Cotação atual, histórico e gráfico do papel: GEPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 0,39% | 0,16 | 40,90 | 40,89 | 40,89 | 40,90 | 8K | 2 |
| 18/11/2019 | 2,34% | 0,93 | 40,74 | 40,74 | 40,74 | 40,74 | 8K | 1 |
| 13/11/2019 | 0,13% | 0,05 | 39,81 | 39,81 | 39,81 | 39,81 | 4K | 1 |
| 12/11/2019 | -3,00% | -1,23 | 39,76 | 39,76 | 39,76 | 39,76 | 16K | 4 |
| 08/11/2019 | 2,47% | 0,99 | 40,99 | 40,99 | 40,99 | 40,99 | 8K | 1 |
| 07/11/2019 | 2,56% | 1,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 06/11/2019 | -3,94% | -1,60 | 39,00 | 39,11 | 39,00 | 39,11 | 20K | 4 |
| 01/11/2019 | -0,98% | -0,40 | 40,60 | 40,60 | 40,60 | 40,60 | 4K | 1 |
| 28/10/2019 | -2,38% | -1,00 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 25/10/2019 | 0,60% | 0,25 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 24/10/2019 | -0,62% | -0,26 | 41,75 | 41,75 | 41,75 | 41,75 | 4K | 1 |
| 18/10/2019 | 0,07% | 0,03 | 42,01 | 42,01 | 42,01 | 42,01 | 25K | 3 |
| 10/10/2019 | -0,07% | -0,03 | 41,98 | 42,01 | 41,98 | 42,01 | 13K | 2 |
| 09/10/2019 | 0,02% | 0,01 | 42,01 | 42,01 | 42,01 | 42,01 | 4K | 1 |
| 03/10/2019 | -1,18% | -0,50 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 26/09/2019 | 1,19% | 0,50 | 42,50 | 42,50 | 42,50 | 42,50 | 4K | 1 |
| 13/09/2019 | -2,10% | -0,90 | 42,00 | 42,00 | 42,00 | 42,00 | 8K | 1 |
| 11/09/2019 | 2,14% | 0,90 | 42,90 | 42,90 | 42,90 | 42,90 | 4K | 1 |
| 05/09/2019 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 03/09/2019 | 4,32% | 1,74 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 02/09/2019 | -0,17% | -0,07 | 40,26 | 40,26 | 40,26 | 40,26 | 4K | 1 |
| 23/08/2019 | -1,63% | -0,67 | 40,33 | 43,91 | 40,33 | 43,91 | 8K | 2 |
| 21/08/2019 | 1,23% | 0,50 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 20/08/2019 | 1,25% | 0,50 | 40,50 | 40,50 | 40,50 | 40,50 | 16K | 2 |
| 15/08/2019 | -4,74% | -1,99 | 40,00 | 40,75 | 40,00 | 40,75 | 45K | 4 |
| 13/08/2019 | -0,02% | -0,01 | 41,99 | 40,82 | 40,82 | 41,99 | 21K | 5 |
| 02/08/2019 | -3,43% | -1,49 | 42,00 | 42,00 | 42,00 | 42,00 | 17K | 1 |
| 01/08/2019 | 5,76% | 2,37 | 43,49 | 43,49 | 43,49 | 43,49 | 4K | 1 |
| 31/07/2019 | -5,47% | -2,38 | 41,12 | 41,12 | 41,12 | 41,12 | 4K | 1 |
| 30/07/2019 | 1,16% | 0,50 | 43,50 | 43,50 | 43,50 | 43,50 | 4K | 1 |
| 25/07/2019 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 22K | 1 |
| 23/07/2019 | 0,02% | 0,01 | 43,00 | 43,00 | 43,00 | 43,00 | 17K | 2 |
| 22/07/2019 | -2,74% | -1,21 | 42,99 | 42,99 | 42,99 | 42,99 | 9K | 1 |
| 19/07/2019 | 1,61% | 0,70 | 44,20 | 44,20 | 44,20 | 44,20 | 4K | 1 |
| 18/07/2019 | 3,57% | 1,50 | 43,50 | 43,50 | 43,50 | 43,50 | 9K | 2 |
| 11/07/2019 | 0,10% | 0,04 | 42,00 | 41,98 | 41,98 | 42,00 | 25K | 4 |
| 05/07/2019 | 4,61% | 1,85 | 41,96 | 41,95 | 41,95 | 41,96 | 8K | 2 |
| 03/07/2019 | -4,36% | -1,83 | 40,11 | 40,10 | 40,10 | 40,52 | 24K | 6 |
| 01/07/2019 | -0,10% | -0,04 | 41,94 | 41,50 | 41,50 | 41,94 | 17K | 4 |
| 26/06/2019 | 0,00% | 0,00 | 41,98 | 41,95 | 41,95 | 41,98 | 8K | 2 |
| 25/06/2019 | 4,98% | 1,99 | 41,98 | 41,98 | 41,98 | 41,98 | 4K | 1 |
| 11/06/2019 | 2,51% | 0,98 | 39,99 | 39,01 | 39,01 | 39,99 | 8K | 2 |
| 06/06/2019 | 0,03% | 0,01 | 39,01 | 39,01 | 39,01 | 39,01 | 4K | 1 |
| 04/06/2019 | 7,97% | 2,88 | 39,00 | 39,00 | 39,00 | 39,00 | 12K | 2 |
| 31/05/2019 | -4,95% | -1,88 | 36,12 | 36,70 | 35,50 | 36,70 | 39K | 9 |
| 28/05/2019 | 2,70% | 1,00 | 38,00 | 37,00 | 37,00 | 38,00 | 15K | 2 |
| 27/05/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 37K | 2 |
| 21/05/2019 | 0,00% | 0,00 | 37,00 | 36,70 | 36,70 | 37,00 | 7K | 2 |
| 14/05/2019 | 0,82% | 0,30 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 07/05/2019 | 0,00% | 0,00 | 36,70 | 36,70 | 36,70 | 36,70 | 4K | 1 |
| 06/05/2019 | -0,84% | -0,31 | 36,70 | 36,70 | 36,70 | 36,70 | 4K | 1 |
| 03/05/2019 | -2,61% | -0,99 | 37,01 | 37,25 | 37,01 | 37,25 | 7K | 2 |
| 02/05/2019 | 4,11% | 1,50 | 38,00 | 37,50 | 37,50 | 38,00 | 8K | 2 |
| 29/04/2019 | 0,00% | 0,00 | 36,50 | 36,50 | 36,50 | 36,50 | 11K | 2 |
| 23/04/2019 | -8,75% | -3,50 | 36,50 | 38,02 | 36,50 | 38,02 | 7K | 2 |
| 18/04/2019 | 8,11% | 3,00 | 40,00 | 38,00 | 38,00 | 40,00 | 28K | 3 |
| 16/04/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 12/04/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 11/04/2019 | 0,82% | 0,30 | 37,00 | 37,00 | 37,00 | 37,00 | 11K | 3 |
| 10/04/2019 | 0,00% | 0,00 | 36,70 | 36,71 | 36,70 | 36,71 | 7K | 2 |
| 09/04/2019 | 0,00% | 0,00 | 36,70 | 36,70 | 36,70 | 36,70 | 4K | 1 |
| 08/04/2019 | 0,00% | 0,00 | 36,70 | 36,70 | 36,70 | 36,70 | 4K | 1 |
| 04/04/2019 | -2,65% | -1,00 | 36,70 | 37,00 | 36,70 | 37,00 | 18K | 3 |
| 03/04/2019 | 0,00% | 0,00 | 37,70 | 37,70 | 37,70 | 37,70 | 8K | 1 |
| 02/04/2019 | 6,20% | 2,20 | 37,70 | 37,70 | 37,70 | 37,70 | 8K | 1 |
| 27/03/2019 | -3,01% | -1,10 | 35,50 | 35,52 | 35,50 | 35,52 | 32K | 4 |
| 25/03/2019 | -1,08% | -0,40 | 36,60 | 35,55 | 35,55 | 36,60 | 14K | 4 |
| 21/03/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 7K | 2 |
| 20/03/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 22K | 2 |
| 19/03/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 18/03/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 22K | 2 |
| 15/03/2019 | 3,64% | 1,30 | 37,00 | 36,49 | 36,48 | 37,00 | 63K | 8 |
| 14/03/2019 | -0,61% | -0,22 | 35,70 | 35,70 | 35,70 | 35,70 | 4K | 1 |
| 13/03/2019 | -1,59% | -0,58 | 35,92 | 36,30 | 35,92 | 36,30 | 7K | 2 |
| 11/03/2019 | 2,82% | 1,00 | 36,50 | 36,50 | 36,50 | 36,50 | 4K | 1 |
| 08/03/2019 | 1,43% | 0,50 | 35,50 | 35,50 | 35,50 | 35,50 | 18K | 2 |
| 01/03/2019 | -1,41% | -0,50 | 35,00 | 35,50 | 35,00 | 35,50 | 7K | 2 |
| 26/02/2019 | 0,00% | 0,00 | 35,50 | 35,50 | 35,50 | 35,50 | 7K | 1 |
| 25/02/2019 | 0,00% | 0,00 | 35,50 | 35,50 | 35,50 | 35,50 | 4K | 1 |
| 22/02/2019 | 0,00% | 0,00 | 35,50 | 35,50 | 35,50 | 35,50 | 39K | 3 |
| 21/02/2019 | 0,00% | 0,00 | 35,50 | 35,50 | 35,50 | 35,50 | 4K | 1 |
| 20/02/2019 | 0,00% | 0,00 | 35,50 | 35,50 | 35,50 | 35,50 | 7K | 2 |
| 19/02/2019 | 4,41% | 1,50 | 35,50 | 35,00 | 35,00 | 35,50 | 11K | 2 |
| 18/02/2019 | 1,46% | 0,49 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 15/02/2019 | -1,44% | -0,49 | 33,51 | 33,51 | 33,51 | 33,51 | 3K | 1 |
| 13/02/2019 | 0,29% | 0,10 | 34,00 | 34,00 | 33,90 | 34,00 | 20K | 3 |
| 12/02/2019 | 1,95% | 0,65 | 33,90 | 34,00 | 33,90 | 34,00 | 14K | 2 |
| 11/02/2019 | 0,00% | 0,00 | 33,25 | 33,25 | 33,25 | 33,25 | 10K | 2 |
| 07/02/2019 | -2,21% | -0,75 | 33,25 | 34,00 | 33,25 | 34,00 | 31K | 2 |
| 06/02/2019 | 2,26% | 0,75 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 05/02/2019 | -2,21% | -0,75 | 33,25 | 33,25 | 33,25 | 33,25 | 3K | 1 |
| 04/02/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 14K | 2 |
| 01/02/2019 | 0,74% | 0,25 | 34,00 | 34,00 | 34,00 | 34,00 | 24K | 2 |
| 31/01/2019 | -0,74% | -0,25 | 33,75 | 33,75 | 33,75 | 33,75 | 3K | 1 |
| 29/01/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 20K | 3 |
| 28/01/2019 | 0,59% | 0,20 | 34,00 | 33,75 | 33,75 | 34,00 | 37K | 3 |
| 24/01/2019 | -0,59% | -0,20 | 33,80 | 33,80 | 33,80 | 33,80 | 3K | 1 |
| 23/01/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 17K | 2 |
| 22/01/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 21/01/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 20K | 3 |
| 18/01/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 31K | 4 |
Date,Open,High,Low,Close,Volume
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
26-Jun-19,41.95,41.98,41.95,41.98,8393
25-Jun-19,41.98,41.98,41.98,41.98,4198
11-Jun-19,39.01,39.99,39.01,39.99,7900
06-Jun-19,39.01,39.01,39.01,39.01,3901
04-Jun-19,39.00,39.00,39.00,39.00,11700
31-May-19,36.70,36.70,35.50,36.12,39471
28-May-19,37.00,38.00,37.00,38.00,15100
27-May-19,37.00,37.00,37.00,37.00,37000
21-May-19,36.70,37.00,36.70,37.00,7370
14-May-19,37.00,37.00,37.00,37.00,3700
07-May-19,36.70,36.70,36.70,36.70,3670
06-May-19,36.70,36.70,36.70,36.70,3670
03-May-19,37.25,37.25,37.01,37.01,7426
02-May-19,37.50,38.00,37.50,38.00,7550
29-Apr-19,36.50,36.50,36.50,36.50,10950
23-Apr-19,38.02,38.02,36.50,36.50,7452
18-Apr-19,38.00,40.00,38.00,40.00,27700
16-Apr-19,37.00,37.00,37.00,37.00,3700
12-Apr-19,37.00,37.00,37.00,37.00,3700
11-Apr-19,37.00,37.00,37.00,37.00,11100
10-Apr-19,36.71,36.71,36.70,36.70,7341
09-Apr-19,36.70,36.70,36.70,36.70,3670
08-Apr-19,36.70,36.70,36.70,36.70,3670
04-Apr-19,37.00,37.00,36.70,36.70,18440
03-Apr-19,37.70,37.70,37.70,37.70,7540
02-Apr-19,37.70,37.70,37.70,37.70,7540
27-Mar-19,35.52,35.52,35.50,35.50,31952
25-Mar-19,35.55,36.60,35.55,36.60,14370
21-Mar-19,37.00,37.00,37.00,37.00,7400
20-Mar-19,37.00,37.00,37.00,37.00,22200
19-Mar-19,37.00,37.00,37.00,37.00,3700
18-Mar-19,37.00,37.00,37.00,37.00,22200
15-Mar-19,36.49,37.00,36.48,37.00,62593
14-Mar-19,35.70,35.70,35.70,35.70,3570
13-Mar-19,36.30,36.30,35.92,35.92,7222
11-Mar-19,36.50,36.50,36.50,36.50,3650
08-Mar-19,35.50,35.50,35.50,35.50,17750
01-Mar-19,35.50,35.50,35.00,35.00,7050
26-Feb-19,35.50,35.50,35.50,35.50,7100
25-Feb-19,35.50,35.50,35.50,35.50,3550
22-Feb-19,35.50,35.50,35.50,35.50,39050
21-Feb-19,35.50,35.50,35.50,35.50,3550
20-Feb-19,35.50,35.50,35.50,35.50,7100
19-Feb-19,35.00,35.50,35.00,35.50,10550
18-Feb-19,34.00,34.00,34.00,34.00,6800
15-Feb-19,33.51,33.51,33.51,33.51,3351
13-Feb-19,34.00,34.00,33.90,34.00,20390
12-Feb-19,34.00,34.00,33.90,33.90,13580
11-Feb-19,33.25,33.25,33.25,33.25,9975
07-Feb-19,34.00,34.00,33.25,33.25,30525
06-Feb-19,34.00,34.00,34.00,34.00,3400
05-Feb-19,33.25,33.25,33.25,33.25,3325
04-Feb-19,34.00,34.00,34.00,34.00,13600
01-Feb-19,34.00,34.00,34.00,34.00,23800
31-Jan-19,33.75,33.75,33.75,33.75,3375
29-Jan-19,34.00,34.00,34.00,34.00,20400
28-Jan-19,33.75,34.00,33.75,34.00,37375
24-Jan-19,33.80,33.80,33.80,33.80,3380
23-Jan-19,34.00,34.00,34.00,34.00,17000
22-Jan-19,34.00,34.00,34.00,34.00,6800
21-Jan-19,34.00,34.00,34.00,34.00,20400
18-Jan-19,34.00,34.00,34.00,34.00,30600
17-Jan-19,34.00,34.00,34.00,34.00,30600
15-Jan-19,34.00,34.00,34.00,34.00,30600
14-Jan-19,33.50,33.90,33.50,33.90,30600
11-Jan-19,33.95,33.95,33.95,33.95,30600
10-Jan-19,32.90,32.90,32.90,32.90,30600
08-Jan-19,33.99,33.99,32.90,32.90,30600
04-Jan-19,32.20,32.20,32.20,32.20,30600
03-Jan-19,32.00,32.00,31.50,31.50,30600
28-Dec-18,32.01,32.50,32.00,32.50,30600
26-Dec-18,32.70,32.70,32.70,32.70,30600
19-Dec-18,32.00,32.69,32.00,32.69,30600
18-Dec-18,32.70,32.70,32.69,32.69,30600
17-Dec-18,32.78,33.15,32.17,32.17,30600
12-Dec-18,32.08,32.10,32.00,32.10,30600
11-Dec-18,32.05,34.14,31.51,34.00,30600
07-Dec-18,31.52,32.00,31.52,32.00,30600
06-Dec-18,32.00,32.00,32.00,32.00,30600
04-Dec-18,31.50,31.50,31.50,31.50,30600
30-Nov-18,31.52,31.52,31.50,31.50,30600
29-Nov-18,32.00,32.00,31.52,31.52,30600
28-Nov-18,31.70,31.99,31.40,31.99,30600
27-Nov-18,31.98,31.98,31.98,31.98,30600
22-Nov-18,31.99,33.00,31.99,33.00,30600
21-Nov-18,32.00,32.00,31.90,32.00,30600
19-Nov-18,31.98,31.98,31.98,31.98,30600
16-Nov-18,31.14,32.00,31.11,31.98,30600
14-Nov-18,32.00,32.00,31.50,32.00,30600
13-Nov-18,32.64,32.64,31.30,31.99,30600
12-Nov-18,32.37,32.37,32.34,32.34,30600
09-Nov-18,33.12,33.12,33.12,33.12,30600
07-Nov-18,33.50,33.50,32.10,33.21,30600
01-Nov-18,34.00,35.00,34.00,35.00,30600
31-Oct-18,34.50,34.50,34.50,34.50,30600
*exoneração de responsabilidade