Cotação atual, histórico e gráfico do papel: GEPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 22/10/2018 | 2,97% | 1,01 | 35,00 | 34,99 | 34,99 | 35,00 | 14K | 2 |
| 16/10/2018 | 0,03% | 0,01 | 33,99 | 32,50 | 32,50 | 33,99 | 13K | 3 |
| 15/10/2018 | 0,03% | 0,01 | 33,98 | 33,98 | 33,98 | 33,98 | 14K | 3 |
| 10/10/2018 | 6,09% | 1,95 | 33,97 | 33,97 | 33,97 | 33,97 | 10K | 1 |
| 08/10/2018 | -2,94% | -0,97 | 32,02 | 32,02 | 32,02 | 32,02 | 6K | 1 |
| 03/10/2018 | 0,00% | 0,00 | 32,99 | 32,99 | 32,99 | 33,83 | 20K | 3 |
| 01/10/2018 | -2,83% | -0,96 | 32,99 | 32,20 | 32,20 | 33,00 | 46K | 6 |
| 26/09/2018 | 2,88% | 0,95 | 33,95 | 33,95 | 33,95 | 33,95 | 3K | 1 |
| 24/09/2018 | -2,60% | -0,88 | 33,00 | 33,00 | 33,00 | 33,00 | 13K | 2 |
| 21/09/2018 | 0,09% | 0,03 | 33,88 | 33,88 | 33,88 | 33,88 | 7K | 1 |
| 20/09/2018 | -0,44% | -0,15 | 33,85 | 32,00 | 32,00 | 33,90 | 73K | 7 |
| 13/09/2018 | 4,62% | 1,50 | 34,00 | 33,95 | 33,95 | 34,00 | 20K | 3 |
| 11/09/2018 | 4,80% | 1,49 | 32,50 | 32,50 | 32,50 | 32,50 | 16K | 2 |
| 10/09/2018 | -4,61% | -1,50 | 31,01 | 31,01 | 31,01 | 31,01 | 12K | 2 |
| 06/09/2018 | -1,48% | -0,49 | 32,51 | 32,51 | 32,51 | 32,51 | 3K | 1 |
| 05/09/2018 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,00 | 7K | 1 |
| 04/09/2018 | -0,30% | -0,10 | 33,00 | 33,15 | 33,00 | 33,15 | 46K | 3 |
| 30/08/2018 | -4,06% | -1,40 | 33,10 | 33,10 | 33,10 | 33,10 | 20K | 1 |
| 29/08/2018 | 2,99% | 1,00 | 34,50 | 34,50 | 34,50 | 34,50 | 3K | 1 |
| 27/08/2018 | 3,62% | 1,17 | 33,50 | 33,50 | 33,50 | 33,50 | 7K | 2 |
| 24/08/2018 | -2,47% | -0,82 | 32,33 | 32,41 | 32,30 | 32,41 | 26K | 5 |
| 23/08/2018 | 0,88% | 0,29 | 33,15 | 33,20 | 33,15 | 33,20 | 10K | 2 |
| 22/08/2018 | -3,35% | -1,14 | 32,86 | 33,00 | 32,86 | 33,00 | 23K | 7 |
| 17/08/2018 | 0,74% | 0,25 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 15/08/2018 | 0,00% | 0,00 | 33,75 | 33,80 | 33,75 | 33,80 | 27K | 3 |
| 13/08/2018 | -0,74% | -0,25 | 33,75 | 33,75 | 33,75 | 33,75 | 3K | 1 |
| 07/08/2018 | 3,03% | 1,00 | 34,00 | 33,50 | 33,50 | 34,00 | 13K | 2 |
| 06/08/2018 | -0,03% | -0,01 | 33,00 | 33,00 | 33,00 | 33,00 | 13K | 1 |
| 02/08/2018 | -3,17% | -1,08 | 33,01 | 34,00 | 32,50 | 34,00 | 103K | 20 |
| 01/08/2018 | -2,60% | -0,91 | 34,09 | 34,50 | 34,09 | 34,50 | 10K | 2 |
| 31/07/2018 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 2 |
| 24/07/2018 | -3,29% | -1,19 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 1 |
| 23/07/2018 | 3,40% | 1,19 | 36,19 | 36,19 | 36,19 | 36,19 | 4K | 1 |
| 18/07/2018 | 0,06% | 0,02 | 35,00 | 34,90 | 34,90 | 35,00 | 7K | 2 |
| 13/07/2018 | 1,39% | 0,48 | 34,98 | 34,98 | 34,98 | 34,98 | 3K | 1 |
| 10/07/2018 | -1,40% | -0,49 | 34,50 | 34,50 | 34,50 | 34,50 | 24K | 2 |
| 02/07/2018 | 6,03% | 1,99 | 34,99 | 34,99 | 34,99 | 34,99 | 3K | 1 |
| 29/06/2018 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,00 | 66K | 3 |
| 28/06/2018 | -5,61% | -1,96 | 33,00 | 33,00 | 33,00 | 33,01 | 40K | 5 |
| 27/06/2018 | 5,94% | 1,96 | 34,96 | 34,96 | 34,96 | 34,96 | 3K | 1 |
| 19/06/2018 | 2,64% | 0,85 | 33,00 | 32,99 | 32,99 | 33,00 | 10K | 2 |
| 18/06/2018 | -4,06% | -1,36 | 32,15 | 33,00 | 32,01 | 33,00 | 89K | 9 |
| 15/06/2018 | -4,28% | -1,50 | 33,51 | 33,51 | 33,51 | 33,51 | 7K | 1 |
| 13/06/2018 | -5,15% | -1,90 | 35,01 | 35,01 | 35,01 | 35,01 | 11K | 2 |
| 11/06/2018 | 5,46% | 1,91 | 36,91 | 36,90 | 36,90 | 36,91 | 7K | 2 |
| 06/06/2018 | -5,02% | -1,85 | 35,00 | 35,00 | 35,00 | 35,00 | 18K | 2 |
| 30/05/2018 | 13,38% | 4,35 | 36,85 | 35,00 | 35,00 | 36,85 | 11K | 3 |
| 29/05/2018 | -2,99% | -1,00 | 32,50 | 33,50 | 32,00 | 33,50 | 26K | 7 |
| 28/05/2018 | -2,90% | -1,00 | 33,50 | 34,00 | 33,50 | 35,32 | 34K | 5 |
| 25/05/2018 | -2,68% | -0,95 | 34,50 | 35,01 | 34,50 | 35,01 | 14K | 2 |
Date,Open,High,Low,Close,Volume
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-18,34.99,35.00,34.99,35.00,13999
16-Oct-18,32.50,33.99,32.50,33.99,13408
15-Oct-18,33.98,33.98,33.98,33.98,13592
10-Oct-18,33.97,33.97,33.97,33.97,10191
08-Oct-18,32.02,32.02,32.02,32.02,6404
03-Oct-18,32.99,33.83,32.99,32.99,20046
01-Oct-18,32.20,33.00,32.20,32.99,45989
26-Sep-18,33.95,33.95,33.95,33.95,3395
24-Sep-18,33.00,33.00,33.00,33.00,13200
21-Sep-18,33.88,33.88,33.88,33.88,6776
20-Sep-18,32.00,33.90,32.00,33.85,72990
13-Sep-18,33.95,34.00,33.95,34.00,20393
11-Sep-18,32.50,32.50,32.50,32.50,16250
10-Sep-18,31.01,31.01,31.01,31.01,12404
06-Sep-18,32.51,32.51,32.51,32.51,3251
05-Sep-18,33.00,33.00,33.00,33.00,6600
04-Sep-18,33.15,33.15,33.00,33.00,46275
30-Aug-18,33.10,33.10,33.10,33.10,19860
29-Aug-18,34.50,34.50,34.50,34.50,3450
27-Aug-18,33.50,33.50,33.50,33.50,6700
24-Aug-18,32.41,32.41,32.30,32.33,25896
23-Aug-18,33.20,33.20,33.15,33.15,9950
22-Aug-18,33.00,33.00,32.86,32.86,23086
17-Aug-18,34.00,34.00,34.00,34.00,6800
