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
19/08/2019	0,26%	0,09	34,79	34,79	34,79	34,79	3K	1
16/08/2019	9,02%	2,87	34,70	34,70	34,70	34,70	3K	1
15/08/2019	-11,73%	-4,23	31,83	31,61	31,61	31,83	38K	2
14/08/2019	-2,38%	-0,88	36,06	36,06	36,06	36,06	11K	1
13/08/2019	3,36%	1,20	36,94	37,35	36,94	37,35	30K	2
12/08/2019	-0,78%	-0,28	35,74	35,74	35,74	35,74	11K	1
09/08/2019	-2,70%	-1,00	36,02	36,02	36,02	36,02	7K	1
08/08/2019	-0,54%	-0,20	37,02	37,02	37,02	37,02	4K	1
07/08/2019	-0,88%	-0,33	37,22	37,06	37,06	37,22	7K	2
06/08/2019	-1,44%	-0,55	37,55	37,55	37,55	37,55	19K	1
05/08/2019	-1,75%	-0,68	38,10	38,10	38,10	38,10	4K	1
02/08/2019	0,96%	0,37	38,78	38,78	38,78	38,78	12K	1
01/08/2019	-3,01%	-1,19	38,41	38,41	38,41	38,41	8K	1
31/07/2019	-0,55%	-0,22	39,60	39,60	39,60	39,60	4K	1
30/07/2019	0,91%	0,36	39,82	39,82	39,82	39,82	16K	1
26/07/2019	-1,33%	-0,53	39,46	39,46	39,46	39,46	20K	1
24/07/2019	0,30%	0,12	39,99	39,99	39,99	39,99	4K	1
23/07/2019	6,29%	2,36	39,87	39,87	39,87	39,87	4K	1
19/07/2019	0,78%	0,29	37,51	37,51	37,51	37,51	15K	1
18/07/2019	-0,53%	-0,20	37,22	37,22	37,22	37,22	15K	1
17/07/2019	-3,88%	-1,51	37,42	37,42	37,42	37,42	4K	1
16/07/2019	1,70%	0,65	38,93	38,93	38,93	38,93	4K	1
15/07/2019	-0,83%	-0,32	38,28	38,62	38,28	38,62	31K	2
12/07/2019	2,14%	0,81	38,60	39,19	38,60	39,19	43K	2
11/07/2019	-2,33%	-0,90	37,79	38,94	37,79	38,94	70K	2
08/07/2019	-2,89%	-1,15	38,69	38,69	38,69	38,69	4K	1
05/07/2019	-0,30%	-0,12	39,84	40,39	39,84	40,39	52K	5
04/07/2019	-1,02%	-0,41	39,96	39,96	39,96	39,96	8K	1
03/07/2019	-0,84%	-0,34	40,37	40,37	40,37	40,37	4K	1
02/07/2019	0,27%	0,11	40,71	40,71	40,71	40,71	12K	1
01/07/2019	1,37%	0,55	40,60	40,65	40,60	40,65	8K	2
28/06/2019	1,09%	0,43	40,05	40,05	40,05	40,05	8K	1
27/06/2019	1,02%	0,40	39,62	39,62	39,62	39,62	12K	1
26/06/2019	0,28%	0,11	39,22	39,22	39,22	39,22	8K	1
25/06/2019	-0,03%	-0,01	39,11	39,11	39,11	39,11	16K	1
24/06/2019	-1,93%	-0,77	39,12	39,12	39,12	39,12	8K	1
21/06/2019	0,55%	0,22	39,89	39,89	39,89	39,89	28K	1
19/06/2019	-0,73%	-0,29	39,67	40,25	39,67	40,40	28K	6
18/06/2019	2,23%	0,87	39,96	39,70	39,70	39,96	580K	2
17/06/2019	-2,74%	-1,10	39,09	39,09	39,09	39,09	4K	1
14/06/2019	1,93%	0,76	40,19	40,19	40,19	40,19	4K	1
13/06/2019	1,78%	0,69	39,43	39,43	39,43	39,43	16K	1
11/06/2019	-2,91%	-1,16	38,74	38,74	38,74	38,74	15K	1
10/06/2019	3,77%	1,45	39,90	39,90	39,90	39,90	8K	1
07/06/2019	0,29%	0,11	38,45	38,45	38,45	38,45	4K	1
06/06/2019	0,18%	0,07	38,34	38,34	38,34	38,34	8K	1
05/06/2019	-0,05%	-0,02	38,27	38,27	38,27	38,27	4K	1
04/06/2019	4,33%	1,59	38,29	38,29	38,29	38,29	8K	1
03/06/2019	-1,02%	-0,38	36,70	36,70	36,70	36,70	11K	1
31/05/2019	-2,01%	-0,76	37,08	37,08	37,08	37,08	22K	1
30/05/2019	1,18%	0,44	37,84	37,84	37,84	37,84	4K	1
29/05/2019	-1,29%	-0,49	37,40	37,40	37,40	37,40	19K	1
28/05/2019	-1,17%	-0,45	37,89	38,89	37,89	38,89	31K	2
27/05/2019	1,54%	0,58	38,34	38,34	38,34	38,34	42K	2
24/05/2019	-3,20%	-1,25	37,76	37,76	37,76	37,76	15K	1
23/05/2019	-3,54%	-1,43	39,01	39,01	39,01	39,01	39K	1
22/05/2019	0,12%	0,05	40,44	40,44	40,44	40,44	16K	1
21/05/2019	-0,49%	-0,20	40,39	40,39	40,39	40,39	16K	1
20/05/2019	-1,72%	-0,71	40,59	40,78	40,59	40,78	33K	2
17/05/2019	0,98%	0,40	41,30	41,39	41,30	41,39	33K	2
16/05/2019	-1,14%	-0,47	40,90	40,90	40,90	40,90	8K	1
15/05/2019	1,65%	0,67	41,37	41,37	41,37	41,37	29K	1
14/05/2019	2,93%	1,16	40,70	40,45	40,45	41,30	221K	3
13/05/2019	-1,45%	-0,58	39,54	39,54	39,54	39,54	28K	1
10/05/2019	0,27%	0,11	40,12	40,16	40,12	40,16	84K	6
09/05/2019	-0,40%	-0,16	40,01	40,01	40,01	40,01	8K	1
08/05/2019	-0,42%	-0,17	40,17	39,75	39,75	40,17	386K	2
07/05/2019	-2,77%	-1,15	40,34	40,53	40,34	40,53	32K	2
06/05/2019	0,00%	0,00	41,49	41,49	41,49	41,49	25K	1
03/05/2019	1,69%	0,69	41,49	41,00	40,80	41,49	53K	4
02/05/2019	1,95%	0,78	40,80	40,50	40,24	40,80	61K	7
30/04/2019	3,98%	1,53	40,02	38,50	38,50	41,10	91K	18
29/04/2019	2,04%	0,77	38,49	37,80	37,80	38,49	207K	4
26/04/2019	3,54%	1,29	37,72	37,72	37,72	37,72	11K	1
25/04/2019	-2,57%	-0,96	36,43	36,45	36,43	36,45	36K	2
24/04/2019	1,41%	0,52	37,39	37,39	37,39	37,39	7K	1
23/04/2019	-0,05%	-0,02	36,87	36,87	36,87	36,87	7K	1
22/04/2019	0,24%	0,09	36,89	36,89	36,89	36,89	22K	1
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

Date,Open,High,Low,Close,Volume
19-Aug-19,34.79,34.79,34.79,34.79,3479
16-Aug-19,34.70,34.70,34.70,34.70,3470
15-Aug-19,31.61,31.83,31.61,31.83,37976
14-Aug-19,36.06,36.06,36.06,36.06,10818
13-Aug-19,37.35,37.35,36.94,36.94,29675
12-Aug-19,35.74,35.74,35.74,35.74,10722
09-Aug-19,36.02,36.02,36.02,36.02,7204
08-Aug-19,37.02,37.02,37.02,37.02,3702
07-Aug-19,37.06,37.22,37.06,37.22,7428
06-Aug-19,37.55,37.55,37.55,37.55,18775
05-Aug-19,38.10,38.10,38.10,38.10,3810
02-Aug-19,38.78,38.78,38.78,38.78,11634
01-Aug-19,38.41,38.41,38.41,38.41,7682
31-Jul-19,39.60,39.60,39.60,39.60,3960
30-Jul-19,39.82,39.82,39.82,39.82,15928
26-Jul-19,39.46,39.46,39.46,39.46,19730
24-Jul-19,39.99,39.99,39.99,39.99,3999
23-Jul-19,39.87,39.87,39.87,39.87,3987
19-Jul-19,37.51,37.51,37.51,37.51,15004
18-Jul-19,37.22,37.22,37.22,37.22,14888
17-Jul-19,37.42,37.42,37.42,37.42,3742
16-Jul-19,38.93,38.93,38.93,38.93,3893
15-Jul-19,38.62,38.62,38.28,38.28,30794
12-Jul-19,39.19,39.19,38.60,38.60,42755
11-Jul-19,38.94,38.94,37.79,37.79,69862
08-Jul-19,38.69,38.69,38.69,38.69,3869
05-Jul-19,40.39,40.39,39.84,39.84,52342
04-Jul-19,39.96,39.96,39.96,39.96,7992
03-Jul-19,40.37,40.37,40.37,40.37,4037
02-Jul-19,40.71,40.71,40.71,40.71,12213
01-Jul-19,40.65,40.65,40.60,40.60,8125
28-Jun-19,40.05,40.05,40.05,40.05,8010
27-Jun-19,39.62,39.62,39.62,39.62,11886
26-Jun-19,39.22,39.22,39.22,39.22,7844
25-Jun-19,39.11,39.11,39.11,39.11,15644
24-Jun-19,39.12,39.12,39.12,39.12,7824
21-Jun-19,39.89,39.89,39.89,39.89,27923
19-Jun-19,40.25,40.40,39.67,39.67,28089
18-Jun-19,39.70,39.96,39.70,39.96,579672
17-Jun-19,39.09,39.09,39.09,39.09,3909
14-Jun-19,40.19,40.19,40.19,40.19,4019
13-Jun-19,39.43,39.43,39.43,39.43,15772
11-Jun-19,38.74,38.74,38.74,38.74,15496
10-Jun-19,39.90,39.90,39.90,39.90,7980
07-Jun-19,38.45,38.45,38.45,38.45,3845
06-Jun-19,38.34,38.34,38.34,38.34,7668
05-Jun-19,38.27,38.27,38.27,38.27,3827
04-Jun-19,38.29,38.29,38.29,38.29,7658
03-Jun-19,36.70,36.70,36.70,36.70,11010
31-May-19,37.08,37.08,37.08,37.08,22248
30-May-19,37.84,37.84,37.84,37.84,3784
29-May-19,37.40,37.40,37.40,37.40,18700
28-May-19,38.89,38.89,37.89,37.89,31012
27-May-19,38.34,38.34,38.34,38.34,42174
24-May-19,37.76,37.76,37.76,37.76,15104
23-May-19,39.01,39.01,39.01,39.01,39010
22-May-19,40.44,40.44,40.44,40.44,16176
21-May-19,40.39,40.39,40.39,40.39,16156
20-May-19,40.78,40.78,40.59,40.59,32548
17-May-19,41.39,41.39,41.30,41.30,33103
16-May-19,40.90,40.90,40.90,40.90,8180
15-May-19,41.37,41.37,41.37,41.37,28959
14-May-19,40.45,41.30,40.45,40.70,220625
13-May-19,39.54,39.54,39.54,39.54,27678
10-May-19,40.16,40.16,40.12,40.12,84332
09-May-19,40.01,40.01,40.01,40.01,8002
08-May-19,39.75,40.17,39.75,40.17,385743
07-May-19,40.53,40.53,40.34,40.34,32329
06-May-19,41.49,41.49,41.49,41.49,24894
03-May-19,41.00,41.49,40.80,41.49,53377
02-May-19,40.50,40.80,40.24,40.80,60938
30-Apr-19,38.50,41.10,38.50,40.02,90784
29-Apr-19,37.80,38.49,37.80,38.49,206974
26-Apr-19,37.72,37.72,37.72,37.72,11316
25-Apr-19,36.45,36.45,36.43,36.43,36434
24-Apr-19,37.39,37.39,37.39,37.39,7478
23-Apr-19,36.87,36.87,36.87,36.87,7374
22-Apr-19,36.89,36.89,36.89,36.89,22134
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-19,38.18,38.48,38.18,38.48,15744
12-Mar-19,37.35,37.35,37.35,37.35,15744
11-Mar-19,37.99,37.99,37.99,37.99,15744
08-Mar-19,35.85,37.07,35.85,37.07,15744
06-Mar-19,36.01,36.01,34.89,34.89,15744
01-Mar-19,38.36,38.36,38.36,38.36,15744
28-Feb-19,38.82,38.82,38.82,38.82,15744
26-Feb-19,41.10,41.10,39.70,39.70,15744
21-Feb-19,37.72,37.72,37.72,37.72,15744
15-Feb-19,37.50,37.96,37.50,37.96,15744
12-Feb-19,36.82,36.82,36.82,36.82,15744
11-Feb-19,36.94,36.94,36.94,36.94,15744
08-Feb-19,36.40,36.40,36.40,36.40,15744
07-Feb-19,37.19,37.19,37.19,37.19,15744
06-Feb-19,39.00,40.00,38.74,38.74,15744
05-Feb-19,37.60,38.65,37.60,38.65,15744
04-Feb-19,37.28,37.33,36.77,37.03,15744
01-Feb-19,36.96,36.96,36.96,36.96,15744
31-Jan-19,34.65,38.00,34.65,37.33,15744
30-Jan-19,33.64,33.64,33.64,33.64,15744
29-Jan-19,33.40,33.40,32.38,32.38,15744
28-Jan-19,33.84,33.84,33.84,33.84,15744
24-Jan-19,33.44,33.44,33.15,33.15,15744
23-Jan-19,32.63,32.63,32.63,32.63,15744
22-Jan-19,32.85,32.85,32.54,32.54,15744
21-Jan-19,33.82,33.82,33.82,33.82,15744
18-Jan-19,33.95,33.95,33.95,33.95,15744
17-Jan-19,33.80,33.99,33.80,33.99,15744
16-Jan-19,33.00,33.00,33.00,33.00,15744
15-Jan-19,32.41,32.41,32.41,32.41,15744
14-Jan-19,34.59,34.59,32.78,32.78,15744
11-Jan-19,32.83,32.95,32.83,32.95,15744
10-Jan-19,32.62,32.62,32.62,32.62,15744

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEOO34