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
27/10/2020	-1,89%	-0,78	40,39	42,04	40,20	42,04	117K	39
26/10/2020	-4,52%	-1,95	41,17	42,25	41,08	42,34	61K	43
23/10/2020	-0,78%	-0,34	43,12	44,26	42,77	44,90	176K	79
22/10/2020	5,64%	2,32	43,46	41,14	41,06	43,46	74K	33
21/10/2020	-0,94%	-0,39	41,14	41,02	41,02	41,14	4K	3
20/10/2020	1,27%	0,52	41,53	41,00	41,00	41,53	84K	3
19/10/2020	-0,36%	-0,15	41,01	41,30	40,72	41,30	167K	8
16/10/2020	6,60%	2,55	41,16	39,18	39,18	41,16	862	2
15/10/2020	0,21%	0,08	38,61	37,62	37,62	38,61	310K	3
14/10/2020	2,20%	0,83	38,53	38,32	38,32	38,53	7K	5
13/10/2020	-0,26%	-0,10	37,70	37,72	37,49	37,72	9K	9

09/10/2020	1,04%	0,39	37,80	37,50	37,50	37,80	3K	3
08/10/2020	5,23%	1,86	37,41	35,80	35,80	37,41	17K	7
07/10/2020	3,58%	1,23	35,55	35,55	35,55	35,55	8K	4
06/10/2020	-3,70%	-1,32	34,32	36,20	34,32	36,33	84K	7
05/10/2020	-1,63%	-0,59	35,64	36,22	35,64	36,22	2K	3
02/10/2020	3,16%	1,11	36,23	34,69	34,69	36,25	14K	7
01/10/2020	0,43%	0,15	35,12	34,69	34,69	35,12	4K	2
30/09/2020	0,66%	0,23	34,97	35,25	34,97	35,45	81K	5
29/09/2020	-1,22%	-0,43	34,74	35,47	34,60	35,47	6K	4
28/09/2020	3,32%	1,13	35,17	35,17	35,17	35,17	12K	1
25/09/2020	1,46%	0,49	34,04	34,04	34,04	34,04	17K	1
24/09/2020	-2,10%	-0,72	33,55	34,12	33,55	34,12	155K	2
23/09/2020	0,12%	0,04	34,27	34,27	34,27	34,28	5K	4
22/09/2020	0,06%	0,02	34,23	34,00	34,00	34,23	41K	2
21/09/2020	-7,86%	-2,92	34,21	36,78	33,66	36,78	140K	7
18/09/2020	0,41%	0,15	37,13	37,13	37,13	37,13	2K	1
17/09/2020	4,29%	1,52	36,98	36,75	36,75	36,98	43K	3
16/09/2020	9,78%	3,16	35,46	32,61	32,61	35,52	30K	4
15/09/2020	-0,74%	-0,24	32,30	32,20	32,11	32,30	21K	17
14/09/2020	1,72%	0,55	32,54	32,54	32,54	32,54	9K	1
11/09/2020	-0,16%	-0,05	31,99	32,02	31,86	32,02	922K	5
10/09/2020	-1,93%	-0,63	32,04	32,60	32,00	32,64	757K	6
09/09/2020	-1,69%	-0,56	32,67	32,79	32,21	32,79	562K	9
08/09/2020	-2,52%	-0,86	33,23	34,10	33,23	34,10	695K	6
04/09/2020	2,10%	0,70	34,09	34,19	34,09	34,33	452K	8
03/09/2020	-3,55%	-1,23	33,39	34,01	33,39	34,96	106K	13
02/09/2020	3,59%	1,20	34,62	33,42	33,42	34,62	13K	2
01/09/2020	-3,88%	-1,35	33,42	33,42	33,42	33,42	10K	1
31/08/2020	-2,90%	-1,04	34,77	35,31	34,54	35,31	1M	33
28/08/2020	-1,46%	-0,53	35,81	36,00	35,81	36,00	7K	2
27/08/2020	-0,27%	-0,10	36,34	36,34	36,34	36,34	10K	1
26/08/2020	-0,22%	-0,08	36,44	36,70	36,44	36,70	8K	2
25/08/2020	-1,83%	-0,68	36,52	36,50	36,27	36,52	62K	4
24/08/2020	5,65%	1,99	37,20	37,20	37,20	37,20	19K	1
21/08/2020	0,46%	0,16	35,21	35,21	35,21	35,21	18K	1
20/08/2020	-0,71%	-0,25	35,05	35,18	35,05	35,18	17K	3
19/08/2020	0,09%	0,03	35,30	35,49	35,30	35,49	162K	2
18/08/2020	-1,45%	-0,52	35,27	35,27	35,27	35,27	30K	1
17/08/2020	-1,21%	-0,44	35,79	36,20	35,61	36,20	31K	3
14/08/2020	1,57%	0,56	36,23	36,03	36,02	36,54	93K	119
13/08/2020	-3,25%	-1,20	35,67	35,65	35,50	36,17	21K	5
12/08/2020	1,10%	0,40	36,87	37,37	36,25	37,37	166K	11
11/08/2020	0,14%	0,05	36,47	37,85	36,47	37,92	125K	5
10/08/2020	4,48%	1,56	36,42	35,57	35,57	36,45	39K	6
07/08/2020	3,29%	1,11	34,86	34,59	34,59	34,86	21K	3
06/08/2020	0,39%	0,13	33,75	33,75	33,75	33,75	675K	40
05/08/2020	2,97%	0,97	33,62	33,62	33,62	33,62	10K	1
04/08/2020	0,37%	0,12	32,65	32,67	32,65	32,67	8K	3
03/08/2020	2,26%	0,72	32,53	32,88	32,53	32,88	77K	2
31/07/2020	-1,39%	-0,45	31,81	31,80	31,80	31,81	11K	2
30/07/2020	-5,40%	-1,84	32,26	33,84	32,26	33,84	680K	39
29/07/2020	-4,67%	-1,67	34,10	34,22	34,10	34,22	10K	3
28/07/2020	2,82%	0,98	35,77	35,85	35,77	35,85	30K	2
27/07/2020	-2,22%	-0,79	34,79	35,00	34,79	35,00	3K	2
24/07/2020	-2,15%	-0,78	35,58	35,54	35,54	35,58	4K	2
23/07/2020	0,17%	0,06	36,36	36,36	36,36	36,36	18K	1
22/07/2020	-1,20%	-0,44	36,30	36,24	36,24	36,30	9K	2
21/07/2020	-0,35%	-0,13	36,74	36,74	36,74	36,74	19K	1
20/07/2020	-3,46%	-1,32	36,87	36,84	36,84	36,87	11K	2
17/07/2020	1,27%	0,48	38,19	38,19	38,19	38,19	6K	1
16/07/2020	-0,95%	-0,36	37,71	37,71	37,71	37,71	9K	1
15/07/2020	3,03%	1,12	38,07	38,07	38,07	38,07	2K	1
14/07/2020	4,20%	1,49	36,95	36,95	36,95	36,95	2K	1
10/07/2020	-0,03%	-0,01	35,46	35,47	35,46	35,47	6K	2
09/07/2020	-2,53%	-0,92	35,47	35,60	35,47	35,60	42K	3
08/07/2020	0,39%	0,14	36,39	36,38	36,38	36,39	7K	2
07/07/2020	-4,73%	-1,80	36,25	36,25	36,25	36,25	362	1
06/07/2020	4,36%	1,59	38,05	37,05	37,05	38,05	15K	2
03/07/2020	-1,03%	-0,38	36,46	36,46	36,46	36,46	5K	1
02/07/2020	2,13%	0,77	36,84	36,84	36,84	36,84	3K	1
01/07/2020	-4,15%	-1,56	36,07	36,52	36,07	36,52	77K	2
30/06/2020	3,01%	1,10	37,63	37,63	37,63	37,63	11K	2
29/06/2020	3,57%	1,26	36,53	36,49	36,49	36,81	10K	3
24/06/2020	-1,67%	-0,60	35,27	35,27	35,27	35,27	4K	1
23/06/2020	-3,60%	-1,34	35,87	36,39	35,87	36,39	8K	3
22/06/2020	-2,92%	-1,12	37,21	36,67	36,67	37,21	18K	4
19/06/2020	-2,72%	-1,07	38,33	39,27	38,33	39,27	27K	2
18/06/2020	4,23%	1,60	39,40	39,40	39,40	39,40	26K	1
17/06/2020	-2,78%	-1,08	37,80	38,47	37,80	38,47	68K	3
16/06/2020	8,30%	2,98	38,88	38,88	38,88	38,88	19K	1
12/06/2020	-4,39%	-1,65	35,90	35,90	35,90	35,90	10K	1
10/06/2020	-3,79%	-1,48	37,55	37,55	37,55	37,55	40K	1
09/06/2020	0,46%	0,18	39,03	39,03	39,03	39,03	19K	1
05/06/2020	-0,61%	-0,24	38,85	38,85	38,85	38,85	10K	1
04/06/2020	5,99%	2,21	39,09	37,40	37,40	39,09	35K	3
02/06/2020	1,37%	0,50	36,88	36,85	36,85	36,88	11K	2
01/06/2020	3,15%	1,11	36,38	36,25	36,25	36,38	35K	2
29/05/2020	-3,08%	-1,12	35,27	35,27	35,27	35,27	10K	1
28/05/2020	-4,74%	-1,81	36,39	36,39	36,39	36,39	24K	1
27/05/2020	6,94%	2,48	38,20	38,20	38,20	38,20	7K	1
22/05/2020	-1,76%	-0,64	35,72	35,72	35,72	35,72	15K	1
21/05/2020	-0,93%	-0,34	36,36	36,00	36,00	36,36	45K	2
20/05/2020	1,19%	0,43	36,70	36,70	36,70	36,70	15K	1
19/05/2020	-0,03%	-0,01	36,27	36,24	36,24	36,27	36K	2
18/05/2020	13,66%	4,36	36,28	36,28	36,28	36,28	19K	1
15/05/2020	-2,33%	-0,76	31,92	31,92	31,92	31,92	2K	1
14/05/2020	-3,88%	-1,32	32,68	32,88	32,68	33,11	7K	5
13/05/2020	-4,95%	-1,77	34,00	34,00	34,00	34,00	35K	1
12/05/2020	-2,00%	-0,73	35,77	35,79	35,77	35,79	74K	2
11/05/2020	0,25%	0,09	36,50	36,50	36,50	36,50	27K	1
08/05/2020	1,20%	0,43	36,41	36,41	36,41	36,41	21K	1
07/05/2020	4,08%	1,41	35,98	35,98	35,98	35,98	189K	2
06/05/2020	-0,40%	-0,14	34,57	34,57	34,57	34,57	16K	1
05/05/2020	0,96%	0,33	34,71	34,80	34,71	35,10	194K	6
04/05/2020	-7,11%	-2,63	34,38	34,38	34,38	34,38	5K	1
30/04/2020	2,21%	0,80	37,01	36,44	36,44	37,01	422K	2
29/04/2020	-5,09%	-1,94	36,21	36,21	36,21	36,21	26K	2
28/04/2020	2,53%	0,94	38,15	37,38	37,38	38,15	129K	3
27/04/2020	2,31%	0,84	37,21	37,00	37,00	37,21	23K	2
24/04/2020	0,17%	0,06	36,37	36,37	36,37	36,37	21K	1
23/04/2020	2,57%	0,91	36,31	36,20	36,20	36,31	102K	2
22/04/2020	-1,78%	-0,64	35,40	35,40	35,05	35,78	417K	6
20/04/2020	0,00%	0,00	36,04	36,04	36,04	36,04	23K	2
17/04/2020	5,88%	2,00	36,04	36,04	36,04	36,04	39K	1
16/04/2020	0,00%	0,00	34,04	34,04	34,04	34,04	12K	1
15/04/2020	-5,81%	-2,10	34,04	34,57	33,70	34,57	566K	4
14/04/2020	-1,55%	-0,57	36,14	35,75	35,75	36,14	530K	7
13/04/2020	-3,32%	-1,26	36,71	35,91	35,41	36,71	162K	7
09/04/2020	0,18%	0,07	37,97	38,50	37,97	38,50	698K	3
08/04/2020	1,20%	0,45	37,90	37,45	37,40	37,90	25K	6
07/04/2020	-2,50%	-0,96	37,45	37,37	36,54	37,45	80K	10
06/04/2020	7,83%	2,79	38,41	37,05	37,05	38,41	9K	4
03/04/2020	-	-	35,62	35,62	35,62	35,62	712	1

Date,Open,High,Low,Close,Volume
27-Oct-20,42.04,42.04,40.20,40.39,116729
26-Oct-20,42.25,42.34,41.08,41.17,60867
23-Oct-20,44.26,44.90,42.77,43.12,176100
22-Oct-20,41.14,43.46,41.06,43.46,73813
21-Oct-20,41.02,41.14,41.02,41.14,3700
20-Oct-20,41.00,41.53,41.00,41.53,83661
19-Oct-20,41.30,41.30,40.72,41.01,166849
16-Oct-20,39.18,41.16,39.18,41.16,862
15-Oct-20,37.62,38.61,37.62,38.61,310491
14-Oct-20,38.32,38.53,38.32,38.53,6623
