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
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	-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	-	-	48,16	48,18	48,15	48,18	106K	3

Date,Open,High,Low,Close,Volume
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
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

*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...