Cotação atual, histórico e gráfico do papel: GEPA4

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 GEPA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-0,03%	-0,01	32,00	32,01	32,00	32,01	38K	5
26/01/2022	0,00%	0,00	32,01	32,02	32,01	32,02	6K	2
25/01/2022	0,00%	0,00	32,01	32,01	32,01	32,01	3K	1
24/01/2022	0,03%	0,01	32,01	32,01	32,01	32,01	3K	1
21/01/2022	0,00%	0,00	32,00	32,00	32,00	32,00	6K	2
20/01/2022	-0,34%	-0,11	32,00	32,49	32,00	32,49	16K	5
19/01/2022	-1,14%	-0,37	32,11	32,49	32,11	32,50	23K	3
18/01/2022	2,46%	0,78	32,48	32,33	32,33	32,48	6K	2
14/01/2022	-0,94%	-0,30	31,70	32,00	31,70	32,00	19K	6
13/01/2022	-2,74%	-0,90	32,00	32,34	32,00	32,34	10K	3
12/01/2022	3,62%	1,15	32,90	32,90	32,90	32,90	33K	4

11/01/2022	-0,75%	-0,24	31,75	31,75	31,75	31,75	13K	2
10/01/2022	-0,03%	-0,01	31,99	32,00	31,75	32,00	16K	4
07/01/2022	-1,02%	-0,33	32,00	32,50	32,00	32,50	10K	3
06/01/2022	0,00%	0,00	32,33	32,33	32,33	32,33	3K	1
05/01/2022	1,03%	0,33	32,33	32,33	32,33	32,33	3K	1
04/01/2022	-0,34%	-0,11	32,00	32,33	32,00	32,33	16K	5
03/01/2022	-2,99%	-0,99	32,11	32,11	32,11	32,11	3K	1
30/12/2021	0,00%	0,00	33,10	33,10	33,10	33,10	7K	2
29/12/2021	-3,27%	-1,12	33,10	33,10	33,10	33,10	3K	1
28/12/2021	3,38%	1,12	34,22	34,22	34,22	34,22	3K	1
27/12/2021	0,00%	0,00	33,10	33,10	33,10	33,10	23K	3
22/12/2021	-3,47%	-1,19	33,10	33,83	33,10	33,83	17K	2
21/12/2021	2,97%	0,99	34,29	34,29	34,29	34,29	3K	1
20/12/2021	0,15%	0,05	33,30	33,99	33,30	33,99	7K	2
17/12/2021	2,97%	0,96	33,25	32,29	32,29	33,25	13K	2
16/12/2021	-0,03%	-0,01	32,29	32,29	32,29	32,29	3K	1
14/12/2021	2,47%	0,78	32,30	32,30	32,30	32,30	3K	1
13/12/2021	-0,57%	-0,18	31,52	31,50	31,50	31,70	19K	4
09/12/2021	0,32%	0,10	31,70	31,70	31,60	31,80	19K	5
08/12/2021	-0,32%	-0,10	31,60	31,60	31,60	31,70	51K	7
07/12/2021	-0,97%	-0,31	31,70	32,01	31,65	32,01	44K	7
06/12/2021	0,00%	0,00	32,01	32,01	32,00	32,01	22K	4
03/12/2021	0,00%	0,00	32,01	32,01	32,01	32,01	3K	1
02/12/2021	0,98%	0,31	32,01	32,00	31,50	32,01	73K	13
01/12/2021	0,54%	0,17	31,70	32,00	31,70	32,00	22K	5
30/11/2021	-1,50%	-0,48	31,53	32,01	31,53	32,01	10K	3
29/11/2021	0,03%	0,01	32,01	32,01	32,01	32,01	19K	2
26/11/2021	-0,78%	-0,25	32,00	32,00	31,86	32,00	26K	6
25/11/2021	0,78%	0,25	32,25	32,00	32,00	32,94	32K	6
24/11/2021	0,00%	0,00	32,00	31,82	31,82	32,00	10K	3
23/11/2021	1,46%	0,46	32,00	31,54	31,54	32,00	26K	4
22/11/2021	-2,35%	-0,76	31,54	32,20	31,54	32,20	6K	2
19/11/2021	0,00%	0,00	32,30	32,00	31,99	32,38	35K	7
18/11/2021	-0,03%	-0,01	32,30	33,00	32,30	33,00	16K	5
17/11/2021	-0,12%	-0,04	32,31	32,46	32,31	32,85	78K	12
16/11/2021	0,00%	0,00	32,35	32,36	32,35	32,36	16K	4
12/11/2021	0,19%	0,06	32,35	32,35	32,35	32,35	10K	3
11/11/2021	0,00%	0,00	32,29	32,29	32,29	32,29	6K	1
10/11/2021	0,00%	0,00	32,29	32,29	32,27	32,29	16K	5
09/11/2021	-1,19%	-0,39	32,29	32,68	32,29	32,68	6K	2
08/11/2021	2,09%	0,67	32,68	32,68	32,68	32,68	3K	1
04/11/2021	-5,24%	-1,77	32,01	33,22	32,01	33,22	26K	7
03/11/2021	5,53%	1,77	33,78	33,76	33,76	33,78	7K	2
01/11/2021	-1,51%	-0,49	32,01	32,01	32,01	32,01	3K	1
28/10/2021	0,00%	0,00	32,50	32,50	31,61	32,99	39K	9
27/10/2021	2,52%	0,80	32,50	31,60	31,60	32,79	39K	6
26/10/2021	0,00%	0,00	31,70	31,70	31,70	31,70	22K	4
22/10/2021	-6,76%	-2,30	31,70	31,00	31,00	31,90	276K	44
21/10/2021	-1,71%	-0,59	34,00	34,00	34,00	34,00	2M	7
20/10/2021	0,03%	0,01	34,59	34,59	34,59	34,59	3K	1
19/10/2021	-1,20%	-0,42	34,58	34,58	34,58	34,58	21K	4
18/10/2021	2,97%	1,01	35,00	33,00	32,02	35,00	64K	15
15/10/2021	5,00%	1,62	33,99	32,50	32,30	33,99	53K	12
14/10/2021	-1,19%	-0,39	32,37	32,37	32,37	32,37	13K	2
13/10/2021	-0,73%	-0,24	32,76	33,01	32,23	33,01	39K	11
11/10/2021	-1,49%	-0,50	33,00	33,00	33,00	33,00	3K	1
08/10/2021	0,00%	0,00	33,50	33,50	33,50	33,50	3K	1
06/10/2021	-5,63%	-2,00	33,50	32,91	32,90	33,50	40K	7
05/10/2021	7,58%	2,50	35,50	33,00	33,00	35,50	35K	6
04/10/2021	-0,03%	-0,01	33,00	33,03	33,00	33,03	20K	4
01/10/2021	0,03%	0,01	33,01	33,15	33,00	33,15	10K	3
30/09/2021	-2,37%	-0,80	33,00	33,01	33,00	33,15	13K	4
29/09/2021	-0,59%	-0,20	33,80	34,00	33,80	34,00	51K	7
28/09/2021	-3,38%	-1,19	34,00	34,00	33,99	34,00	34K	8
27/09/2021	2,51%	0,86	35,19	34,25	34,25	35,19	7K	2
24/09/2021	0,09%	0,03	34,33	34,50	34,33	34,50	7K	2
22/09/2021	-0,03%	-0,01	34,30	34,30	34,30	34,30	3K	1
21/09/2021	-2,86%	-1,01	34,31	35,00	34,30	35,00	21K	5
17/09/2021	-0,37%	-0,13	35,32	34,54	34,54	35,32	14K	4
16/09/2021	-0,14%	-0,05	35,45	35,44	35,44	35,45	7K	2
15/09/2021	1,43%	0,50	35,50	35,50	35,50	35,50	7K	1
14/09/2021	1,45%	0,50	35,00	35,00	35,00	35,00	10K	2
13/09/2021	0,41%	0,14	34,50	34,35	34,35	35,00	14K	4
10/09/2021	0,17%	0,06	34,36	34,36	34,36	34,36	3K	1
09/09/2021	-0,58%	-0,20	34,30	34,30	34,30	34,30	3K	1
08/09/2021	-0,83%	-0,29	34,50	34,50	34,50	34,50	10K	2
06/09/2021	-0,32%	-0,11	34,79	34,90	34,79	34,90	7K	2
03/09/2021	0,03%	0,01	34,90	35,49	34,80	35,49	21K	4
02/09/2021	-0,60%	-0,21	34,89	35,09	34,89	35,09	7K	2
01/09/2021	-1,79%	-0,64	35,10	35,00	35,00	35,10	14K	4
31/08/2021	2,70%	0,94	35,74	35,74	35,74	35,74	4K	1
30/08/2021	-1,19%	-0,42	34,80	35,01	34,80	35,01	56K	9
27/08/2021	-1,21%	-0,43	35,22	35,22	35,22	35,22	4K	1
26/08/2021	0,00%	0,00	35,65	35,55	35,55	35,65	21K	2
25/08/2021	1,74%	0,61	35,65	35,00	35,00	35,65	28K	7
24/08/2021	-0,40%	-0,14	35,04	35,77	35,00	35,77	28K	6
20/08/2021	0,54%	0,19	35,18	34,92	34,05	35,18	21K	5
19/08/2021	0,23%	0,08	34,99	35,00	34,90	35,00	17K	5
18/08/2021	0,03%	0,01	34,91	35,50	34,91	35,50	42K	8
17/08/2021	-1,02%	-0,36	34,90	34,90	34,90	34,90	10K	1
16/08/2021	0,03%	0,01	35,26	35,26	35,26	35,26	11K	3
13/08/2021	-2,89%	-1,05	35,25	35,41	35,25	35,41	14K	4
11/08/2021	-1,31%	-0,48	36,30	36,35	36,30	36,35	15K	4
09/08/2021	-0,03%	-0,01	36,78	36,78	36,78	36,78	4K	1
06/08/2021	-0,59%	-0,22	36,79	36,99	36,79	36,99	18K	3
05/08/2021	1,20%	0,44	37,01	37,01	37,01	37,01	4K	1
04/08/2021	-2,48%	-0,93	36,57	36,75	36,46	36,75	11K	3
03/08/2021	1,35%	0,50	37,50	37,01	37,01	37,50	11K	3
02/08/2021	3,44%	1,23	37,00	36,90	36,90	37,00	41K	6
30/07/2021	-0,72%	-0,26	35,77	36,00	35,77	36,00	57K	13
29/07/2021	-0,61%	-0,22	36,03	36,03	36,03	36,03	11K	1
28/07/2021	0,69%	0,25	36,25	36,25	36,25	36,26	33K	3
27/07/2021	-1,37%	-0,50	36,00	36,01	36,00	36,01	11K	2
26/07/2021	0,00%	0,00	36,50	36,50	36,50	36,50	18K	4
23/07/2021	-1,32%	-0,49	36,50	36,50	36,50	36,50	7K	2
22/07/2021	2,18%	0,79	36,99	36,99	36,99	36,99	11K	3
21/07/2021	-2,14%	-0,79	36,20	36,08	36,08	36,20	47K	6
20/07/2021	-0,30%	-0,11	36,99	36,50	36,00	36,99	40K	7
16/07/2021	-1,72%	-0,65	37,10	37,75	36,56	37,75	2M	21
15/07/2021	0,00%	0,00	37,75	37,50	37,50	37,75	15K	2
14/07/2021	2,05%	0,76	37,75	36,99	36,99	37,76	105K	19
13/07/2021	-0,56%	-0,21	36,99	36,61	36,61	37,61	30K	7
12/07/2021	0,00%	0,00	37,20	36,93	36,54	37,20	26K	6
08/07/2021	0,95%	0,35	37,20	37,36	37,20	37,36	7K	2
07/07/2021	0,33%	0,12	36,85	36,85	36,85	36,85	26K	5
06/07/2021	-1,21%	-0,45	36,73	36,73	36,73	36,73	4K	1
05/07/2021	-0,03%	-0,01	37,18	37,19	37,18	37,19	7K	2
02/07/2021	1,39%	0,51	37,19	37,01	36,80	37,19	67K	11
01/07/2021	-2,45%	-0,92	36,68	37,00	36,68	37,00	7K	2
30/06/2021	-0,03%	-0,01	37,60	37,49	37,49	37,60	2M	84
29/06/2021	0,56%	0,21	37,61	37,00	37,00	37,61	15K	4
28/06/2021	-1,29%	-0,49	37,40	37,44	37,40	37,56	26K	7
25/06/2021	-	-	37,89	37,57	36,65	37,89	37K	8

Date,Open,High,Low,Close,Volume
28-Jan-22,32.01,32.01,32.00,32.00,38411
26-Jan-22,32.02,32.02,32.01,32.01,6403
25-Jan-22,32.01,32.01,32.01,32.01,3201
24-Jan-22,32.01,32.01,32.01,32.01,3201
21-Jan-22,32.00,32.00,32.00,32.00,6400
20-Jan-22,32.49,32.49,32.00,32.00,16065
19-Jan-22,32.49,32.50,32.11,32.11,22668
18-Jan-22,32.33,32.48,32.33,32.48,6481
14-Jan-22,32.00,32.00,31.70,31.70,19067
13-Jan-22,32.34,32.34,32.00,32.00,9667
12-Jan-22,32.90,32.90,32.90,32.90,32900
11-Jan-22,31.75,31.75,31.75,31.75,12700
10-Jan-22,32.00,32.00,31.75,31.99,15974
07-Jan-22,32.50,32.50,32.00,32.00,9683
06-Jan-22,32.33,32.33,32.33,32.33,3233
05-Jan-22,32.33,32.33,32.33,32.33,3233
04-Jan-22,32.33,32.33,32.00,32.00,16099
03-Jan-22,32.11,32.11,32.11,32.11,3211
30-Dec-21,33.10,33.10,33.10,33.10,6620
29-Dec-21,33.10,33.10,33.10,33.10,3310
28-Dec-21,34.22,34.22,34.22,34.22,3422
27-Dec-21,33.10,33.10,33.10,33.10,23170
22-Dec-21,33.83,33.83,33.10,33.10,16623
21-Dec-21,34.29,34.29,34.29,34.29,3429
20-Dec-21,33.99,33.99,33.30,33.30,6729
17-Dec-21,32.29,33.25,32.29,33.25,13204
16-Dec-21,32.29,32.29,32.29,32.29,3229
14-Dec-21,32.30,32.30,32.30,32.30,3230
13-Dec-21,31.50,31.70,31.50,31.52,18923
09-Dec-21,31.70,31.80,31.60,31.70,19000
08-Dec-21,31.60,31.70,31.60,31.60,50575
07-Dec-21,32.01,32.01,31.65,31.70,44394
06-Dec-21,32.01,32.01,32.00,32.01,22406
03-Dec-21,32.01,32.01,32.01,32.01,3201
02-Dec-21,32.00,32.01,31.50,32.01,72951
01-Dec-21,32.00,32.00,31.70,31.70,22370
30-Nov-21,32.01,32.01,31.53,31.53,9524
29-Nov-21,32.01,32.01,32.01,32.01,19206
26-Nov-21,32.00,32.00,31.86,32.00,25572
25-Nov-21,32.00,32.94,32.00,32.25,32486
24-Nov-21,31.82,32.00,31.82,32.00,9582
23-Nov-21,31.54,32.00,31.54,32.00,25508
22-Nov-21,32.20,32.20,31.54,31.54,6374
19-Nov-21,32.00,32.38,31.99,32.30,35264
18-Nov-21,33.00,33.00,32.30,32.30,16250
17-Nov-21,32.46,32.85,32.31,32.31,77722
16-Nov-21,32.36,32.36,32.35,32.35,16176
12-Nov-21,32.35,32.35,32.35,32.35,9705
11-Nov-21,32.29,32.29,32.29,32.29,6458
10-Nov-21,32.29,32.29,32.27,32.29,16142
09-Nov-21,32.68,32.68,32.29,32.29,6497
08-Nov-21,32.68,32.68,32.68,32.68,3268
04-Nov-21,33.22,33.22,32.01,32.01,26015
03-Nov-21,33.76,33.78,33.76,33.78,6754
01-Nov-21,32.01,32.01,32.01,32.01,3201
28-Oct-21,32.50,32.99,31.61,32.50,39117
27-Oct-21,31.60,32.79,31.60,32.50,38968
26-Oct-21,31.70,31.70,31.70,31.70,22190
22-Oct-21,31.00,31.90,31.00,31.70,275564
21-Oct-21,34.00,34.00,34.00,34.00,1706800
20-Oct-21,34.59,34.59,34.59,34.59,3459
19-Oct-21,34.58,34.58,34.58,34.58,20748
18-Oct-21,33.00,35.00,32.02,35.00,64392
15-Oct-21,32.50,33.99,32.30,33.99,53208
14-Oct-21,32.37,32.37,32.37,32.37,12948
13-Oct-21,33.01,33.01,32.23,32.76,39253
11-Oct-21,33.00,33.00,33.00,33.00,3300
08-Oct-21,33.50,33.50,33.50,33.50,3350
06-Oct-21,32.91,33.50,32.90,33.50,39550
05-Oct-21,33.00,35.50,33.00,35.50,34556
04-Oct-21,33.03,33.03,33.00,33.00,19808
01-Oct-21,33.15,33.15,33.00,33.01,9916
30-Sep-21,33.01,33.15,33.00,33.00,13217
29-Sep-21,34.00,34.00,33.80,33.80,50825
28-Sep-21,34.00,34.00,33.99,34.00,33998
27-Sep-21,34.25,35.19,34.25,35.19,6944
24-Sep-21,34.50,34.50,34.33,34.33,6883
22-Sep-21,34.30,34.30,34.30,34.30,3430
21-Sep-21,35.00,35.00,34.30,34.31,20723
17-Sep-21,34.54,35.32,34.54,35.32,13972
16-Sep-21,35.44,35.45,35.44,35.45,7089
15-Sep-21,35.50,35.50,35.50,35.50,7100
14-Sep-21,35.00,35.00,35.00,35.00,10500
13-Sep-21,34.35,35.00,34.35,34.50,13884
10-Sep-21,34.36,34.36,34.36,34.36,3436
09-Sep-21,34.30,34.30,34.30,34.30,3430
08-Sep-21,34.50,34.50,34.50,34.50,10350
06-Sep-21,34.90,34.90,34.79,34.79,6969
03-Sep-21,35.49,35.49,34.80,34.90,20989
02-Sep-21,35.09,35.09,34.89,34.89,6998
01-Sep-21,35.00,35.10,35.00,35.10,14020
31-Aug-21,35.74,35.74,35.74,35.74,3574
30-Aug-21,35.01,35.01,34.80,34.80,55842
27-Aug-21,35.22,35.22,35.22,35.22,3522
26-Aug-21,35.55,35.65,35.55,35.65,21340
25-Aug-21,35.00,35.65,35.00,35.65,28178
24-Aug-21,35.77,35.77,35.00,35.04,28100
20-Aug-21,34.92,35.18,34.05,35.18,20685
19-Aug-21,35.00,35.00,34.90,34.99,17480
18-Aug-21,35.50,35.50,34.91,34.91,42153
17-Aug-21,34.90,34.90,34.90,34.90,10470
16-Aug-21,35.26,35.26,35.26,35.26,10551
13-Aug-21,35.41,35.41,35.25,35.25,14132
11-Aug-21,36.35,36.35,36.30,36.30,14531
09-Aug-21,36.78,36.78,36.78,36.78,3678
06-Aug-21,36.99,36.99,36.79,36.79,18415
05-Aug-21,37.01,37.01,37.01,37.01,3701
04-Aug-21,36.75,36.75,36.46,36.57,10978
03-Aug-21,37.01,37.50,37.01,37.50,11201
02-Aug-21,36.90,37.00,36.90,37.00,40616
30-Jul-21,36.00,36.00,35.77,35.77,57457
29-Jul-21,36.03,36.03,36.03,36.03,10809
28-Jul-21,36.25,36.26,36.25,36.25,32626
27-Jul-21,36.01,36.01,36.00,36.00,10802
26-Jul-21,36.50,36.50,36.50,36.50,18250
23-Jul-21,36.50,36.50,36.50,36.50,7300
22-Jul-21,36.99,36.99,36.99,36.99,11050
21-Jul-21,36.08,36.20,36.08,36.20,47016
20-Jul-21,36.50,36.99,36.00,36.99,39776
16-Jul-21,37.75,37.75,36.56,37.10,1998405
15-Jul-21,37.50,37.75,37.50,37.75,15075
14-Jul-21,36.99,37.76,36.99,37.75,105498
13-Jul-21,36.61,37.61,36.61,36.99,29698
12-Jul-21,36.93,37.20,36.54,37.20,25854
08-Jul-21,37.36,37.36,37.20,37.20,7456
07-Jul-21,36.85,36.85,36.85,36.85,25795
06-Jul-21,36.73,36.73,36.73,36.73,3673
05-Jul-21,37.19,37.19,37.18,37.18,7437
02-Jul-21,37.01,37.19,36.80,37.19,66512
01-Jul-21,37.00,37.00,36.68,36.68,7368
30-Jun-21,37.49,37.60,37.49,37.60,1901193
29-Jun-21,37.00,37.61,37.00,37.61,14982
28-Jun-21,37.44,37.56,37.40,37.40,26256
25-Jun-21,37.57,37.89,36.65,37.89,37211

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GEPA4

cotações, gráficos e mais...