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
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	2,60%	1,43	56,46	57,04	56,15	58,64	197K	60
23/11/2020	4,62%	2,43	55,03	53,10	52,84	55,79	229K	34
20/11/2020	2,39%	1,23	52,60	52,30	51,71	52,60	329K	37
19/11/2020	-1,55%	-0,81	51,37	52,18	51,00	52,18	166K	395
18/11/2020	0,50%	0,26	52,18	52,96	52,18	53,70	169K	57
17/11/2020	-0,42%	-0,22	51,92	51,60	50,60	51,92	48K	17
16/11/2020	3,04%	1,54	52,14	52,00	51,28	52,63	270K	58
13/11/2020	5,39%	2,59	50,60	48,30	48,24	50,60	60K	61
12/11/2020	-0,52%	-0,25	48,01	47,61	47,49	48,12	93K	108
11/11/2020	-1,41%	-0,69	48,26	49,80	48,06	50,13	478K	36
10/11/2020	3,75%	1,77	48,95	48,17	47,49	48,95	385K	17
09/11/2020	7,82%	3,42	47,18	47,88	46,18	48,56	411K	47
06/11/2020	-1,44%	-0,64	43,76	44,30	43,64	44,70	1M	43
05/11/2020	-0,60%	-0,27	44,40	44,51	44,02	44,69	31K	16
04/11/2020	-1,04%	-0,47	44,67	44,77	43,39	45,35	519K	42
03/11/2020	7,12%	3,00	45,14	43,10	42,85	45,14	271K	16
30/10/2020	-0,47%	-0,20	42,14	42,30	42,10	43,45	22K	36
29/10/2020	-1,51%	-0,65	42,34	43,98	42,34	44,00	47K	31
28/10/2020	6,44%	2,60	42,99	42,71	42,50	44,87	1M	96
27/10/2020	-1,89%	-0,78	40,39	42,04	40,20	42,04	117K	39
26/10/2020	-4,52%	-1,95	41,17	42,25	41,08	42,34	61K	43
23/10/2020	-0,78%	-0,34	43,12	44,26	42,77	44,90	176K	79
22/10/2020	5,64%	2,32	43,46	41,14	41,06	43,46	74K	33
21/10/2020	-0,94%	-0,39	41,14	41,02	41,02	41,14	4K	3
20/10/2020	1,27%	0,52	41,53	41,00	41,00	41,53	84K	3
19/10/2020	-0,36%	-0,15	41,01	41,30	40,72	41,30	167K	8
16/10/2020	6,60%	2,55	41,16	39,18	39,18	41,16	862	2
15/10/2020	0,21%	0,08	38,61	37,62	37,62	38,61	310K	3
14/10/2020	2,20%	0,83	38,53	38,32	38,32	38,53	7K	5
13/10/2020	-0,26%	-0,10	37,70	37,72	37,49	37,72	9K	9
09/10/2020	1,04%	0,39	37,80	37,50	37,50	37,80	3K	3
08/10/2020	5,23%	1,86	37,41	35,80	35,80	37,41	17K	7
07/10/2020	3,58%	1,23	35,55	35,55	35,55	35,55	8K	4
06/10/2020	-3,70%	-1,32	34,32	36,20	34,32	36,33	84K	7
05/10/2020	-1,63%	-0,59	35,64	36,22	35,64	36,22	2K	3
02/10/2020	3,16%	1,11	36,23	34,69	34,69	36,25	14K	7
01/10/2020	0,43%	0,15	35,12	34,69	34,69	35,12	4K	2
30/09/2020	0,66%	0,23	34,97	35,25	34,97	35,45	81K	5
29/09/2020	-1,22%	-0,43	34,74	35,47	34,60	35,47	6K	4
28/09/2020	3,32%	1,13	35,17	35,17	35,17	35,17	12K	1
25/09/2020	1,46%	0,49	34,04	34,04	34,04	34,04	17K	1
24/09/2020	-2,10%	-0,72	33,55	34,12	33,55	34,12	155K	2
23/09/2020	0,12%	0,04	34,27	34,27	34,27	34,28	5K	4
22/09/2020	-	-	34,23	34,00	34,00	34,23	41K	2

Date,Open,High,Low,Close,Volume
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
23-Nov-20,53.10,55.79,52.84,55.03,228622
20-Nov-20,52.30,52.60,51.71,52.60,329035
19-Nov-20,52.18,52.18,51.00,51.37,165770
18-Nov-20,52.96,53.70,52.18,52.18,169152
17-Nov-20,51.60,51.92,50.60,51.92,48413
16-Nov-20,52.00,52.63,51.28,52.14,270323
13-Nov-20,48.30,50.60,48.24,50.60,59597
12-Nov-20,47.61,48.12,47.49,48.01,92822
11-Nov-20,49.80,50.13,48.06,48.26,478271
10-Nov-20,48.17,48.95,47.49,48.95,385100
09-Nov-20,47.88,48.56,46.18,47.18,410707
06-Nov-20,44.30,44.70,43.64,43.76,1435575
05-Nov-20,44.51,44.69,44.02,44.40,31187
04-Nov-20,44.77,45.35,43.39,44.67,518698
03-Nov-20,43.10,45.14,42.85,45.14,270505
30-Oct-20,42.30,43.45,42.10,42.14,22139
29-Oct-20,43.98,44.00,42.34,42.34,46732
28-Oct-20,42.71,44.87,42.50,42.99,1120108
27-Oct-20,42.04,42.04,40.20,40.39,116729
26-Oct-20,42.25,42.34,41.08,41.17,60867
23-Oct-20,44.26,44.90,42.77,43.12,176100
22-Oct-20,41.14,43.46,41.06,43.46,73813
21-Oct-20,41.02,41.14,41.02,41.14,3700
20-Oct-20,41.00,41.53,41.00,41.53,83661
19-Oct-20,41.30,41.30,40.72,41.01,166849
16-Oct-20,39.18,41.16,39.18,41.16,862
15-Oct-20,37.62,38.61,37.62,38.61,310491
14-Oct-20,38.32,38.53,38.32,38.53,6623
13-Oct-20,37.72,37.72,37.49,37.70,8924
09-Oct-20,37.50,37.80,37.50,37.80,3433
08-Oct-20,35.80,37.41,35.80,37.41,16848
07-Oct-20,35.55,35.55,35.55,35.55,7821
06-Oct-20,36.20,36.33,34.32,34.32,83606
05-Oct-20,36.22,36.22,35.64,35.64,2203
02-Oct-20,34.69,36.25,34.69,36.23,14120
01-Oct-20,34.69,35.12,34.69,35.12,3897
30-Sep-20,35.25,35.45,34.97,34.97,80825
29-Sep-20,35.47,35.47,34.60,34.74,6368
28-Sep-20,35.17,35.17,35.17,35.17,11957
25-Sep-20,34.04,34.04,34.04,34.04,17360
24-Sep-20,34.12,34.12,33.55,33.55,154989
23-Sep-20,34.27,34.28,34.27,34.27,5483
22-Sep-20,34.00,34.23,34.00,34.23,40846

*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...