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
18/10/2019	-0,27%	-0,10	37,32	37,32	37,32	37,32	4K	1
17/10/2019	1,99%	0,73	37,42	37,42	37,42	37,42	4K	1
15/10/2019	0,85%	0,31	36,69	35,99	35,99	36,69	11K	2
14/10/2019	0,11%	0,04	36,38	36,38	36,38	36,38	4K	1
11/10/2019	5,21%	1,80	36,34	36,34	36,34	36,34	7K	1
10/10/2019	1,74%	0,59	34,54	34,54	34,54	34,54	3K	1
09/10/2019	-3,55%	-1,25	33,95	33,95	33,95	33,95	3K	1
03/10/2019	0,80%	0,28	35,20	35,20	35,20	35,20	18K	4
02/10/2019	-1,74%	-0,62	34,92	34,92	34,92	34,92	3K	1
01/10/2019	-5,58%	-2,10	35,54	36,00	35,54	36,00	43K	2
30/09/2019	1,05%	0,39	37,64	37,64	37,64	37,64	8K	1
27/09/2019	-1,66%	-0,63	37,25	37,25	37,25	37,25	7K	1
25/09/2019	1,86%	0,69	37,88	38,19	37,88	38,19	1M	2
24/09/2019	-4,22%	-1,64	37,19	37,60	37,19	37,60	7K	2
23/09/2019	-0,79%	-0,31	38,83	38,83	38,83	38,83	8K	1
20/09/2019	-0,86%	-0,34	39,14	39,50	39,14	39,50	12K	2
19/09/2019	3,92%	1,49	39,48	39,48	39,48	39,48	8K	1
17/09/2019	-1,71%	-0,66	37,99	37,99	37,99	37,99	8K	1
16/09/2019	1,84%	0,70	38,65	38,65	38,65	38,65	8K	1
12/09/2019	-0,13%	-0,05	37,95	37,95	37,95	37,95	19K	1
10/09/2019	7,89%	2,78	38,00	38,00	38,00	38,00	8K	1
06/09/2019	-3,77%	-1,38	35,22	35,22	35,22	35,22	14K	1
05/09/2019	1,75%	0,63	36,60	36,60	36,60	36,60	7K	1
04/09/2019	3,99%	1,38	35,97	35,97	35,97	35,97	7K	1
03/09/2019	2,10%	0,71	34,59	34,35	34,35	34,59	24K	3
02/09/2019	0,50%	0,17	33,88	33,88	33,88	33,88	3K	1
30/08/2019	0,30%	0,10	33,71	33,71	33,71	33,71	13K	1
29/08/2019	1,76%	0,58	33,61	33,95	33,61	33,95	41K	2
26/08/2019	1,29%	0,42	33,03	33,03	33,03	33,03	3K	1
23/08/2019	0,31%	0,10	32,61	32,43	31,87	32,61	38K	3
21/08/2019	-3,39%	-1,14	32,51	32,51	32,51	32,51	7K	1
20/08/2019	-3,28%	-1,14	33,65	33,80	33,65	33,80	30K	2
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

Date,Open,High,Low,Close,Volume
18-Oct-19,37.32,37.32,37.32,37.32,3732
17-Oct-19,37.42,37.42,37.42,37.42,3742
15-Oct-19,35.99,36.69,35.99,36.69,10867
14-Oct-19,36.38,36.38,36.38,36.38,3638
11-Oct-19,36.34,36.34,36.34,36.34,7268
10-Oct-19,34.54,34.54,34.54,34.54,3454
09-Oct-19,33.95,33.95,33.95,33.95,3395
03-Oct-19,35.20,35.20,35.20,35.20,17600
02-Oct-19,34.92,34.92,34.92,34.92,3492
01-Oct-19,36.00,36.00,35.54,35.54,43154
30-Sep-19,37.64,37.64,37.64,37.64,7528
27-Sep-19,37.25,37.25,37.25,37.25,7450
25-Sep-19,38.19,38.19,37.88,37.88,1111298
24-Sep-19,37.60,37.60,37.19,37.19,7479
23-Sep-19,38.83,38.83,38.83,38.83,7766
20-Sep-19,39.50,39.50,39.14,39.14,11814
19-Sep-19,39.48,39.48,39.48,39.48,7896
17-Sep-19,37.99,37.99,37.99,37.99,7598
16-Sep-19,38.65,38.65,38.65,38.65,7730
12-Sep-19,37.95,37.95,37.95,37.95,18975
10-Sep-19,38.00,38.00,38.00,38.00,7600
06-Sep-19,35.22,35.22,35.22,35.22,14088
05-Sep-19,36.60,36.60,36.60,36.60,7320
04-Sep-19,35.97,35.97,35.97,35.97,7194
03-Sep-19,34.35,34.59,34.35,34.59,24117
02-Sep-19,33.88,33.88,33.88,33.88,3388
30-Aug-19,33.71,33.71,33.71,33.71,13484
29-Aug-19,33.95,33.95,33.61,33.61,40638
26-Aug-19,33.03,33.03,33.03,33.03,3303
23-Aug-19,32.43,32.61,31.87,32.61,38374
21-Aug-19,32.51,32.51,32.51,32.51,6502
20-Aug-19,33.80,33.80,33.65,33.65,30330
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-19,41.00,41.49,40.80,41.49,24894
02-May-19,40.50,40.80,40.24,40.80,24894
30-Apr-19,38.50,41.10,38.50,40.02,24894
29-Apr-19,37.80,38.49,37.80,38.49,24894
26-Apr-19,37.72,37.72,37.72,37.72,24894
25-Apr-19,36.45,36.45,36.43,36.43,24894
24-Apr-19,37.39,37.39,37.39,37.39,24894
23-Apr-19,36.87,36.87,36.87,36.87,24894
22-Apr-19,36.89,36.89,36.89,36.89,24894
18-Apr-19,36.80,36.80,36.80,36.80,24894
17-Apr-19,36.12,36.12,36.12,36.12,24894
16-Apr-19,35.00,35.88,35.00,35.88,24894
15-Apr-19,34.98,34.98,34.98,34.98,24894
12-Apr-19,35.35,35.35,35.35,35.35,24894
10-Apr-19,35.07,35.07,35.07,35.07,24894
09-Apr-19,35.78,35.78,35.78,35.78,24894
08-Apr-19,36.68,36.68,36.68,36.68,24894
05-Apr-19,39.26,39.26,39.26,39.26,24894
04-Apr-19,39.26,39.26,39.26,39.26,24894
03-Apr-19,39.39,39.39,39.39,39.39,24894
02-Apr-19,39.01,39.75,39.01,39.75,24894
01-Apr-19,39.32,39.32,39.32,39.32,24894
29-Mar-19,38.65,39.17,38.65,39.17,24894
28-Mar-19,39.40,39.40,38.15,38.15,24894
27-Mar-19,39.21,39.50,39.21,39.50,24894
26-Mar-19,38.41,39.22,38.41,39.22,24894
25-Mar-19,38.31,38.31,38.31,38.31,24894
22-Mar-19,39.15,39.60,39.15,39.60,24894
19-Mar-19,38.61,38.61,38.61,38.61,24894
18-Mar-19,39.10,39.10,38.92,38.92,24894
15-Mar-19,39.84,39.84,39.84,39.84,24894
14-Mar-19,39.20,39.84,39.20,39.84,24894
13-Mar-19,38.18,38.48,38.18,38.48,24894

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEOO34