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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações GEPA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	-0,23%	-0,09	39,90	39,60	39,60	39,99	36K	7
14/02/2019	0,23%	0,09	39,99	39,90	39,90	39,99	36K	9
13/02/2019	-0,23%	-0,09	39,90	39,90	39,90	39,90	40K	7
12/02/2019	-0,03%	-0,01	39,99	39,99	39,60	39,99	120K	13
11/02/2019	0,00%	0,00	40,00	40,00	40,00	40,00	44K	10
08/02/2019	0,00%	0,00	40,00	40,00	39,70	40,00	20K	4
07/02/2019	1,27%	0,50	40,00	40,00	40,00	40,00	16K	4
06/02/2019	-1,99%	-0,80	39,50	40,00	39,50	40,70	52K	9
05/02/2019	-0,98%	-0,40	40,30	40,70	40,00	40,70	89K	17
04/02/2019	1,70%	0,68	40,70	40,90	40,00	41,00	53K	13
01/02/2019	0,05%	0,02	40,02	40,00	40,00	40,02	36K	7
31/01/2019	1,91%	0,75	40,00	39,70	39,70	40,00	52K	7
30/01/2019	0,08%	0,03	39,25	39,16	39,16	39,25	59K	13
29/01/2019	-2,87%	-1,16	39,22	40,39	39,22	40,50	120K	21
28/01/2019	0,95%	0,38	40,38	40,50	40,00	40,50	57K	12
24/01/2019	0,00%	0,00	40,00	40,00	39,95	40,00	152K	16
23/01/2019	0,13%	0,05	40,00	39,90	39,90	40,00	20K	5
22/01/2019	0,38%	0,15	39,95	39,80	39,75	39,95	76K	14
21/01/2019	0,91%	0,36	39,80	39,80	39,80	39,80	103K	14
18/01/2019	-0,03%	-0,01	39,44	39,34	39,34	39,45	28K	7
17/01/2019	0,00%	0,00	39,45	39,45	39,45	39,45	51K	10
16/01/2019	0,00%	0,00	39,45	39,45	39,45	39,45	39K	6
15/01/2019	2,47%	0,95	39,45	39,45	39,45	39,45	87K	9
14/01/2019	-1,28%	-0,50	38,50	39,00	38,22	39,41	59K	13
11/01/2019	-1,14%	-0,45	39,00	39,40	39,00	39,45	39K	9
10/01/2019	0,00%	0,00	39,45	39,44	39,40	39,45	71K	10
09/01/2019	1,15%	0,45	39,45	39,20	39,20	39,45	16K	3
08/01/2019	0,00%	0,00	39,00	39,00	39,00	39,00	20K	4
07/01/2019	0,00%	0,00	39,00	39,00	39,00	39,00	12K	1
04/01/2019	0,52%	0,20	39,00	38,80	38,80	39,00	43K	7
03/01/2019	1,70%	0,65	38,80	38,50	38,50	38,80	74K	10
28/12/2018	0,66%	0,25	38,15	37,90	37,90	38,15	19K	3
27/12/2018	0,00%	0,00	37,90	37,90	37,90	37,90	11K	3
26/12/2018	0,99%	0,37	37,90	37,90	37,90	37,90	23K	4
21/12/2018	0,00%	0,00	37,53	37,53	37,53	37,53	15K	1
20/12/2018	-1,34%	-0,51	37,53	37,50	37,45	37,54	60K	12
19/12/2018	-1,96%	-0,76	38,04	38,20	38,04	38,20	42K	2
17/12/2018	-1,15%	-0,45	38,80	38,90	38,80	38,90	16K	4
14/12/2018	0,64%	0,25	39,25	39,25	39,25	39,25	20K	3
13/12/2018	-1,07%	-0,42	39,00	39,00	39,00	39,00	4K	1
12/12/2018	-0,18%	-0,07	39,42	39,42	39,42	39,42	4K	1
11/12/2018	1,26%	0,49	39,49	39,49	39,49	39,49	4K	1
10/12/2018	-1,27%	-0,50	39,00	39,00	39,00	39,00	20K	3
06/12/2018	0,00%	0,00	39,50	39,50	39,50	39,52	12K	3
05/12/2018	0,00%	0,00	39,50	39,50	39,50	39,50	4K	1
04/12/2018	0,79%	0,31	39,50	40,10	38,62	40,10	36K	8
03/12/2018	0,62%	0,24	39,19	39,20	39,15	39,20	39K	7
30/11/2018	-0,03%	-0,01	38,95	38,95	38,95	38,95	4K	1
