Cotação atual, histórico e gráfico do papel: GEPA3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-Sep-20,41.93,41.93,41.93,41.93,4193
15-Sep-20,41.93,41.93,41.93,41.93,4193
14-Sep-20,42.20,43.80,40.50,41.83,354228
10-Sep-20,42.00,42.01,42.00,42.00,42004
09-Sep-20,44.39,44.39,41.70,42.00,418738
04-Sep-20,41.20,42.00,41.00,42.00,16620
02-Sep-20,42.00,42.00,42.00,42.00,4200
01-Sep-20,41.04,42.00,40.20,42.00,28944
31-Aug-20,42.00,42.00,42.00,42.00,12600
26-Aug-20,41.50,41.50,41.50,41.50,4150
24-Aug-20,42.39,42.40,41.10,41.10,20890
21-Aug-20,42.41,42.41,42.40,42.40,16961
19-Aug-20,44.99,44.99,44.00,44.97,22392
14-Aug-20,40.03,41.99,40.03,41.26,28340
12-Aug-20,44.00,44.00,44.00,44.00,4400
11-Aug-20,43.01,43.01,43.01,43.01,8602
06-Aug-20,42.98,42.98,39.50,40.01,103193
05-Aug-20,42.45,42.45,42.00,42.00,12645
04-Aug-20,40.01,40.01,40.01,40.01,16004
03-Aug-20,42.36,42.36,42.30,42.30,12702
28-Jul-20,42.50,42.74,42.50,42.74,12798
27-Jul-20,42.50,42.50,42.50,42.50,4250
24-Jul-20,42.00,42.00,42.00,42.00,4200
23-Jul-20,42.00,42.00,42.00,42.00,8400
21-Jul-20,40.00,40.00,40.00,40.00,8000
20-Jul-20,42.70,42.70,42.70,42.70,29890
17-Jul-20,42.45,42.45,42.45,42.45,4245
15-Jul-20,41.49,42.47,41.49,42.47,12642
08-Jul-20,41.85,41.85,41.85,41.85,8370
07-Jul-20,41.50,41.50,41.50,41.50,12450
03-Jul-20,40.50,40.50,40.50,40.50,12150
02-Jul-20,41.00,41.00,40.60,40.60,12220
26-Jun-20,40.11,40.11,40.11,40.11,4011
25-Jun-20,39.20,40.00,39.20,40.00,27760
24-Jun-20,41.99,41.99,39.10,39.70,1289689
22-Jun-20,40.25,41.77,40.10,40.10,24252
19-Jun-20,41.95,42.99,40.25,40.25,834395
17-Jun-20,41.89,41.94,39.20,41.94,351302
10-Jun-20,41.25,41.40,38.80,38.97,138964
08-Jun-20,40.00,40.00,40.00,40.00,4000
04-Jun-20,40.00,40.00,38.01,38.70,109332
01-Jun-20,37.00,38.50,36.00,38.50,54350
26-May-20,38.00,38.00,38.00,38.00,7600
19-May-20,36.30,36.31,36.30,36.31,21783
18-May-20,36.50,36.50,36.50,36.50,18250
14-May-20,35.99,36.20,35.72,36.00,64483
13-May-20,35.14,35.18,35.13,35.18,31628
12-May-20,36.50,36.50,36.50,36.50,18250
05-May-20,38.12,38.12,38.12,38.12,7624
24-Apr-20,37.00,37.00,37.00,37.00,7400
23-Apr-20,38.00,38.00,38.00,38.00,3800
17-Apr-20,38.80,38.80,38.80,38.80,7760
16-Apr-20,39.00,39.00,39.00,39.00,7800
07-Apr-20,39.00,39.00,39.00,39.00,7800
01-Apr-20,38.00,38.00,37.01,37.01,7501
24-Mar-20,36.00,38.95,36.00,38.00,18832
18-Mar-20,36.01,36.01,36.01,36.01,10803
16-Mar-20,39.89,39.90,39.89,39.90,7979
12-Mar-20,39.98,39.98,37.10,39.96,19214
11-Mar-20,42.00,42.00,41.00,41.00,24718
10-Mar-20,40.00,41.00,40.00,41.00,36500
06-Mar-20,43.99,43.99,43.50,43.70,13119
05-Mar-20,45.30,45.30,44.06,44.06,13466
04-Mar-20,45.24,45.49,45.24,45.35,22706
03-Mar-20,48.88,48.88,48.88,48.88,4888
02-Mar-20,48.88,48.88,48.88,48.88,4888
28-Feb-20,44.80,44.80,44.80,44.80,8960
26-Feb-20,46.00,46.00,44.26,44.26,13452
21-Feb-20,46.78,46.89,46.53,46.53,14020
17-Feb-20,45.01,45.01,45.01,45.01,4501
12-Feb-20,46.01,46.01,46.01,46.01,4601
05-Feb-20,44.31,44.31,44.31,44.31,4431
04-Feb-20,48.00,48.00,48.00,48.00,4800
03-Feb-20,43.52,46.89,43.51,43.75,81144
31-Jan-20,46.89,46.89,43.84,43.84,13468
30-Jan-20,43.51,43.51,43.51,43.51,4351
27-Jan-20,45.01,45.01,45.01,45.01,4501
13-Jan-20,44.00,44.00,44.00,44.00,17600
10-Jan-20,45.01,48.03,45.00,45.59,23166
08-Jan-20,45.05,48.03,45.05,48.03,14101
02-Jan-20,49.00,49.00,45.12,48.00,14212
27-Dec-19,45.00,46.99,45.00,46.99,18400
26-Dec-19,43.89,43.89,43.65,43.65,8754
19-Dec-19,41.75,41.75,41.75,41.75,12525
17-Dec-19,42.50,43.45,42.50,43.45,12940
13-Dec-19,42.50,42.50,42.50,42.50,4250
12-Dec-19,43.00,43.00,42.50,42.50,17100
09-Dec-19,42.00,42.00,42.00,42.00,4200
05-Dec-19,43.50,43.50,43.50,43.50,4350
04-Dec-19,41.00,43.00,41.00,41.12,12512
02-Dec-19,41.00,42.00,41.00,42.00,12400
29-Nov-19,41.00,41.00,41.00,41.00,4100
28-Nov-19,42.00,42.00,42.00,42.00,12600
27-Nov-19,42.00,42.00,42.00,42.00,4200
26-Nov-19,42.00,42.00,42.00,42.00,4200
21-Nov-19,40.89,40.90,40.89,40.90,8179
18-Nov-19,40.74,40.74,40.74,40.74,8148
13-Nov-19,39.81,39.81,39.81,39.81,3981
12-Nov-19,39.76,39.76,39.76,39.76,15904
08-Nov-19,40.99,40.99,40.99,40.99,8198
07-Nov-19,40.00,40.00,40.00,40.00,4000
06-Nov-19,39.11,39.11,39.00,39.00,19541
01-Nov-19,40.60,40.60,40.60,40.60,4060
28-Oct-19,41.00,41.00,41.00,41.00,4100
25-Oct-19,42.00,42.00,42.00,42.00,4200
24-Oct-19,41.75,41.75,41.75,41.75,4175
18-Oct-19,42.01,42.01,42.01,42.01,25206
10-Oct-19,42.01,42.01,41.98,41.98,12597
09-Oct-19,42.01,42.01,42.01,42.01,4201
03-Oct-19,42.00,42.00,42.00,42.00,4200
26-Sep-19,42.50,42.50,42.50,42.50,4250
13-Sep-19,42.00,42.00,42.00,42.00,8400
11-Sep-19,42.90,42.90,42.90,42.90,4290
05-Sep-19,42.00,42.00,42.00,42.00,4200
03-Sep-19,42.00,42.00,42.00,42.00,4200
02-Sep-19,40.26,40.26,40.26,40.26,4026
23-Aug-19,43.91,43.91,40.33,40.33,8424
21-Aug-19,41.00,41.00,41.00,41.00,4100
20-Aug-19,40.50,40.50,40.50,40.50,16200
15-Aug-19,40.75,40.75,40.00,40.00,44525
13-Aug-19,40.82,41.99,40.82,41.99,20527
02-Aug-19,42.00,42.00,42.00,42.00,16800
01-Aug-19,43.49,43.49,43.49,43.49,4349
31-Jul-19,41.12,41.12,41.12,41.12,4112
30-Jul-19,43.50,43.50,43.50,43.50,4350
25-Jul-19,43.00,43.00,43.00,43.00,21500
23-Jul-19,43.00,43.00,43.00,43.00,17200
22-Jul-19,42.99,42.99,42.99,42.99,8598
19-Jul-19,44.20,44.20,44.20,44.20,4420
18-Jul-19,43.50,43.50,43.50,43.50,8700
11-Jul-19,41.98,42.00,41.98,42.00,25194
05-Jul-19,41.95,41.96,41.95,41.96,8391
03-Jul-19,40.10,40.52,40.10,40.11,24188
01-Jul-19,41.50,41.94,41.50,41.94,16687