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
05-May-21,36.13,36.13,36.13,36.13,3613
03-May-21,38.00,38.00,38.00,38.00,3800
30-Apr-21,41.00,41.00,41.00,41.00,4100
26-Apr-21,40.00,40.00,40.00,40.00,4000
22-Apr-21,39.95,40.00,39.95,40.00,11995
20-Apr-21,38.01,38.01,38.01,38.01,3801
15-Apr-21,38.90,38.90,38.90,38.90,3890
14-Apr-21,40.50,41.60,38.50,38.60,59600
12-Apr-21,40.50,40.50,40.50,40.50,12150
09-Apr-21,40.50,40.50,40.50,40.50,4050
07-Apr-21,40.50,41.00,40.50,41.00,32499
06-Apr-21,40.50,41.00,40.50,40.50,12200
01-Apr-21,40.00,40.50,40.00,40.50,16100
30-Mar-21,37.50,40.98,37.50,40.98,42446
23-Mar-21,36.50,36.50,36.50,36.50,3650
11-Mar-21,36.11,36.99,36.00,36.26,36234
09-Mar-21,38.61,38.61,38.00,38.00,248363
05-Mar-21,38.75,38.75,38.60,38.60,50299
02-Mar-21,38.91,38.91,38.70,38.70,50451
01-Mar-21,38.95,38.97,38.90,38.90,19474
26-Feb-21,39.20,39.20,39.20,39.20,3920
22-Feb-21,39.00,39.00,38.90,38.90,120890
19-Feb-21,39.01,39.21,39.00,39.00,35122
18-Feb-21,39.23,39.23,39.00,39.00,23483
17-Feb-21,39.23,39.23,39.20,39.20,23525
09-Feb-21,39.30,39.30,39.30,39.30,3930
08-Feb-21,39.66,39.67,39.20,39.20,82832
04-Feb-21,39.59,39.59,39.59,39.59,3959
03-Feb-21,39.99,39.99,39.26,39.26,7925
02-Feb-21,39.66,39.87,39.00,39.52,165588
01-Feb-21,40.19,40.19,40.00,40.00,148123
29-Jan-21,40.21,40.40,40.15,40.40,16096
28-Jan-21,40.20,41.03,40.13,40.13,40364
27-Jan-21,40.53,40.70,40.10,40.10,64678
26-Jan-21,40.75,41.50,40.15,41.30,40989
22-Jan-21,40.81,40.83,40.81,40.83,12245
21-Jan-21,40.96,40.96,40.81,40.81,8177
20-Jan-21,41.11,41.11,40.93,40.93,20509
19-Jan-21,41.06,41.06,40.94,40.94,24607
18-Jan-21,41.14,41.14,41.00,41.00,16414
15-Jan-21,41.75,41.99,41.55,41.55,58439
14-Jan-21,44.00,44.11,41.00,42.26,265425
13-Jan-21,41.50,54.90,41.50,45.90,461401
12-Jan-21,40.74,40.74,40.74,40.74,4074
11-Jan-21,41.32,41.32,41.32,41.32,4132
08-Jan-21,40.77,40.83,40.77,40.83,12243
06-Jan-21,40.73,40.73,40.73,40.73,4073
05-Jan-21,40.71,41.49,40.70,41.49,20509
04-Jan-21,40.60,40.66,40.60,40.66,8126
30-Dec-20,41.90,41.90,41.90,41.90,4190
28-Dec-20,40.51,40.51,40.50,40.50,20252
23-Dec-20,41.49,41.49,40.57,40.57,8206
22-Dec-20,40.81,40.90,40.52,40.73,126375
16-Dec-20,43.01,43.01,43.01,43.01,4301
11-Dec-20,41.20,42.49,41.20,42.49,21116
10-Dec-20,42.99,42.99,42.99,42.99,4299
09-Dec-20,42.52,42.52,42.52,42.52,4252
08-Dec-20,42.53,43.04,42.53,43.04,8557
07-Dec-20,40.32,42.30,40.32,40.43,20381
04-Dec-20,41.70,41.70,41.00,41.49,70095
03-Dec-20,42.00,42.00,41.69,41.69,75135
30-Nov-20,42.80,42.80,42.00,42.00,8480
27-Nov-20,41.81,41.81,41.80,41.80,8361
24-Nov-20,42.50,42.50,42.00,42.00,8450
23-Nov-20,43.79,43.80,41.50,42.00,93277
19-Nov-20,42.51,42.51,42.51,42.51,4251
12-Nov-20,41.37,41.37,41.37,41.37,4137
11-Nov-20,41.02,41.02,41.02,41.02,8204
09-Nov-20,41.95,42.00,41.95,42.00,37789
04-Nov-20,40.61,40.61,40.61,40.61,8122
03-Nov-20,42.00,42.00,40.99,40.99,12399
30-Oct-20,43.74,43.74,41.25,41.25,54847
29-Oct-20,41.10,41.16,41.10,41.10,16451
28-Oct-20,42.66,42.66,42.66,42.66,4266
27-Oct-20,41.70,41.70,41.70,41.70,8340
26-Oct-20,43.83,43.83,43.83,43.83,8766
21-Oct-20,43.85,43.85,40.50,42.00,117993
20-Oct-20,42.99,42.99,42.99,42.99,17196
19-Oct-20,42.50,42.50,42.50,42.50,4250
15-Oct-20,43.99,43.99,40.01,40.01,24860
14-Oct-20,43.99,43.99,41.50,41.50,34098
13-Oct-20,44.42,44.42,41.50,42.09,192642
09-Oct-20,42.50,44.44,42.50,44.44,13138
08-Oct-20,42.50,42.50,42.50,42.50,4250
06-Oct-20,41.00,41.00,40.60,40.60,8160
05-Oct-20,41.00,41.00,41.00,41.00,16400
01-Oct-20,41.50,41.50,41.50,41.50,37350
30-Sep-20,40.00,43.50,40.00,41.50,143240
28-Sep-20,42.00,42.00,42.00,42.00,4200
23-Sep-20,41.93,41.93,41.93,41.93,8386
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