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
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	0,39%	0,26	67,76	69,87	67,27	69,87	442K	60
08/07/2021	-0,95%	-0,65	67,50	68,90	66,72	68,90	196K	159
07/07/2021	0,89%	0,60	68,15	67,21	66,73	68,70	157K	45
06/07/2021	-1,24%	-0,85	67,55	68,40	66,55	68,66	368K	71
05/07/2021	1,15%	0,78	68,40	67,13	67,13	68,45	106K	179
02/07/2021	-0,79%	-0,54	67,62	68,16	66,86	68,16	884K	130
01/07/2021	1,81%	1,21	68,16	67,34	67,14	68,31	304K	322
30/06/2021	3,43%	2,22	66,95	65,68	65,29	67,54	2M	32
29/06/2021	1,70%	1,08	64,73	64,57	64,23	65,11	145K	15
28/06/2021	-2,41%	-1,57	63,65	65,08	63,47	65,08	94K	490
25/06/2021	0,51%	0,33	65,22	64,51	64,50	65,28	77K	157
24/06/2021	0,71%	0,46	64,89	64,72	63,61	64,89	190K	59
23/06/2021	-0,62%	-0,40	64,43	64,75	64,43	65,48	203K	92
22/06/2021	-1,95%	-1,29	64,83	66,31	64,80	66,31	929K	379
21/06/2021	1,71%	1,11	66,12	66,10	65,60	66,24	139K	300
18/06/2021	-0,38%	-0,25	65,01	64,82	64,00	65,45	492K	99
17/06/2021	-3,65%	-2,47	65,26	68,89	64,89	68,89	431K	423
16/06/2021	-0,86%	-0,59	67,73	67,16	67,04	68,34	130K	189
15/06/2021	-0,09%	-0,06	68,32	68,55	67,69	68,66	194K	88
14/06/2021	-2,52%	-1,77	68,38	69,94	68,11	69,94	367K	263
11/06/2021	1,53%	1,06	70,15	70,12	69,51	70,15	244K	70
10/06/2021	-0,99%	-0,69	69,09	69,45	68,82	69,69	370K	186
09/06/2021	-0,74%	-0,52	69,78	71,00	69,01	71,00	235K	1.010
08/06/2021	0,10%	0,07	70,30	70,23	69,41	70,83	223K	81
07/06/2021	-0,20%	-0,14	70,23	71,00	69,80	71,00	403K	451
04/06/2021	-5,15%	-3,82	70,37	72,16	70,30	72,16	292K	133
02/06/2021	1,84%	1,34	74,19	74,00	71,26	74,19	486K	182
01/06/2021	-1,21%	-0,89	72,85	73,74	72,68	73,74	945K	184
31/05/2021	-0,14%	-0,10	73,74	75,75	69,91	75,75	170K	891
28/05/2021	-2,19%	-1,65	73,84	75,16	73,38	75,16	152K	30
27/05/2021	6,20%	4,41	75,49	71,88	71,88	75,49	1M	134
26/05/2021	1,14%	0,80	71,08	70,11	69,83	71,08	68K	29
25/05/2021	-0,20%	-0,14	70,28	69,93	69,76	70,42	370K	84
24/05/2021	-0,68%	-0,48	70,42	70,94	69,99	70,94	293K	39
21/05/2021	2,72%	1,88	70,90	69,80	69,80	71,00	187K	36
20/05/2021	-2,35%	-1,66	69,02	69,38	68,42	69,38	190K	42
19/05/2021	0,70%	0,49	70,68	67,58	67,58	70,68	498K	402
18/05/2021	1,23%	0,85	70,19	69,58	68,36	70,19	144K	28
17/05/2021	-0,52%	-0,36	69,34	69,70	69,28	70,07	137K	242
14/05/2021	0,72%	0,50	69,70	69,68	69,05	70,14	608K	341
13/05/2021	2,06%	1,40	69,20	68,25	67,56	69,20	380K	52
12/05/2021	-0,75%	-0,51	67,80	67,62	67,52	68,96	1M	66
11/05/2021	-2,48%	-1,74	68,31	70,05	67,77	70,05	667K	534
10/05/2021	0,57%	0,40	70,05	69,68	69,68	71,05	357K	813
07/05/2021	0,35%	0,24	69,65	68,75	68,71	69,70	240K	165
06/05/2021	-2,24%	-1,59	69,41	70,50	68,78	71,00	432K	265
05/05/2021	-3,12%	-2,29	71,00	71,56	70,74	71,60	1M	1.567
04/05/2021	1,99%	1,43	73,29	73,25	70,93	73,46	1M	677
03/05/2021	5,38%	3,67	71,86	71,65	71,65	73,15	371K	148
30/04/2021	-2,97%	-2,09	68,19	70,31	68,19	71,85	659K	130
29/04/2021	-0,59%	-0,42	70,28	71,25	70,28	71,25	464K	69
28/04/2021	-3,90%	-2,87	70,70	73,75	70,70	73,75	2M	422
27/04/2021	-0,78%	-0,58	73,57	73,68	70,61	74,18	1M	408
26/04/2021	-0,54%	-0,40	74,15	74,60	74,15	76,52	2M	113
23/04/2021	1,91%	1,40	74,55	73,41	73,35	74,77	2M	977
22/04/2021	0,69%	0,50	73,15	73,40	73,12	75,00	671K	833
20/04/2021	-2,87%	-2,15	72,65	74,80	71,26	74,80	4M	212
19/04/2021	-0,33%	-0,25	74,80	74,50	73,71	74,95	642K	101
16/04/2021	-1,64%	-1,25	75,05	76,52	74,70	77,59	943K	734
15/04/2021	-1,93%	-1,50	76,30	77,81	75,53	77,81	2M	322
14/04/2021	-0,06%	-0,05	77,80	77,00	77,00	78,40	627K	177
13/04/2021	0,01%	0,01	77,85	77,00	76,09	77,85	1M	148
12/04/2021	0,83%	0,64	77,84	77,14	76,15	77,85	698K	92
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	-	-	82,85	79,00	79,00	83,05	715K	151

Date,Open,High,Low,Close,Volume
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
08-Jul-21,68.90,68.90,66.72,67.50,196302
07-Jul-21,67.21,68.70,66.73,68.15,157259
06-Jul-21,68.40,68.66,66.55,67.55,367787
05-Jul-21,67.13,68.45,67.13,68.40,105943
02-Jul-21,68.16,68.16,66.86,67.62,883513
01-Jul-21,67.34,68.31,67.14,68.16,303929
30-Jun-21,65.68,67.54,65.29,66.95,1571211
29-Jun-21,64.57,65.11,64.23,64.73,145094
28-Jun-21,65.08,65.08,63.47,63.65,93924
25-Jun-21,64.51,65.28,64.50,65.22,76629
24-Jun-21,64.72,64.89,63.61,64.89,190366
23-Jun-21,64.75,65.48,64.43,64.43,203036
22-Jun-21,66.31,66.31,64.80,64.83,928980
21-Jun-21,66.10,66.24,65.60,66.12,138868
18-Jun-21,64.82,65.45,64.00,65.01,492337
17-Jun-21,68.89,68.89,64.89,65.26,430765
16-Jun-21,67.16,68.34,67.04,67.73,129546
15-Jun-21,68.55,68.66,67.69,68.32,194123
14-Jun-21,69.94,69.94,68.11,68.38,366975
11-Jun-21,70.12,70.15,69.51,70.15,243949
10-Jun-21,69.45,69.69,68.82,69.09,369749
09-Jun-21,71.00,71.00,69.01,69.78,234945
08-Jun-21,70.23,70.83,69.41,70.30,223112
07-Jun-21,71.00,71.00,69.80,70.23,403012
04-Jun-21,72.16,72.16,70.30,70.37,292351
02-Jun-21,74.00,74.19,71.26,74.19,485977
01-Jun-21,73.74,73.74,72.68,72.85,945041
31-May-21,75.75,75.75,69.91,73.74,169610
28-May-21,75.16,75.16,73.38,73.84,152446
27-May-21,71.88,75.49,71.88,75.49,1055120
26-May-21,70.11,71.08,69.83,71.08,67824
25-May-21,69.93,70.42,69.76,70.28,370472
24-May-21,70.94,70.94,69.99,70.42,293019
21-May-21,69.80,71.00,69.80,70.90,186879
20-May-21,69.38,69.38,68.42,69.02,190275
19-May-21,67.58,70.68,67.58,70.68,498477
18-May-21,69.58,70.19,68.36,70.19,144417
17-May-21,69.70,70.07,69.28,69.34,136506
14-May-21,69.68,70.14,69.05,69.70,607869
13-May-21,68.25,69.20,67.56,69.20,380451
12-May-21,67.62,68.96,67.52,67.80,1123803
11-May-21,70.05,70.05,67.77,68.31,667131
10-May-21,69.68,71.05,69.68,70.05,357498
07-May-21,68.75,69.70,68.71,69.65,240295
06-May-21,70.50,71.00,68.78,69.41,432389
05-May-21,71.56,71.60,70.74,71.00,1077610
04-May-21,73.25,73.46,70.93,73.29,1414790
03-May-21,71.65,73.15,71.65,71.86,371254
30-Apr-21,70.31,71.85,68.19,68.19,659452
29-Apr-21,71.25,71.25,70.28,70.28,464462
28-Apr-21,73.75,73.75,70.70,70.70,1876739
27-Apr-21,73.68,74.18,70.61,73.57,1326937
26-Apr-21,74.60,76.52,74.15,74.15,1661881
23-Apr-21,73.41,74.77,73.35,74.55,1634829
22-Apr-21,73.40,75.00,73.12,73.15,671474
20-Apr-21,74.80,74.80,71.26,72.65,4355352
19-Apr-21,74.50,74.95,73.71,74.80,641914
16-Apr-21,76.52,77.59,74.70,75.05,942773
15-Apr-21,77.81,77.81,75.53,76.30,1781271
14-Apr-21,77.00,78.40,77.00,77.80,627099
13-Apr-21,77.00,77.85,76.09,77.85,1263409
12-Apr-21,77.14,77.85,76.15,77.84,697933
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

*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...