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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações GEOO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
21/12/2018	-3,23%	-0,93	27,84	29,17	27,84	29,17	72K	3
20/12/2018	-3,33%	-0,99	28,77	29,20	28,77	29,20	76K	2
19/12/2018	4,83%	1,37	29,76	29,76	29,76	29,76	6K	1
18/12/2018	3,09%	0,85	28,39	28,39	28,39	28,39	3K	1
17/12/2018	0,22%	0,06	27,54	27,54	27,54	27,54	3K	1
14/12/2018	0,04%	0,01	27,48	26,57	26,57	27,48	21K	2
13/12/2018	6,64%	1,71	27,47	27,47	27,47	27,47	8K	1
12/12/2018	-1,98%	-0,52	25,76	26,44	25,76	26,44	16K	2
11/12/2018	-3,74%	-1,02	26,28	27,67	26,28	27,67	8K	2
10/12/2018	-4,21%	-1,20	27,30	27,30	27,30	27,30	3K	1
06/12/2018	-0,35%	-0,10	28,50	28,60	28,50	28,60	17K	2
05/12/2018	0,00%	0,00	28,60	28,60	28,60	28,60	6K	1
04/12/2018	-1,00%	-0,29	28,60	28,60	28,60	28,60	6K	1
30/11/2018	-0,41%	-0,12	28,89	28,78	28,78	28,89	14K	2
28/11/2018	0,80%	0,23	29,01	29,01	29,01	29,01	6K	1
27/11/2018	-0,42%	-0,12	28,78	28,78	28,78	28,78	6K	1
26/11/2018	-0,34%	-0,10	28,90	28,90	28,90	28,90	17K	1
23/11/2018	-1,19%	-0,35	29,00	30,13	29,00	30,13	208K	25
22/11/2018	-1,68%	-0,50	29,35	29,35	29,35	29,35	3K	1
21/11/2018	0,95%	0,28	29,85	29,91	29,85	29,91	785K	2
19/11/2018	0,37%	0,11	29,57	29,57	29,57	29,57	6K	1
16/11/2018	-5,39%	-1,68	29,46	30,00	29,46	30,00	675K	3
14/11/2018	-5,06%	-1,66	31,14	33,00	31,14	33,00	1M	6
13/11/2018	6,98%	2,14	32,80	32,80	32,80	32,80	3K	1
12/11/2018	-3,83%	-1,22	30,66	30,66	30,66	30,66	37K	1
09/11/2018	-7,73%	-2,67	31,88	31,30	31,30	31,88	13K	2
08/11/2018	-0,29%	-0,10	34,55	34,55	34,55	34,55	3K	1
07/11/2018	-2,26%	-0,80	34,65	34,90	34,65	34,90	10K	2
06/11/2018	2,87%	0,99	35,45	35,25	35,25	35,75	275K	3
05/11/2018	-7,32%	-2,72	34,46	34,74	34,46	35,08	104K	4
31/10/2018	1,64%	0,60	37,18	38,00	37,18	38,00	315K	11
30/10/2018	-10,32%	-4,21	36,58	36,93	36,58	36,93	95K	5
29/10/2018	-1,12%	-0,46	40,79	41,29	40,79	41,29	54K	3
26/10/2018	-4,69%	-2,03	41,25	41,26	41,25	41,26	78K	2
25/10/2018	-5,58%	-2,56	43,28	43,28	43,28	43,28	9K	1
24/10/2018	-1,53%	-0,71	45,84	45,84	45,84	45,84	5K	1
23/10/2018	1,11%	0,51	46,55	46,15	46,15	47,64	443K	3
22/10/2018	-1,62%	-0,76	46,04	46,04	46,04	46,04	773K	1

Date,Open,High,Low,Close,Volume
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-18,29.17,29.17,27.84,27.84,72127
20-Dec-18,29.20,29.20,28.77,28.77,75877
19-Dec-18,29.76,29.76,29.76,29.76,5952
18-Dec-18,28.39,28.39,28.39,28.39,2839
17-Dec-18,27.54,27.54,27.54,27.54,2754
14-Dec-18,26.57,27.48,26.57,27.48,21438
13-Dec-18,27.47,27.47,27.47,27.47,8241
12-Dec-18,26.44,26.44,25.76,25.76,15796
11-Dec-18,27.67,27.67,26.28,26.28,8023
10-Dec-18,27.30,27.30,27.30,27.30,2730
06-Dec-18,28.60,28.60,28.50,28.50,17110
05-Dec-18,28.60,28.60,28.60,28.60,5720
04-Dec-18,28.60,28.60,28.60,28.60,5720
30-Nov-18,28.78,28.89,28.78,28.89,14401
28-Nov-18,29.01,29.01,29.01,29.01,5802
27-Nov-18,28.78,28.78,28.78,28.78,5756
26-Nov-18,28.90,28.90,28.90,28.90,17340
23-Nov-18,30.13,30.13,29.00,29.00,208477
22-Nov-18,29.35,29.35,29.35,29.35,2935
21-Nov-18,29.91,29.91,29.85,29.85,785145
19-Nov-18,29.57,29.57,29.57,29.57,5914
16-Nov-18,30.00,30.00,29.46,29.46,674798
14-Nov-18,33.00,33.00,31.14,31.14,1032881
13-Nov-18,32.80,32.80,32.80,32.80,3280
12-Nov-18,30.66,30.66,30.66,30.66,36792
09-Nov-18,31.30,31.88,31.30,31.88,12636
08-Nov-18,34.55,34.55,34.55,34.55,3455
07-Nov-18,34.90,34.90,34.65,34.65,10420
06-Nov-18,35.25,35.75,35.25,35.45,275045
05-Nov-18,34.74,35.08,34.46,34.46,103864
31-Oct-18,38.00,38.00,37.18,37.18,315236
30-Oct-18,36.93,36.93,36.58,36.58,95177
29-Oct-18,41.29,41.29,40.79,40.79,53527
26-Oct-18,41.26,41.26,41.25,41.25,78389
25-Oct-18,43.28,43.28,43.28,43.28,8656
24-Oct-18,45.84,45.84,45.84,45.84,4584
23-Oct-18,46.15,47.64,46.15,46.55,442568
22-Oct-18,46.04,46.04,46.04,46.04,773472
19-Oct-18,46.17,46.80,46.17,46.80,773472
18-Oct-18,45.70,45.70,45.60,45.60,773472
17-Oct-18,44.85,44.85,44.60,44.60,773472
16-Oct-18,44.89,44.89,44.86,44.86,773472
15-Oct-18,45.88,45.92,45.64,45.64,773472
11-Oct-18,47.82,48.06,47.82,48.06,773472
10-Oct-18,50.35,50.35,49.87,49.87,773472
09-Oct-18,50.20,50.20,50.16,50.16,773472
08-Oct-18,51.53,51.53,50.74,50.85,773472
05-Oct-18,50.94,51.36,50.78,50.78,773472
04-Oct-18,49.43,49.43,48.89,48.89,773472
03-Oct-18,49.38,49.38,49.38,49.38,773472
02-Oct-18,49.26,49.26,48.45,48.45,773472
01-Oct-18,50.31,50.31,47.81,47.81,773472
28-Sep-18,46.67,46.67,45.55,45.55,773472
27-Sep-18,45.90,47.13,45.90,45.92,773472
26-Sep-18,46.41,46.41,45.97,45.97,773472
25-Sep-18,48.08,48.08,46.17,46.17,773472
24-Sep-18,47.50,48.16,47.50,48.16,773472
21-Sep-18,50.08,50.08,50.08,50.08,773472
20-Sep-18,50.73,51.63,50.60,51.01,773472
14-Sep-18,51.75,51.75,51.75,51.75,773472
13-Sep-18,53.70,53.70,53.05,53.05,773472
12-Sep-18,50.32,52.35,50.32,52.35,773472
11-Sep-18,51.60,51.60,51.60,51.60,773472
10-Sep-18,51.25,51.53,51.25,51.51,773472
06-Sep-18,52.43,52.43,51.65,51.65,773472
05-Sep-18,51.63,52.50,51.63,52.29,773472
04-Sep-18,53.86,53.86,52.95,53.02,773472
31-Aug-18,53.40,53.74,52.92,52.92,773472
30-Aug-18,54.20,54.20,53.22,53.22,773472
29-Aug-18,53.60,53.60,52.95,53.58,773472
28-Aug-18,52.85,53.18,52.85,53.01,773472

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEOO34