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
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	-5,11%	-1,92	35,62	35,62	35,62	35,62	712	1
01/04/2020	-9,10%	-3,76	37,54	37,54	37,54	37,54	3K	1
31/03/2020	2,71%	1,09	41,30	41,30	41,30	41,30	11K	1
27/03/2020	0,00%	0,00	40,21	40,21	40,21	40,21	17K	1
26/03/2020	14,20%	5,00	40,21	40,21	40,21	40,21	60K	1
25/03/2020	0,23%	0,08	35,21	35,21	35,21	35,21	25K	1
24/03/2020	13,54%	4,19	35,13	35,24	35,13	35,24	311K	2
23/03/2020	-4,00%	-1,29	30,94	32,11	30,94	32,11	55K	4
20/03/2020	-2,60%	-0,86	32,23	32,23	32,23	32,23	579K	1
19/03/2020	1,35%	0,44	33,09	34,83	33,09	34,83	253K	8
18/03/2020	-5,03%	-1,73	32,65	31,67	31,67	32,65	98K	2
17/03/2020	2,02%	0,68	34,38	32,09	32,09	34,38	110K	3
16/03/2020	-7,65%	-2,79	33,70	35,00	33,70	35,00	14K	2
13/03/2020	0,36%	0,13	36,49	35,00	35,00	36,49	116K	2
12/03/2020	-8,41%	-3,34	36,36	35,00	35,00	36,36	8K	2
11/03/2020	-1,34%	-0,54	39,70	39,70	39,70	39,70	306K	1
10/03/2020	-8,52%	-3,75	40,24	40,80	40,24	40,80	119K	2
06/03/2020	-4,31%	-1,98	43,99	44,20	43,99	44,20	20K	2
05/03/2020	-8,68%	-4,37	45,97	47,09	45,97	47,09	526K	2
04/03/2020	1,88%	0,93	50,34	50,34	50,34	50,34	25K	1
03/03/2020	-0,96%	-0,48	49,41	51,25	48,38	51,25	154K	9
02/03/2020	7,59%	3,52	49,89	49,83	49,79	50,01	364K	6
28/02/2020	-0,60%	-0,28	46,37	45,61	45,61	46,46	101K	3
27/02/2020	-4,50%	-2,20	46,65	47,83	46,65	47,83	69K	2
26/02/2020	-9,69%	-5,24	48,85	50,30	48,85	50,30	56K	3
21/02/2020	-2,26%	-1,25	54,09	54,25	54,09	54,25	243K	3
20/02/2020	-0,09%	-0,05	55,34	55,25	55,25	55,34	127K	2
19/02/2020	-0,79%	-0,44	55,39	55,39	55,39	55,39	133K	1
18/02/2020	-0,68%	-0,38	55,83	55,90	55,16	55,90	327K	3
17/02/2020	1,33%	0,74	56,21	56,21	56,21	56,21	135K	1
14/02/2020	-2,27%	-1,29	55,47	55,47	55,47	55,47	122K	1
13/02/2020	-2,04%	-1,18	56,76	57,00	56,76	57,00	239K	2
12/02/2020	3,46%	1,94	57,94	56,60	56,60	57,94	184K	2
11/02/2020	0,04%	0,02	56,00	55,31	55,31	56,00	494K	2
10/02/2020	0,38%	0,21	55,98	55,14	55,14	55,98	471K	2
07/02/2020	-0,09%	-0,05	55,77	55,99	55,77	55,99	179K	2
06/02/2020	1,81%	0,99	55,82	55,00	55,00	55,82	145K	3
05/02/2020	2,99%	1,59	54,83	54,19	54,19	54,83	163K	2
04/02/2020	1,41%	0,74	53,24	53,30	53,24	53,30	37K	2
03/02/2020	-2,07%	-1,11	52,50	52,70	52,50	52,70	79K	2
31/01/2020	0,09%	0,05	53,61	53,61	53,61	53,61	16K	1
30/01/2020	-1,42%	-0,77	53,56	54,71	53,56	54,71	43K	4
29/01/2020	9,12%	4,54	54,33	52,80	52,80	54,45	70K	3
28/01/2020	4,12%	1,97	49,79	49,38	49,25	49,79	30K	3
27/01/2020	-3,26%	-1,61	47,82	48,65	47,82	48,65	10K	2
24/01/2020	-0,10%	-0,05	49,43	49,00	49,00	49,43	20K	2
23/01/2020	3,02%	1,45	49,48	49,07	49,07	49,48	113K	2
22/01/2020	-2,95%	-1,46	48,03	48,00	48,00	48,03	86K	4
21/01/2020	0,08%	0,04	49,49	49,49	49,49	49,49	30K	1
17/01/2020	-1,10%	-0,55	49,45	49,65	49,45	49,65	94K	2
16/01/2020	0,08%	0,04	50,00	50,00	50,00	50,00	25K	1
15/01/2020	0,02%	0,01	49,96	49,92	49,50	49,96	298K	3
14/01/2020	-1,17%	-0,59	49,95	50,10	49,95	50,11	295K	5
13/01/2020	4,94%	2,38	50,54	49,85	49,85	50,54	35K	2
10/01/2020	-1,95%	-0,96	48,16	48,18	48,15	48,18	106K	3
09/01/2020	0,41%	0,20	49,12	49,12	49,12	49,12	5K	1
08/01/2020	-1,21%	-0,60	48,92	48,73	48,73	48,92	239K	2
07/01/2020	0,51%	0,25	49,52	48,90	48,90	49,52	245K	2
06/01/2020	1,40%	0,68	49,27	49,10	49,10	49,27	49K	2
03/01/2020	1,44%	0,69	48,59	47,21	47,21	48,59	431K	5
02/01/2020	7,40%	3,30	47,90	46,40	46,40	47,90	238K	7
30/12/2019	-2,04%	-0,93	44,60	44,60	44,60	44,60	27K	1
27/12/2019	-0,31%	-0,14	45,53	45,46	45,46	45,53	41K	2
26/12/2019	-0,37%	-0,17	45,67	45,67	45,67	45,67	32K	1
23/12/2019	2,92%	1,30	45,84	45,59	45,59	45,84	23K	2
19/12/2019	-0,56%	-0,25	44,54	44,72	44,54	44,72	22K	2
18/12/2019	0,09%	0,04	44,79	45,00	44,60	45,00	40K	4
17/12/2019	-2,38%	-1,09	44,75	45,50	44,75	45,50	261K	3
16/12/2019	-2,57%	-1,21	45,84	45,73	45,73	45,84	197K	2
13/12/2019	-0,57%	-0,27	47,05	46,80	46,80	47,05	356K	2
12/12/2019	3,95%	1,80	47,32	46,90	46,90	47,32	178K	2
11/12/2019	-1,15%	-0,53	45,52	45,43	45,43	45,52	168K	2
10/12/2019	0,13%	0,06	46,05	45,18	45,18	46,05	14K	2
09/12/2019	-0,43%	-0,20	45,99	46,01	45,99	46,01	745K	2
06/12/2019	-0,15%	-0,07	46,19	45,25	45,25	46,19	9K	2
04/12/2019	0,61%	0,28	46,26	46,26	46,26	46,26	9K	1
03/12/2019	-1,58%	-0,74	45,98	45,98	45,98	45,98	5K	1
02/12/2019	-3,77%	-1,83	46,72	46,72	46,72	46,72	5K	1
29/11/2019	0,00%	0,00	48,55	48,55	48,55	48,55	10K	1
28/11/2019	0,00%	0,00	48,55	48,55	48,55	48,55	10K	1
27/11/2019	-0,02%	-0,01	48,55	48,30	48,30	48,55	184K	2
26/11/2019	-1,72%	-0,85	48,56	48,56	48,56	48,56	29K	1
25/11/2019	1,44%	0,70	49,41	49,21	49,21	49,41	468K	2
22/11/2019	0,64%	0,31	48,71	48,71	48,71	48,71	19K	1
21/11/2019	1,83%	0,87	48,40	48,00	48,00	48,76	477K	3
13/11/2019	-0,61%	-0,29	47,53	46,70	46,70	47,53	19K	2
12/11/2019	0,84%	0,40	47,82	47,82	47,82	47,82	10K	1
11/11/2019	-1,92%	-0,93	47,42	46,95	46,95	47,42	24K	2
08/11/2019	5,59%	2,56	48,35	48,35	48,35	48,35	29K	1
07/11/2019	2,71%	1,21	45,79	45,79	45,79	45,79	5K	1
06/11/2019	2,37%	1,03	44,58	44,00	44,00	44,58	22K	3
05/11/2019	0,07%	0,03	43,55	43,55	43,55	43,55	9K	1
04/11/2019	6,25%	2,56	43,52	41,80	41,80	43,52	13K	3
01/11/2019	1,64%	0,66	40,96	40,70	40,70	41,35	41K	6
31/10/2019	2,10%	0,83	40,30	39,90	39,90	40,30	12K	3
30/10/2019	10,34%	3,70	39,47	39,47	39,47	39,47	8K	1
29/10/2019	-0,64%	-0,23	35,77	35,77	35,77	35,77	4K	1
25/10/2019	0,78%	0,28	36,00	36,00	36,00	36,00	4K	1
24/10/2019	-	-	35,72	35,82	35,72	35,82	14K	2

Date,Open,High,Low,Close,Volume
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
01-Apr-20,37.54,37.54,37.54,37.54,3003
31-Mar-20,41.30,41.30,41.30,41.30,11151
27-Mar-20,40.21,40.21,40.21,40.21,16888
26-Mar-20,40.21,40.21,40.21,40.21,60315
25-Mar-20,35.21,35.21,35.21,35.21,25351
24-Mar-20,35.24,35.24,35.13,35.13,310978
23-Mar-20,32.11,32.11,30.94,30.94,54662
20-Mar-20,32.23,32.23,32.23,32.23,578850
19-Mar-20,34.83,34.83,33.09,33.09,252767
18-Mar-20,31.67,32.65,31.67,32.65,98308
17-Mar-20,32.09,34.38,32.09,34.38,110019
16-Mar-20,35.00,35.00,33.70,33.70,13545
13-Mar-20,35.00,36.49,35.00,36.49,115658
12-Mar-20,35.00,36.36,35.00,36.36,8413
11-Mar-20,39.70,39.70,39.70,39.70,305690
10-Mar-20,40.80,40.80,40.24,40.24,119492
06-Mar-20,44.20,44.20,43.99,43.99,19806
05-Mar-20,47.09,47.09,45.97,45.97,526264
04-Mar-20,50.34,50.34,50.34,50.34,25170
03-Mar-20,51.25,51.25,48.38,49.41,153906
02-Mar-20,49.83,50.01,49.79,49.89,363605
28-Feb-20,45.61,46.46,45.61,46.37,101342
27-Feb-20,47.83,47.83,46.65,46.65,69165
26-Feb-20,50.30,50.30,48.85,48.85,55868
21-Feb-20,54.25,54.25,54.09,54.09,243172
20-Feb-20,55.25,55.34,55.25,55.34,127237
19-Feb-20,55.39,55.39,55.39,55.39,132936
18-Feb-20,55.90,55.90,55.16,55.83,326925
17-Feb-20,56.21,56.21,56.21,56.21,134904
14-Feb-20,55.47,55.47,55.47,55.47,122034
13-Feb-20,57.00,57.00,56.76,56.76,238896
12-Feb-20,56.60,57.94,56.60,57.94,184202
11-Feb-20,55.31,56.00,55.31,56.00,494467
10-Feb-20,55.14,55.98,55.14,55.98,470958
07-Feb-20,55.99,55.99,55.77,55.77,178728
06-Feb-20,55.00,55.82,55.00,55.82,144704
05-Feb-20,54.19,54.83,54.19,54.83,163274
04-Feb-20,53.30,53.30,53.24,53.24,37292
03-Feb-20,52.70,52.70,52.50,52.50,79010
31-Jan-20,53.61,53.61,53.61,53.61,16083
30-Jan-20,54.71,54.71,53.56,53.56,43361
29-Jan-20,52.80,54.45,52.80,54.33,69759
28-Jan-20,49.38,49.79,49.25,49.79,29617
27-Jan-20,48.65,48.65,47.82,47.82,9647
24-Jan-20,49.00,49.43,49.00,49.43,19686
23-Jan-20,49.07,49.48,49.07,49.48,112943
22-Jan-20,48.00,48.03,48.00,48.03,86415
21-Jan-20,49.49,49.49,49.49,49.49,29694
17-Jan-20,49.65,49.65,49.45,49.45,94135
16-Jan-20,50.00,50.00,50.00,50.00,25000
15-Jan-20,49.92,49.96,49.50,49.96,297516
14-Jan-20,50.10,50.11,49.95,49.95,295475
13-Jan-20,49.85,50.54,49.85,50.54,35102
10-Jan-20,48.18,48.18,48.15,48.16,105975
09-Jan-20,49.12,49.12,49.12,49.12,4912
08-Jan-20,48.73,48.92,48.73,48.92,238815
07-Jan-20,48.90,49.52,48.90,49.52,244686
06-Jan-20,49.10,49.27,49.10,49.27,49168
03-Jan-20,47.21,48.59,47.21,48.59,431298
02-Jan-20,46.40,47.90,46.40,47.90,238090
30-Dec-19,44.60,44.60,44.60,44.60,26760
27-Dec-19,45.46,45.53,45.46,45.53,40928
26-Dec-19,45.67,45.67,45.67,45.67,31969
23-Dec-19,45.59,45.84,45.59,45.84,22870
19-Dec-19,44.72,44.72,44.54,44.54,22342
18-Dec-19,45.00,45.00,44.60,44.79,40355
17-Dec-19,45.50,45.50,44.75,44.75,261065
16-Dec-19,45.73,45.84,45.73,45.84,196661
13-Dec-19,46.80,47.05,46.80,47.05,355780
12-Dec-19,46.90,47.32,46.90,47.32,178346
11-Dec-19,45.43,45.52,45.43,45.52,168100
10-Dec-19,45.18,46.05,45.18,46.05,13728
09-Dec-19,46.01,46.01,45.99,45.99,745360
06-Dec-19,45.25,46.19,45.25,46.19,9144
04-Dec-19,46.26,46.26,46.26,46.26,9252
03-Dec-19,45.98,45.98,45.98,45.98,4598
02-Dec-19,46.72,46.72,46.72,46.72,4672
29-Nov-19,48.55,48.55,48.55,48.55,9710
28-Nov-19,48.55,48.55,48.55,48.55,9710
27-Nov-19,48.30,48.55,48.30,48.55,183640
26-Nov-19,48.56,48.56,48.56,48.56,29136
25-Nov-19,49.21,49.41,49.21,49.41,467515
22-Nov-19,48.71,48.71,48.71,48.71,19484
21-Nov-19,48.00,48.76,48.00,48.40,476832
13-Nov-19,46.70,47.53,46.70,47.53,18763
12-Nov-19,47.82,47.82,47.82,47.82,9564
11-Nov-19,46.95,47.42,46.95,47.42,23616
08-Nov-19,48.35,48.35,48.35,48.35,29010
07-Nov-19,45.79,45.79,45.79,45.79,4579
06-Nov-19,44.00,44.58,44.00,44.58,22224
05-Nov-19,43.55,43.55,43.55,43.55,8710
04-Nov-19,41.80,43.52,41.80,43.52,12882
01-Nov-19,40.70,41.35,40.70,40.96,40902
31-Oct-19,39.90,40.30,39.90,40.30,12040
30-Oct-19,39.47,39.47,39.47,39.47,7894
29-Oct-19,35.77,35.77,35.77,35.77,3577
25-Oct-19,36.00,36.00,36.00,36.00,3600
24-Oct-19,35.82,35.82,35.72,35.72,14318

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEOO34