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
21/01/2022	-3,44%	-18,76	526,83	532,52	524,00	532,52	2M	48
20/01/2022	-2,49%	-13,96	545,59	544,86	543,32	548,89	686K	9
19/01/2022	-1,83%	-10,45	559,55	565,43	551,16	565,43	131K	10
18/01/2022	-0,64%	-3,66	570,00	567,05	566,96	575,20	103K	11
17/01/2022	1,26%	7,14	573,66	562,17	562,17	573,66	101K	11
14/01/2022	0,29%	1,65	566,52	560,40	560,31	569,96	66K	9
13/01/2022	-0,09%	-0,52	564,87	568,92	564,02	570,00	46K	26
12/01/2022	-1,02%	-5,80	565,39	563,73	561,33	568,85	81K	53
11/01/2022	1,94%	10,88	571,19	566,41	561,38	571,19	381K	120
10/01/2022	-2,48%	-14,24	560,31	570,05	560,31	576,03	158K	134
07/01/2022	1,30%	7,40	574,55	567,15	567,15	574,55	113K	118

06/01/2022	-0,65%	-3,71	567,15	570,28	567,15	574,00	22K	7
05/01/2022	1,39%	7,85	570,86	563,01	562,80	571,61	491K	45
04/01/2022	3,08%	16,80	563,01	554,24	554,24	564,21	414K	11
03/01/2022	4,01%	21,07	546,21	546,44	540,60	546,44	30K	4
30/12/2021	-3,38%	-18,36	525,14	531,90	525,14	531,90	892K	160
29/12/2021	1,40%	7,49	543,50	536,00	536,00	543,50	74K	7
28/12/2021	0,56%	3,01	536,01	535,46	533,18	541,29	109K	20
27/12/2021	-0,13%	-0,70	533,00	531,00	530,05	534,70	12K	6
23/12/2021	0,84%	4,45	533,70	539,39	532,12	539,39	2M	12
22/12/2021	-0,80%	-4,29	529,25	530,65	528,92	532,85	77K	13
21/12/2021	4,28%	21,91	533,54	522,30	522,30	538,00	116K	13
20/12/2021	-3,27%	-17,31	511,63	528,94	506,43	528,94	26K	10
17/12/2021	0,56%	2,94	528,94	511,01	511,01	528,94	36K	32
16/12/2021	0,15%	0,81	526,00	528,18	525,72	537,59	34K	11
15/12/2021	0,19%	1,01	525,19	528,12	516,69	529,50	301K	131
14/12/2021	-1,34%	-7,13	524,18	526,07	521,20	529,68	77K	38
13/12/2021	-2,18%	-11,84	531,31	586,22	527,18	586,22	3M	154
10/12/2021	-0,71%	-3,90	543,15	548,74	541,70	548,74	97K	88
09/12/2021	0,65%	3,53	547,05	541,78	541,78	547,05	61K	15
08/12/2021	-0,58%	-3,18	543,52	544,51	543,52	547,17	11K	9
07/12/2021	5,11%	26,60	546,70	548,67	546,70	556,60	98K	32
06/12/2021	-0,63%	-3,30	520,10	526,54	520,10	549,64	182K	25
03/12/2021	-2,14%	-11,43	523,40	535,25	522,80	535,25	153K	26
02/12/2021	-0,77%	-4,17	534,83	527,80	525,72	535,63	213K	26
01/12/2021	0,58%	3,13	539,00	535,87	535,87	543,78	488K	536
30/11/2021	-3,42%	-19,00	535,87	542,14	533,50	542,30	136K	23
29/11/2021	1,68%	9,18	554,87	550,07	546,41	554,95	542K	41
26/11/2021	-3,47%	-19,62	545,69	546,63	537,57	547,77	31K	10
25/11/2021	-1,01%	-5,74	565,31	576,86	565,31	576,86	10K	2
24/11/2021	0,14%	0,80	571,05	569,18	566,77	571,05	125K	12
23/11/2021	0,55%	3,10	570,25	567,15	566,72	574,21	101K	22
22/11/2021	1,45%	8,10	567,15	558,92	556,90	569,45	287K	36
19/11/2021	0,13%	0,74	559,05	553,26	549,93	560,15	244K	26
18/11/2021	-0,60%	-3,35	558,31	565,13	551,73	566,45	213K	36
17/11/2021	-0,98%	-5,58	561,66	569,30	561,31	570,30	147K	33
16/11/2021	-3,53%	-20,75	567,24	579,96	566,10	583,90	351K	67
12/11/2021	1,40%	8,14	587,99	579,27	578,90	587,99	526K	46
11/11/2021	-3,17%	-19,00	579,85	592,50	575,40	592,50	205K	58
10/11/2021	-1,96%	-11,95	598,85	610,79	595,84	612,25	1M	72
09/11/2021	4,68%	27,33	610,80	650,04	608,99	652,00	4M	266
08/11/2021	-2,76%	-16,56	583,47	604,00	583,47	613,50	101K	15
05/11/2021	2,00%	11,79	600,03	597,80	597,80	604,13	88K	27
04/11/2021	-0,42%	-2,47	588,24	591,02	583,43	596,22	174K	40
03/11/2021	-2,00%	-12,05	590,71	603,29	588,65	604,33	155K	44
01/11/2021	2,16%	12,76	602,76	593,40	592,36	606,12	411K	28
29/10/2021	0,05%	0,30	590,00	588,23	585,88	591,94	146K	32
28/10/2021	1,95%	11,29	589,70	578,41	578,41	589,70	164K	19
27/10/2021	-3,48%	-20,87	578,41	599,50	578,41	599,50	111K	13
26/10/2021	2,29%	13,41	599,28	590,60	585,87	617,00	707K	232
25/10/2021	0,01%	0,07	585,87	582,32	582,32	590,39	253K	16
22/10/2021	0,16%	0,94	585,80	598,25	585,80	598,25	105K	13
21/10/2021	-0,26%	-1,52	584,86	595,00	582,93	598,00	65K	42
20/10/2021	0,41%	2,38	586,38	582,50	579,78	586,38	189K	22
19/10/2021	1,67%	9,61	584,00	578,27	576,84	585,22	193K	89
18/10/2021	0,39%	2,24	574,39	573,84	572,15	577,08	86K	17
15/10/2021	1,17%	6,63	572,15	571,27	566,03	573,41	107K	25
14/10/2021	-0,79%	-4,48	565,52	567,64	565,00	568,10	160K	32
13/10/2021	-1,43%	-8,27	570,00	575,35	562,03	575,35	2M	44
11/10/2021	0,51%	2,91	578,27	573,62	573,62	581,95	149K	26
08/10/2021	-0,94%	-5,48	575,36	581,65	575,36	584,65	2M	61
07/10/2021	1,70%	9,70	580,84	581,00	579,13	587,67	2M	107
06/10/2021	-0,79%	-4,56	571,14	571,14	563,16	572,80	127K	54
05/10/2021	0,70%	3,98	575,70	573,77	568,86	578,50	234K	151
04/10/2021	0,69%	3,90	571,72	570,96	570,77	579,12	336K	119
01/10/2021	1,35%	7,54	567,82	568,02	559,22	569,32	374K	37
30/09/2021	-3,10%	-17,92	560,28	581,00	560,28	581,00	298K	133
29/09/2021	-0,06%	-0,33	578,20	572,28	572,28	579,62	156K	19
28/09/2021	2,11%	11,98	578,53	563,21	563,21	578,55	567K	48
27/09/2021	1,49%	8,30	566,55	552,75	552,75	568,70	188K	24
24/09/2021	0,99%	5,49	558,25	550,55	550,55	558,25	348K	49
23/09/2021	5,83%	30,43	552,76	532,07	530,40	554,84	133K	34
22/09/2021	2,44%	12,46	522,33	518,20	518,20	522,33	48K	32
21/09/2021	-3,99%	-21,19	509,87	524,81	509,87	524,81	294K	84
20/09/2021	0,50%	2,65	531,06	520,46	518,00	531,06	169K	26
17/09/2021	1,62%	8,41	528,41	536,12	528,41	541,05	285K	60
16/09/2021	-2,65%	-14,14	520,00	535,66	520,00	538,00	167K	36
15/09/2021	1,24%	6,56	534,14	527,58	525,76	537,42	575K	69
14/09/2021	-2,88%	-15,67	527,58	538,38	526,21	538,38	322K	54
13/09/2021	1,27%	6,82	543,25	540,97	540,12	544,87	221K	27
10/09/2021	-1,03%	-5,56	536,43	541,74	533,00	542,39	158K	51
09/09/2021	-0,68%	-3,70	541,99	546,71	541,99	553,16	88K	40
08/09/2021	1,03%	5,58	545,69	533,64	533,63	546,17	392K	37
06/09/2021	-0,63%	-3,45	540,11	541,00	538,28	548,92	156K	45
03/09/2021	-0,94%	-5,16	543,56	545,60	540,33	548,43	912K	53
02/09/2021	2,33%	12,50	548,72	536,23	536,23	548,72	164K	92
01/09/2021	-1,07%	-5,78	536,22	543,87	533,00	543,87	615K	587
31/08/2021	-0,94%	-5,14	542,00	547,14	541,20	549,44	618K	95
30/08/2021	-0,43%	-2,36	547,14	552,20	545,93	552,20	191K	68
27/08/2021	0,37%	2,00	549,50	546,25	545,95	551,50	336K	48
26/08/2021	-0,78%	-4,28	547,50	538,52	538,52	548,00	661K	72
25/08/2021	1,99%	10,78	551,78	541,00	541,00	551,78	189K	37
24/08/2021	-0,73%	-3,98	541,00	541,08	538,72	548,56	678K	139
23/08/2021	0,74%	4,03	544,98	542,74	541,49	546,44	107K	43
20/08/2021	0,36%	1,94	540,95	545,39	538,35	548,78	282K	18
19/08/2021	-1,21%	-6,59	539,01	547,64	536,14	547,64	346K	100
18/08/2021	2,05%	10,94	545,60	534,66	534,66	551,35	273K	111
17/08/2021	-2,20%	-12,03	534,66	540,08	531,39	540,08	107K	27
16/08/2021	-0,69%	-3,78	546,69	552,00	539,09	552,00	577K	35
13/08/2021	-1,68%	-9,42	550,47	549,00	549,00	557,55	74K	18
12/08/2021	1,49%	8,24	559,89	558,50	552,86	559,90	520K	36
11/08/2021	-0,04%	-0,22	551,65	548,58	547,80	553,84	153K	65
10/08/2021	1,35%	7,37	551,87	544,50	544,19	553,27	504K	110
09/08/2021	-0,26%	-1,44	544,50	546,00	539,38	548,59	528K	341
06/08/2021	1,94%	10,41	545,94	540,00	537,68	551,65	816K	270
05/08/2021	0,52%	2,75	535,53	532,85	525,51	539,35	1M	484
04/08/2021	-0,60%	-3,22	532,78	538,14	527,95	538,14	880K	65
03/08/2021	3,44%	17,84	536,00	525,35	518,25	537,90	3M	80
02/08/2021	669,93%	450,86	518,16	537,24	517,49	542,70	424K	49
30/07/2021	-0,38%	-0,26	67,30	67,55	66,57	67,55	349K	53
29/07/2021	0,33%	0,22	67,56	67,20	66,63	67,60	313K	130
28/07/2021	-0,82%	-0,56	67,34	67,50	67,34	68,26	1M	32
27/07/2021	2,57%	1,70	67,90	67,63	66,22	69,65	294K	52
26/07/2021	-0,27%	-0,18	66,20	67,49	65,80	67,49	140K	64
23/07/2021	0,12%	0,08	66,38	66,34	65,63	66,49	122K	33
22/07/2021	-1,87%	-1,26	66,30	67,60	66,30	67,60	43K	18
21/07/2021	1,75%	1,16	67,56	66,76	66,76	68,71	2M	108
20/07/2021	6,58%	4,10	66,40	63,66	63,37	66,40	208K	268
19/07/2021	-2,76%	-1,77	62,30	64,12	61,78	64,12	870K	222
16/07/2021	-1,82%	-1,19	64,07	66,04	64,07	66,04	170K	56
15/07/2021	0,34%	0,22	65,26	65,00	64,53	66,06	134K	202
14/07/2021	-2,84%	-1,90	65,04	66,00	64,86	66,07	1M	185
13/07/2021	-1,21%	-0,82	66,94	67,40	66,45	67,40	281K	94
12/07/2021	-	-	67,76	69,87	67,27	69,87	442K	60

Date,Open,High,Low,Close,Volume
21-Jan-22,532.52,532.52,524.00,526.83,1700797
20-Jan-22,544.86,548.89,543.32,545.59,685842
19-Jan-22,565.43,565.43,551.16,559.55,131302
18-Jan-22,567.05,575.20,566.96,570.00,103476
17-Jan-22,562.17,573.66,562.17,573.66,100741
14-Jan-22,560.40,569.96,560.31,566.52,65991
13-Jan-22,568.92,570.00,564.02,564.87,45924
12-Jan-22,563.73,568.85,561.33,565.39,80780
11-Jan-22,566.41,571.19,561.38,571.19,381452
10-Jan-22,570.05,576.03,560.31,560.31,157719
07-Jan-22,567.15,574.55,567.15,574.55,113242
06-Jan-22,570.28,574.00,567.15,567.15,21661
05-Jan-22,563.01,571.61,562.80,570.86,491199
04-Jan-22,554.24,564.21,554.24,563.01,413615
03-Jan-22,546.44,546.44,540.60,546.21,30366
30-Dec-21,531.90,531.90,525.14,525.14,892429
29-Dec-21,536.00,543.50,536.00,543.50,73826
28-Dec-21,535.46,541.29,533.18,536.01,109321
27-Dec-21,531.00,534.70,530.05,533.00,12227
23-Dec-21,539.39,539.39,532.12,533.70,1675268
22-Dec-21,530.65,532.85,528.92,529.25,77325
21-Dec-21,522.30,538.00,522.30,533.54,116486
20-Dec-21,528.94,528.94,506.43,511.63,25974
17-Dec-21,511.01,528.94,511.01,528.94,35579
16-Dec-21,528.18,537.59,525.72,526.00,34348
15-Dec-21,528.12,529.50,516.69,525.19,301231
14-Dec-21,526.07,529.68,521.20,524.18,77192
13-Dec-21,586.22,586.22,527.18,531.31,2944857
10-Dec-21,548.74,548.74,541.70,543.15,96815
09-Dec-21,541.78,547.05,541.78,547.05,61429
08-Dec-21,544.51,547.17,543.52,543.52,11449
07-Dec-21,548.67,556.60,546.70,546.70,97517
06-Dec-21,526.54,549.64,520.10,520.10,181579
03-Dec-21,535.25,535.25,522.80,523.40,153281
02-Dec-21,527.80,535.63,525.72,534.83,213479
01-Dec-21,535.87,543.78,535.87,539.00,487908
30-Nov-21,542.14,542.30,533.50,535.87,136004
29-Nov-21,550.07,554.95,546.41,554.87,542290
26-Nov-21,546.63,547.77,537.57,545.69,31084
25-Nov-21,576.86,576.86,565.31,565.31,10233
24-Nov-21,569.18,571.05,566.77,571.05,124843
23-Nov-21,567.15,574.21,566.72,570.25,101445
22-Nov-21,558.92,569.45,556.90,567.15,286747
19-Nov-21,553.26,560.15,549.93,559.05,243528
18-Nov-21,565.13,566.45,551.73,558.31,213268
17-Nov-21,569.30,570.30,561.31,561.66,147487
16-Nov-21,579.96,583.90,566.10,567.24,351004
12-Nov-21,579.27,587.99,578.90,587.99,525555
11-Nov-21,592.50,592.50,575.40,579.85,205345
10-Nov-21,610.79,612.25,595.84,598.85,1195938
09-Nov-21,650.04,652.00,608.99,610.80,3787863
08-Nov-21,604.00,613.50,583.47,583.47,101202
05-Nov-21,597.80,604.13,597.80,600.03,88352
04-Nov-21,591.02,596.22,583.43,588.24,173770
03-Nov-21,603.29,604.33,588.65,590.71,155158
01-Nov-21,593.40,606.12,592.36,602.76,411294
29-Oct-21,588.23,591.94,585.88,590.00,146117
28-Oct-21,578.41,589.70,578.41,589.70,163614
27-Oct-21,599.50,599.50,578.41,578.41,110600
26-Oct-21,590.60,617.00,585.87,599.28,707010
25-Oct-21,582.32,590.39,582.32,585.87,252956
22-Oct-21,598.25,598.25,585.80,585.80,105139
21-Oct-21,595.00,598.00,582.93,584.86,64767
20-Oct-21,582.50,586.38,579.78,586.38,189430
19-Oct-21,578.27,585.22,576.84,584.00,193295
18-Oct-21,573.84,577.08,572.15,574.39,85646
15-Oct-21,571.27,573.41,566.03,572.15,106861
14-Oct-21,567.64,568.10,565.00,565.52,159884
13-Oct-21,575.35,575.35,562.03,570.00,2086201
11-Oct-21,573.62,581.95,573.62,578.27,149234
08-Oct-21,581.65,584.65,575.36,575.36,1843939
07-Oct-21,581.00,587.67,579.13,580.84,1680317
06-Oct-21,571.14,572.80,563.16,571.14,127456
05-Oct-21,573.77,578.50,568.86,575.70,234421
04-Oct-21,570.96,579.12,570.77,571.72,336105
01-Oct-21,568.02,569.32,559.22,567.82,373903
30-Sep-21,581.00,581.00,560.28,560.28,298114
29-Sep-21,572.28,579.62,572.28,578.20,156472
28-Sep-21,563.21,578.55,563.21,578.53,566634
27-Sep-21,552.75,568.70,552.75,566.55,187819
24-Sep-21,550.55,558.25,550.55,558.25,347705
23-Sep-21,532.07,554.84,530.40,552.76,132658
22-Sep-21,518.20,522.33,518.20,522.33,47774
21-Sep-21,524.81,524.81,509.87,509.87,293714
20-Sep-21,520.46,531.06,518.00,531.06,168881
17-Sep-21,536.12,541.05,528.41,528.41,284931
16-Sep-21,535.66,538.00,520.00,520.00,166841
15-Sep-21,527.58,537.42,525.76,534.14,574952
14-Sep-21,538.38,538.38,526.21,527.58,321848
13-Sep-21,540.97,544.87,540.12,543.25,221157
10-Sep-21,541.74,542.39,533.00,536.43,157500
09-Sep-21,546.71,553.16,541.99,541.99,88218
08-Sep-21,533.64,546.17,533.63,545.69,392212
06-Sep-21,541.00,548.92,538.28,540.11,155590
03-Sep-21,545.60,548.43,540.33,543.56,912087
02-Sep-21,536.23,548.72,536.23,548.72,163517
01-Sep-21,543.87,543.87,533.00,536.22,615445
31-Aug-21,547.14,549.44,541.20,542.00,617819
30-Aug-21,552.20,552.20,545.93,547.14,191225
27-Aug-21,546.25,551.50,545.95,549.50,336456
26-Aug-21,538.52,548.00,538.52,547.50,660626
25-Aug-21,541.00,551.78,541.00,551.78,189339
24-Aug-21,541.08,548.56,538.72,541.00,677674
23-Aug-21,542.74,546.44,541.49,544.98,107190
20-Aug-21,545.39,548.78,538.35,540.95,282037
19-Aug-21,547.64,547.64,536.14,539.01,345747
18-Aug-21,534.66,551.35,534.66,545.60,272508
17-Aug-21,540.08,540.08,531.39,534.66,107494
16-Aug-21,552.00,552.00,539.09,546.69,577086
13-Aug-21,549.00,557.55,549.00,550.47,73647
12-Aug-21,558.50,559.90,552.86,559.89,520224
11-Aug-21,548.58,553.84,547.80,551.65,152510
10-Aug-21,544.50,553.27,544.19,551.87,503574
09-Aug-21,546.00,548.59,539.38,544.50,528007
06-Aug-21,540.00,551.65,537.68,545.94,816025
05-Aug-21,532.85,539.35,525.51,535.53,1040463
04-Aug-21,538.14,538.14,527.95,532.78,879833
03-Aug-21,525.35,537.90,518.25,536.00,2932054
02-Aug-21,537.24,542.70,517.49,518.16,423686
30-Jul-21,67.55,67.55,66.57,67.30,348530
29-Jul-21,67.20,67.60,66.63,67.56,312842
28-Jul-21,67.50,68.26,67.34,67.34,1248069
27-Jul-21,67.63,69.65,66.22,67.90,294208
26-Jul-21,67.49,67.49,65.80,66.20,139885
23-Jul-21,66.34,66.49,65.63,66.38,122477
22-Jul-21,67.60,67.60,66.30,66.30,42698
21-Jul-21,66.76,68.71,66.76,67.56,1615628
20-Jul-21,63.66,66.40,63.37,66.40,208194
19-Jul-21,64.12,64.12,61.78,62.30,870347
16-Jul-21,66.04,66.04,64.07,64.07,170448
15-Jul-21,65.00,66.06,64.53,65.26,133544
14-Jul-21,66.00,66.07,64.86,65.04,1298477
13-Jul-21,67.40,67.40,66.45,66.94,280737
12-Jul-21,69.87,69.87,67.27,67.76,442125

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GEOO34

cotações, gráficos e mais...