Cotação atual, histórico e gráfico do papel: GEOO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/10/2018 | 2,63% | 1,20 | 46,80 | 46,17 | 46,17 | 46,80 | 60K | 2 |
| 18/10/2018 | 2,24% | 1,00 | 45,60 | 45,70 | 45,60 | 45,70 | 23K | 2 |
| 17/10/2018 | -0,58% | -0,26 | 44,60 | 44,85 | 44,60 | 44,85 | 45K | 2 |
| 16/10/2018 | -1,71% | -0,78 | 44,86 | 44,89 | 44,86 | 44,89 | 72K | 3 |
| 15/10/2018 | -5,04% | -2,42 | 45,64 | 45,88 | 45,64 | 45,92 | 170K | 4 |
| 11/10/2018 | -3,63% | -1,81 | 48,06 | 47,82 | 47,82 | 48,06 | 67K | 2 |
| 10/10/2018 | -0,58% | -0,29 | 49,87 | 50,35 | 49,87 | 50,35 | 165K | 2 |
| 09/10/2018 | -1,36% | -0,69 | 50,16 | 50,20 | 50,16 | 50,20 | 241K | 3 |
| 08/10/2018 | 0,14% | 0,07 | 50,85 | 51,53 | 50,74 | 51,53 | 988K | 4 |
| 05/10/2018 | 3,87% | 1,89 | 50,78 | 50,94 | 50,78 | 51,36 | 102K | 4 |
| 04/10/2018 | -0,99% | -0,49 | 48,89 | 49,43 | 48,89 | 49,43 | 89K | 2 |
| 03/10/2018 | 1,92% | 0,93 | 49,38 | 49,38 | 49,38 | 49,38 | 79K | 2 |
| 02/10/2018 | 1,34% | 0,64 | 48,45 | 49,26 | 48,45 | 49,26 | 69K | 2 |
| 01/10/2018 | 4,96% | 2,26 | 47,81 | 50,31 | 47,81 | 50,31 | 2M | 5 |
| 28/09/2018 | -0,81% | -0,37 | 45,55 | 46,67 | 45,55 | 46,67 | 147K | 2 |
| 27/09/2018 | -0,11% | -0,05 | 45,92 | 45,90 | 45,90 | 47,13 | 227K | 3 |
| 26/09/2018 | -0,43% | -0,20 | 45,97 | 46,41 | 45,97 | 46,41 | 116K | 2 |
| 25/09/2018 | -4,13% | -1,99 | 46,17 | 48,08 | 46,17 | 48,08 | 104K | 2 |
| 24/09/2018 | -3,83% | -1,92 | 48,16 | 47,50 | 47,50 | 48,16 | 153K | 4 |
| 21/09/2018 | -1,82% | -0,93 | 50,08 | 50,08 | 50,08 | 50,08 | 60K | 1 |
| 20/09/2018 | -1,43% | -0,74 | 51,01 | 50,73 | 50,60 | 51,63 | 3M | 4 |
| 14/09/2018 | -2,45% | -1,30 | 51,75 | 51,75 | 51,75 | 51,75 | 223K | 2 |
| 13/09/2018 | 1,34% | 0,70 | 53,05 | 53,70 | 53,05 | 53,70 | 3M | 2 |
| 12/09/2018 | 1,45% | 0,75 | 52,35 | 50,32 | 50,32 | 52,35 | 3M | 2 |
| 11/09/2018 | 0,17% | 0,09 | 51,60 | 51,60 | 51,60 | 51,60 | 36K | 1 |
| 10/09/2018 | -0,27% | -0,14 | 51,51 | 51,25 | 51,25 | 51,53 | 508K | 3 |
| 06/09/2018 | -1,22% | -0,64 | 51,65 | 52,43 | 51,65 | 52,43 | 99K | 2 |
| 05/09/2018 | -1,38% | -0,73 | 52,29 | 51,63 | 51,63 | 52,50 | 524K | 4 |
| 04/09/2018 | 0,19% | 0,10 | 53,02 | 53,86 | 52,95 | 53,86 | 500K | 5 |
| 31/08/2018 | -0,56% | -0,30 | 52,92 | 53,40 | 52,92 | 53,74 | 256K | 3 |
| 30/08/2018 | -0,67% | -0,36 | 53,22 | 54,20 | 53,22 | 54,20 | 486K | 4 |
| 29/08/2018 | 1,08% | 0,57 | 53,58 | 53,60 | 52,95 | 53,60 | 977K | 7 |
Date,Open,High,Low,Close,Volume
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-18,46.17,46.80,46.17,46.80,60147
18-Oct-18,45.70,45.70,45.60,45.60,22810
17-Oct-18,44.85,44.85,44.60,44.60,44750
16-Oct-18,44.89,44.89,44.86,44.86,71812
15-Oct-18,45.88,45.92,45.64,45.64,169762
11-Oct-18,47.82,48.06,47.82,48.06,67188
10-Oct-18,50.35,50.35,49.87,49.87,165435
09-Oct-18,50.20,50.20,50.16,50.16,240928
08-Oct-18,51.53,51.53,50.74,50.85,987671
05-Oct-18,50.94,51.36,50.78,50.78,101956
04-Oct-18,49.43,49.43,48.89,48.89,88596
03-Oct-18,49.38,49.38,49.38,49.38,79008
02-Oct-18,49.26,49.26,48.45,48.45,68802
01-Oct-18,50.31,50.31,47.81,47.81,1799121
28-Sep-18,46.67,46.67,45.55,45.55,147328
27-Sep-18,45.90,47.13,45.90,45.92,226908
26-Sep-18,46.41,46.41,45.97,45.97,115629
25-Sep-18,48.08,48.08,46.17,46.17,104248
24-Sep-18,47.50,48.16,47.50,48.16,153254
21-Sep-18,50.08,50.08,50.08,50.08,60096
20-Sep-18,50.73,51.63,50.60,51.01,2522948
14-Sep-18,51.75,51.75,51.75,51.75,222525
13-Sep-18,53.70,53.70,53.05,53.05,3029610
12-Sep-18,50.32,52.35,50.32,52.35,2762771
11-Sep-18,51.60,51.60,51.60,51.60,36120
10-Sep-18,51.25,51.53,51.25,51.51,507747
06-Sep-18,52.43,52.43,51.65,51.65,98525
05-Sep-18,51.63,52.50,51.63,52.29,523926
04-Sep-18,53.86,53.86,52.95,53.02,500460
31-Aug-18,53.40,53.74,52.92,52.92,256274
30-Aug-18,54.20,54.20,53.22,53.22,486050
29-Aug-18,53.60,53.60,52.95,53.58,976600
28-Aug-18,52.85,53.18,52.85,53.01,976600
27-Aug-18,52.38,52.38,52.31,52.31,976600
24-Aug-18,51.65,52.13,51.54,51.54,976600
23-Aug-18,52.11,52.11,51.87,51.87,976600
22-Aug-18,51.25,51.45,50.92,50.92,976600
21-Aug-18,50.32,51.23,50.32,51.23,976600
20-Aug-18,48.70,48.99,48.70,48.99,976600
17-Aug-18,48.50,48.54,48.42,48.42,976600
16-Aug-18,47.63,48.17,47.63,48.17,976600
15-Aug-18,47.48,48.04,47.48,47.90,976600
14-Aug-18,48.00,48.00,47.97,47.97,976600
13-Aug-18,48.88,48.88,48.88,48.88,976600
10-Aug-18,49.47,49.62,49.47,49.62,976600
09-Aug-18,49.63,49.63,49.56,49.56,976600
08-Aug-18,49.35,49.35,49.35,49.35,976600
07-Aug-18,49.81,49.81,49.81,49.81,976600
06-Aug-18,49.30,49.30,49.04,49.04,976600
03-Aug-18,48.45,48.95,48.45,48.95,976600
02-Aug-18,49.81,49.81,49.77,49.77,976600
01-Aug-18,50.12,50.12,50.12,50.12,976600
31-Jul-18,51.17,51.17,51.17,51.17,976600
30-Jul-18,49.48,49.48,49.21,49.21,976600
27-Jul-18,48.20,48.20,48.20,48.20,976600
26-Jul-18,49.47,49.47,49.47,49.47,976600
25-Jul-18,48.60,48.60,48.60,48.60,976600
24-Jul-18,49.41,49.41,49.28,49.28,976600
23-Jul-18,50.00,50.00,49.43,49.43,976600
20-Jul-18,50.18,50.18,49.78,49.78,976600
19-Jul-18,53.69,53.69,53.15,53.15,976600
18-Jul-18,52.95,52.95,52.94,52.94,976600
17-Jul-18,53.38,53.38,52.26,52.93,976600
16-Jul-18,53.91,53.94,53.50,53.94,976600
13-Jul-18,53.80,53.80,53.80,53.80,976600
*exoneração de responsabilidade