13-Oct-20,37.72,37.72,37.49,37.70,8924
09-Oct-20,37.50,37.80,37.50,37.80,3433
08-Oct-20,35.80,37.41,35.80,37.41,16848
07-Oct-20,35.55,35.55,35.55,35.55,7821
06-Oct-20,36.20,36.33,34.32,34.32,83606
05-Oct-20,36.22,36.22,35.64,35.64,2203
02-Oct-20,34.69,36.25,34.69,36.23,14120
01-Oct-20,34.69,35.12,34.69,35.12,3897
30-Sep-20,35.25,35.45,34.97,34.97,80825
29-Sep-20,35.47,35.47,34.60,34.74,6368
28-Sep-20,35.17,35.17,35.17,35.17,11957
25-Sep-20,34.04,34.04,34.04,34.04,17360
24-Sep-20,34.12,34.12,33.55,33.55,154989
23-Sep-20,34.27,34.28,34.27,34.27,5483
22-Sep-20,34.00,34.23,34.00,34.23,40846
21-Sep-20,36.78,36.78,33.66,34.21,140032
18-Sep-20,37.13,37.13,37.13,37.13,2227
17-Sep-20,36.75,36.98,36.75,36.98,43134
16-Sep-20,32.61,35.52,32.61,35.46,30482
15-Sep-20,32.20,32.30,32.11,32.30,20925
14-Sep-20,32.54,32.54,32.54,32.54,8785
11-Sep-20,32.02,32.02,31.86,31.99,921655
10-Sep-20,32.60,32.64,32.00,32.04,757263
09-Sep-20,32.79,32.79,32.21,32.67,562000
08-Sep-20,34.10,34.10,33.23,33.23,694617
04-Sep-20,34.19,34.33,34.09,34.09,452101
03-Sep-20,34.01,34.96,33.39,33.39,105862
02-Sep-20,33.42,34.62,33.42,34.62,13131
01-Sep-20,33.42,33.42,33.42,33.42,10026
31-Aug-20,35.31,35.31,34.54,34.77,1074178
28-Aug-20,36.00,36.00,35.81,35.81,7163
27-Aug-20,36.34,36.34,36.34,36.34,10175
26-Aug-20,36.70,36.70,36.44,36.44,8389
25-Aug-20,36.50,36.52,36.27,36.52,61719
24-Aug-20,37.20,37.20,37.20,37.20,18600
21-Aug-20,35.21,35.21,35.21,35.21,18309
20-Aug-20,35.18,35.18,35.05,35.05,17207
19-Aug-20,35.49,35.49,35.30,35.30,162472
18-Aug-20,35.27,35.27,35.27,35.27,30332
17-Aug-20,36.20,36.20,35.61,35.79,30730
14-Aug-20,36.03,36.54,36.02,36.23,93344
13-Aug-20,35.65,36.17,35.50,35.67,21487
12-Aug-20,37.37,37.37,36.25,36.87,166031
11-Aug-20,37.85,37.92,36.47,36.47,124625
10-Aug-20,35.57,36.45,35.57,36.42,39018
07-Aug-20,34.59,34.86,34.59,34.86,21251
06-Aug-20,33.75,33.75,33.75,33.75,675000
05-Aug-20,33.62,33.62,33.62,33.62,10422
04-Aug-20,32.67,32.67,32.65,32.65,8164
03-Aug-20,32.88,32.88,32.53,32.53,76890
31-Jul-20,31.80,31.81,31.80,31.81,11131
30-Jul-20,33.84,33.84,32.26,32.26,680017
29-Jul-20,34.22,34.22,34.10,34.10,9892
28-Jul-20,35.85,35.85,35.77,35.77,29753
27-Jul-20,35.00,35.00,34.79,34.79,3133
24-Jul-20,35.54,35.58,35.54,35.58,3913
23-Jul-20,36.36,36.36,36.36,36.36,18180
22-Jul-20,36.24,36.30,36.24,36.30,9426
21-Jul-20,36.74,36.74,36.74,36.74,19104
20-Jul-20,36.84,36.87,36.84,36.87,10689
17-Jul-20,38.19,38.19,38.19,38.19,5728
16-Jul-20,37.71,37.71,37.71,37.71,9050
15-Jul-20,38.07,38.07,38.07,38.07,1522
14-Jul-20,36.95,36.95,36.95,36.95,2217
10-Jul-20,35.47,35.47,35.46,35.46,5673
09-Jul-20,35.60,35.60,35.47,35.47,41985
08-Jul-20,36.38,36.39,36.38,36.39,6914
07-Jul-20,36.25,36.25,36.25,36.25,362
06-Jul-20,37.05,38.05,37.05,38.05,15200
03-Jul-20,36.46,36.46,36.46,36.46,4739
02-Jul-20,36.84,36.84,36.84,36.84,2947
01-Jul-20,36.52,36.52,36.07,36.07,76962
30-Jun-20,37.63,37.63,37.63,37.63,10912
29-Jun-20,36.49,36.81,36.49,36.53,10240
24-Jun-20,35.27,35.27,35.27,35.27,3527
23-Jun-20,36.39,36.39,35.87,35.87,7921
22-Jun-20,36.67,37.21,36.67,37.21,17757
19-Jun-20,39.27,39.27,38.33,38.33,27207
18-Jun-20,39.40,39.40,39.40,39.40,26004
17-Jun-20,38.47,38.47,37.80,37.80,67633
16-Jun-20,38.88,38.88,38.88,38.88,19440
12-Jun-20,35.90,35.90,35.90,35.90,9693
10-Jun-20,37.55,37.55,37.55,37.55,39803
09-Jun-20,39.03,39.03,39.03,39.03,19124
05-Jun-20,38.85,38.85,38.85,38.85,10101
04-Jun-20,37.40,39.09,37.40,39.09,34722
02-Jun-20,36.85,36.88,36.85,36.88,11062
01-Jun-20,36.25,36.38,36.25,36.38,34846
29-May-20,35.27,35.27,35.27,35.27,9522
28-May-20,36.39,36.39,36.39,36.39,23653
27-May-20,38.20,38.20,38.20,38.20,6876
22-May-20,35.72,35.72,35.72,35.72,15002
21-May-20,36.00,36.36,36.00,36.36,45162
20-May-20,36.70,36.70,36.70,36.70,15414
19-May-20,36.24,36.27,36.24,36.27,35532
18-May-20,36.28,36.28,36.28,36.28,19228
15-May-20,31.92,31.92,31.92,31.92,2234
14-May-20,32.88,33.11,32.68,32.68,7209
13-May-20,34.00,34.00,34.00,34.00,34680
12-May-20,35.79,35.79,35.77,35.77,74067
11-May-20,36.50,36.50,36.50,36.50,27375
08-May-20,36.41,36.41,36.41,36.41,20753
07-May-20,35.98,35.98,35.98,35.98,189254
06-May-20,34.57,34.57,34.57,34.57,15902
05-May-20,34.80,35.10,34.71,34.71,193677
04-May-20,34.38,34.38,34.38,34.38,4813
30-Apr-20,36.44,37.01,36.44,37.01,422393
29-Apr-20,36.21,36.21,36.21,36.21,25709
28-Apr-20,37.38,38.15,37.38,38.15,128807
27-Apr-20,37.00,37.21,37.00,37.21,22687
24-Apr-20,36.37,36.37,36.37,36.37,21458
23-Apr-20,36.20,36.31,36.20,36.31,102130
22-Apr-20,35.40,35.78,35.05,35.40,416843
20-Apr-20,36.04,36.04,36.04,36.04,23426
17-Apr-20,36.04,36.04,36.04,36.04,39283
16-Apr-20,34.04,34.04,34.04,34.04,11914
15-Apr-20,34.57,34.57,33.70,34.04,566433
14-Apr-20,35.75,36.14,35.75,36.14,529908
13-Apr-20,35.91,36.71,35.41,36.71,161822
09-Apr-20,38.50,38.50,37.97,37.97,698294
08-Apr-20,37.45,37.90,37.40,37.90,24511
07-Apr-20,37.37,37.45,36.54,37.45,80001
06-Apr-20,37.05,38.41,37.05,38.41,8770
03-Apr-20,35.62,35.62,35.62,35.62,712

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GEOO34

cotações, gráficos e mais...