15-Aug-18,33.80,33.80,33.75,33.75,27005
13-Aug-18,33.75,33.75,33.75,33.75,3375
07-Aug-18,33.50,34.00,33.50,34.00,13450
06-Aug-18,33.00,33.00,33.00,33.00,13200
02-Aug-18,34.00,34.00,32.50,33.01,102952
01-Aug-18,34.50,34.50,34.09,34.09,10268
31-Jul-18,35.00,35.00,35.00,35.00,10500
24-Jul-18,35.00,35.00,35.00,35.00,10500
23-Jul-18,36.19,36.19,36.19,36.19,3619
18-Jul-18,34.90,35.00,34.90,35.00,6990
13-Jul-18,34.98,34.98,34.98,34.98,3498
10-Jul-18,34.50,34.50,34.50,34.50,24150
02-Jul-18,34.99,34.99,34.99,34.99,3499
29-Jun-18,33.00,33.00,33.00,33.00,66000
28-Jun-18,33.00,33.01,33.00,33.00,39602
27-Jun-18,34.96,34.96,34.96,34.96,3496
19-Jun-18,32.99,33.00,32.99,33.00,9898
18-Jun-18,33.00,33.00,32.01,32.15,88866
15-Jun-18,33.51,33.51,33.51,33.51,6702
13-Jun-18,35.01,35.01,35.01,35.01,10503
11-Jun-18,36.90,36.91,36.90,36.91,7381
06-Jun-18,35.00,35.00,35.00,35.00,17500
30-May-18,35.00,36.85,35.00,36.85,10686
29-May-18,33.50,33.50,32.00,32.50,26054
28-May-18,34.00,35.32,33.50,33.50,33882
25-May-18,35.01,35.01,34.50,34.50,13902
24-May-18,35.45,35.45,35.45,35.45,13902
23-May-18,35.00,35.50,35.00,35.50,13902
22-May-18,35.50,35.50,35.50,35.50,13902
21-May-18,35.50,35.50,35.50,35.50,13902
18-May-18,35.00,35.00,35.00,35.00,13902
17-May-18,35.25,35.25,35.25,35.25,13902
15-May-18,36.00,36.00,35.05,35.05,13902
14-May-18,36.00,36.00,36.00,36.00,13902
11-May-18,37.95,37.95,36.00,36.00,13902
04-May-18,37.50,37.50,37.50,37.50,13902
02-May-18,37.50,37.50,37.50,37.50,13902
27-Apr-18,38.50,38.50,38.50,38.50,13902
26-Apr-18,38.00,38.40,38.00,38.40,13902
24-Apr-18,38.00,38.00,38.00,38.00,13902
23-Apr-18,37.50,37.50,37.50,37.50,13902
20-Apr-18,37.61,37.61,37.30,37.51,13902
19-Apr-18,38.40,38.40,38.40,38.40,13902
18-Apr-18,37.53,37.53,37.00,37.00,13902
16-Apr-18,37.50,37.50,37.50,37.50,13902
13-Apr-18,37.61,37.65,37.51,37.51,13902
12-Apr-18,38.00,38.00,38.00,38.00,13902
11-Apr-18,37.50,37.50,37.50,37.50,13902
10-Apr-18,37.70,37.70,37.70,37.70,13902
09-Apr-18,37.75,37.75,37.75,37.75,13902
04-Apr-18,38.00,38.00,38.00,38.00,13902
03-Apr-18,38.00,38.00,38.00,38.00,13902
02-Apr-18,38.00,38.01,37.76,37.76,13902
29-Mar-18,38.00,38.00,38.00,38.00,13902
28-Mar-18,38.00,38.01,38.00,38.00,13902
23-Mar-18,38.48,38.48,38.48,38.48,13902
20-Mar-18,37.75,38.49,37.75,38.49,13902
19-Mar-18,39.99,39.99,38.00,38.00,13902
16-Mar-18,38.11,38.11,38.11,38.11,13902
*exoneração de responsabilidade