Cotação atual, histórico e gráfico do papel: GEPA3

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 GEPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
17/01/2019	0,00%	0,00	34,00	34,00	34,00	34,00	37K	3
15/01/2019	0,29%	0,10	34,00	34,00	34,00	34,00	7K	1
14/01/2019	-0,15%	-0,05	33,90	33,50	33,50	33,90	20K	3
11/01/2019	3,19%	1,05	33,95	33,95	33,95	33,95	14K	1
10/01/2019	0,00%	0,00	32,90	32,90	32,90	32,90	30K	3
08/01/2019	2,17%	0,70	32,90	33,99	32,90	33,99	40K	5
04/01/2019	2,22%	0,70	32,20	32,20	32,20	32,20	3K	1
03/01/2019	-3,08%	-1,00	31,50	32,00	31,50	32,00	44K	6
28/12/2018	-0,61%	-0,20	32,50	32,01	32,00	32,50	42K	8
26/12/2018	0,03%	0,01	32,70	32,70	32,70	32,70	10K	2
19/12/2018	0,00%	0,00	32,69	32,00	32,00	32,69	26K	2
18/12/2018	1,62%	0,52	32,69	32,70	32,69	32,70	36K	4
17/12/2018	0,22%	0,07	32,17	32,78	32,17	33,15	56K	6
12/12/2018	-5,59%	-1,90	32,10	32,08	32,00	32,10	96K	12
11/12/2018	6,25%	2,00	34,00	32,05	31,51	34,14	131K	14
07/12/2018	0,00%	0,00	32,00	31,52	31,52	32,00	16K	3
06/12/2018	1,59%	0,50	32,00	32,00	32,00	32,00	3K	1
04/12/2018	0,00%	0,00	31,50	31,50	31,50	31,50	6K	2
30/11/2018	-0,06%	-0,02	31,50	31,52	31,50	31,52	19K	5
29/11/2018	-1,47%	-0,47	31,52	32,00	31,52	32,00	25K	5
28/11/2018	0,03%	0,01	31,99	31,70	31,40	31,99	29K	4
27/11/2018	-3,09%	-1,02	31,98	31,98	31,98	31,98	16K	4
22/11/2018	3,12%	1,00	33,00	31,99	31,99	33,00	74K	6
21/11/2018	0,06%	0,02	32,00	32,00	31,90	32,00	22K	5
19/11/2018	0,00%	0,00	31,98	31,98	31,98	31,98	6K	2
16/11/2018	-0,06%	-0,02	31,98	31,14	31,11	32,00	45K	5
14/11/2018	0,03%	0,01	32,00	32,00	31,50	32,00	32K	5
13/11/2018	-1,08%	-0,35	31,99	32,64	31,30	32,64	112K	19
12/11/2018	-2,36%	-0,78	32,34	32,37	32,34	32,37	16K	4
09/11/2018	-0,27%	-0,09	33,12	33,12	33,12	33,12	3K	1
07/11/2018	-5,11%	-1,79	33,21	33,50	32,10	33,50	23K	7
01/11/2018	1,45%	0,50	35,00	34,00	34,00	35,00	7K	2
31/10/2018	-3,09%	-1,10	34,50	34,50	34,50	34,50	7K	1
23/10/2018	1,71%	0,60	35,60	34,72	34,72	35,60	7K	2

Date,Open,High,Low,Close,Volume
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-19,34.00,34.00,34.00,34.00,37400
15-Jan-19,34.00,34.00,34.00,34.00,6800
14-Jan-19,33.50,33.90,33.50,33.90,20260
11-Jan-19,33.95,33.95,33.95,33.95,13580
10-Jan-19,32.90,32.90,32.90,32.90,29610
08-Jan-19,33.99,33.99,32.90,32.90,39700
04-Jan-19,32.20,32.20,32.20,32.20,3220
03-Jan-19,32.00,32.00,31.50,31.50,44431
28-Dec-18,32.01,32.50,32.00,32.50,41803
26-Dec-18,32.70,32.70,32.70,32.70,9810
19-Dec-18,32.00,32.69,32.00,32.69,25669
18-Dec-18,32.70,32.70,32.69,32.69,35968
17-Dec-18,32.78,33.15,32.17,32.17,55852
12-Dec-18,32.08,32.10,32.00,32.10,96100
11-Dec-18,32.05,34.14,31.51,34.00,131488
07-Dec-18,31.52,32.00,31.52,32.00,15952
06-Dec-18,32.00,32.00,32.00,32.00,3200
04-Dec-18,31.50,31.50,31.50,31.50,6300
30-Nov-18,31.52,31.52,31.50,31.50,18903
29-Nov-18,32.00,32.00,31.52,31.52,25361
28-Nov-18,31.70,31.99,31.40,31.99,28587
27-Nov-18,31.98,31.98,31.98,31.98,15990
22-Nov-18,31.99,33.00,31.99,33.00,73999
21-Nov-18,32.00,32.00,31.90,32.00,22389
19-Nov-18,31.98,31.98,31.98,31.98,6396
16-Nov-18,31.14,32.00,31.11,31.98,44535
14-Nov-18,32.00,32.00,31.50,32.00,31950
13-Nov-18,32.64,32.64,31.30,31.99,112350
12-Nov-18,32.37,32.37,32.34,32.34,16178
09-Nov-18,33.12,33.12,33.12,33.12,3312
07-Nov-18,33.50,33.50,32.10,33.21,23116
01-Nov-18,34.00,35.00,34.00,35.00,6900
31-Oct-18,34.50,34.50,34.50,34.50,6900
23-Oct-18,34.72,35.60,34.72,35.60,7032
22-Oct-18,34.99,35.00,34.99,35.00,7032
16-Oct-18,32.50,33.99,32.50,33.99,7032
15-Oct-18,33.98,33.98,33.98,33.98,7032
10-Oct-18,33.97,33.97,33.97,33.97,7032
08-Oct-18,32.02,32.02,32.02,32.02,7032
03-Oct-18,32.99,33.83,32.99,32.99,7032
01-Oct-18,32.20,33.00,32.20,32.99,7032
26-Sep-18,33.95,33.95,33.95,33.95,7032
24-Sep-18,33.00,33.00,33.00,33.00,7032
21-Sep-18,33.88,33.88,33.88,33.88,7032
20-Sep-18,32.00,33.90,32.00,33.85,7032
13-Sep-18,33.95,34.00,33.95,34.00,7032
11-Sep-18,32.50,32.50,32.50,32.50,7032
10-Sep-18,31.01,31.01,31.01,31.01,7032
06-Sep-18,32.51,32.51,32.51,32.51,7032
05-Sep-18,33.00,33.00,33.00,33.00,7032
04-Sep-18,33.15,33.15,33.00,33.00,7032
30-Aug-18,33.10,33.10,33.10,33.10,7032
29-Aug-18,34.50,34.50,34.50,34.50,7032
27-Aug-18,33.50,33.50,33.50,33.50,7032
24-Aug-18,32.41,32.41,32.30,32.33,7032
23-Aug-18,33.20,33.20,33.15,33.15,7032
22-Aug-18,33.00,33.00,32.86,32.86,7032
17-Aug-18,34.00,34.00,34.00,34.00,7032
15-Aug-18,33.80,33.80,33.75,33.75,7032
13-Aug-18,33.75,33.75,33.75,33.75,7032
07-Aug-18,33.50,34.00,33.50,34.00,7032
06-Aug-18,33.00,33.00,33.00,33.00,7032
02-Aug-18,34.00,34.00,32.50,33.01,7032
01-Aug-18,34.50,34.50,34.09,34.09,7032
31-Jul-18,35.00,35.00,35.00,35.00,7032
24-Jul-18,35.00,35.00,35.00,35.00,7032
23-Jul-18,36.19,36.19,36.19,36.19,7032

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEPA3