61.69,573580
09-Feb-21,63.00,63.00,61.90,62.15,1404020
08-Feb-21,62.52,66.30,61.10,66.30,759669
05-Feb-21,63.29,63.29,60.51,61.52,677660
04-Feb-21,59.87,62.75,59.87,62.27,3015652
03-Feb-21,60.40,60.45,59.48,60.40,1215438
02-Feb-21,58.84,60.78,58.26,60.78,526907
01-Feb-21,58.86,59.87,58.56,58.84,537057
29-Jan-21,60.00,61.64,58.86,58.86,2726617
28-Jan-21,61.69,62.42,60.20,60.94,3032968
27-Jan-21,59.50,60.02,57.66,60.02,3201833
26-Jan-21,62.54,66.00,60.50,60.77,2496326
22-Jan-21,59.30,61.20,59.01,61.20,1551696
21-Jan-21,60.92,60.92,59.49,59.82,1688727
20-Jan-21,61.60,61.60,60.00,60.72,777576
19-Jan-21,64.15,64.15,59.30,61.52,500317
18-Jan-21,59.58,60.95,59.58,60.90,108059
15-Jan-21,61.24,61.60,59.57,60.30,898623
14-Jan-21,61.79,62.24,60.00,60.00,1537479
13-Jan-21,59.97,62.77,59.97,61.00,1655069
12-Jan-21,64.00,64.59,60.00,60.00,1264024
11-Jan-21,61.35,63.95,61.20,63.95,2258485
08-Jan-21,59.74,61.90,59.74,61.69,820441
07-Jan-21,61.22,61.67,60.79,61.11,1619919
06-Jan-21,56.01,62.00,56.01,60.40,4640366
05-Jan-21,55.46,57.84,55.46,56.75,2039867
04-Jan-21,55.93,55.96,54.64,55.50,2454758
30-Dec-20,54.64,56.09,54.00,54.00,4287391
29-Dec-20,55.20,55.34,54.86,55.22,1380981
28-Dec-20,56.36,57.00,55.85,57.00,142380
23-Dec-20,55.09,57.10,54.80,57.00,1046921
22-Dec-20,55.40,55.60,54.50,54.82,249318
21-Dec-20,55.00,55.68,53.50,55.40,93609
18-Dec-20,55.48,56.45,55.00,55.01,108629
17-Dec-20,55.90,56.25,54.71,54.79,310178
16-Dec-20,56.93,56.95,55.96,56.07,67252
15-Dec-20,55.30,56.60,54.56,56.20,217429
14-Dec-20,57.08,57.09,55.29,55.29,52728
11-Dec-20,57.17,57.54,55.90,56.63,164132
10-Dec-20,57.43,57.89,56.61,56.61,109817
09-Dec-20,57.04,59.44,56.43,59.01,276184
08-Dec-20,55.93,56.20,55.30,56.05,83809
07-Dec-20,55.33,56.45,55.20,55.84,2079556
04-Dec-20,55.00,56.00,55.00,56.00,394056
03-Dec-20,54.79,54.93,53.89,54.41,94339
02-Dec-20,52.70,54.81,52.55,54.81,189682
01-Dec-20,56.49,56.49,53.00,53.07,315837
30-Nov-20,55.37,55.40,54.00,55.17,181860
27-Nov-20,55.37,57.99,55.37,55.67,145959
26-Nov-20,56.61,56.68,56.07,56.68,174379
25-Nov-20,56.46,56.78,55.39,56.07,1011049
24-Nov-20,57.04,58.64,56.15,56.46,196505

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GEOO34

cotações, gráficos e mais...