29/11/2018	1,09%	0,42	38,96	38,50	38,50	39,00	50K	5
28/11/2018	1,42%	0,54	38,54	38,54	38,54	38,54	46K	4
27/11/2018	-1,81%	-0,70	38,00	39,20	38,00	39,20	57K	9
26/11/2018	-2,03%	-0,80	38,70	38,70	38,70	38,70	12K	3
22/11/2018	1,80%	0,70	39,50	38,50	38,50	39,50	20K	4
21/11/2018	3,47%	1,30	38,80	37,60	36,02	38,80	30K	6
19/11/2018	-0,32%	-0,12	37,50	37,71	37,50	37,71	15K	4
14/11/2018	0,00%	0,00	37,62	37,62	37,62	37,62	4K	1
13/11/2018	-7,11%	-2,88	37,62	40,50	37,62	40,50	54K	13
12/11/2018	-0,30%	-0,12	40,50	40,50	40,50	40,50	12K	3
09/11/2018	0,00%	0,00	40,62	40,62	40,62	40,62	4K	1
08/11/2018	2,45%	0,97	40,62	39,65	39,50	40,62	12K	3
07/11/2018	2,99%	1,15	39,65	39,65	39,65	39,65	4K	1
06/11/2018	1,32%	0,50	38,50	38,50	38,50	38,50	4K	1
05/11/2018	2,54%	0,94	38,00	38,00	38,00	38,00	8K	2
01/11/2018	0,00%	0,00	37,06	37,06	37,06	37,06	4K	1
31/10/2018	0,11%	0,04	37,06	38,89	37,06	38,89	8K	2
30/10/2018	0,05%	0,02	37,02	37,00	36,83	37,02	11K	3
26/10/2018	1,34%	0,49	37,00	37,06	37,00	37,06	19K	5
25/10/2018	-3,92%	-1,49	36,51	37,01	36,51	37,01	22K	3
24/10/2018	-2,56%	-1,00	38,00	38,00	38,00	38,00	4K	1
22/10/2018	-1,27%	-0,50	39,00	39,00	39,00	39,00	12K	3
19/10/2018	-0,98%	-0,39	39,50	39,50	39,50	39,50	4K	1
18/10/2018	-3,88%	-1,61	39,89	41,50	39,00	41,50	55K	12
17/10/2018	0,02%	0,01	41,50	41,50	41,50	41,50	8K	2
15/10/2018	3,72%	1,49	41,49	41,49	41,49	41,49	4K	1
11/10/2018	0,00%	0,00	40,00	40,00	40,00	40,00	4K	1
10/10/2018	4,49%	1,72	40,00	38,50	38,50	40,00	40K	9
05/10/2018	0,74%	0,28	38,28	38,28	38,28	38,28	4K	1
01/10/2018	-0,03%	-0,01	38,00	38,00	38,00	38,00	4K	1
28/09/2018	-3,65%	-1,44	38,01	38,01	38,01	38,01	4K	1
27/09/2018	-1,94%	-0,78	39,45	39,33	39,00	39,45	47K	11
26/09/2018	-2,71%	-1,12	40,23	40,23	40,23	40,23	8K	2
25/09/2018	0,00%	0,00	41,35	41,35	41,35	41,35	4K	1
24/09/2018	-4,92%	-2,14	41,35	42,52	41,35	42,52	75K	6
21/09/2018	5,51%	2,27	43,49	43,49	43,49	43,49	4K	1
17/09/2018	-2,14%	-0,90	41,22	41,22	41,22	41,22	4K	1
13/09/2018	0,00%	0,00	42,12	42,12	41,50	42,12	13K	3
12/09/2018	-0,31%	-0,13	42,12	42,26	42,12	42,26	30K	4
11/09/2018	-2,09%	-0,90	42,25	42,00	42,00	42,25	25K	4
10/09/2018	-1,91%	-0,84	43,15	42,31	42,31	43,15	21K	2
06/09/2018	-0,02%	-0,01	43,99	43,99	43,99	43,99	44K	2
05/09/2018	7,06%	2,90	44,00	44,00	44,00	44,00	13K	3
04/09/2018	-0,24%	-0,10	41,10	41,20	41,10	41,20	12K	2
03/09/2018	-4,19%	-1,80	41,20	41,00	41,00	41,95	75K	12
31/08/2018	6,83%	2,75	43,00	40,00	40,00	43,00	28K	3
28/08/2018	-0,20%	-0,08	40,25	40,25	40,25	40,25	4K	1
27/08/2018	-3,88%	-1,63	40,33	40,30	40,28	41,95	158K	13
22/08/2018	4,38%	1,76	41,96	39,52	39,52	41,96	75K	5
20/08/2018	-1,93%	-0,79	40,20	40,99	40,20	40,99	24K	3
17/08/2018	1,97%	0,79	40,99	39,11	39,10	40,99	16K	3
16/08/2018	1,08%	0,43	40,20	40,10	40,10	40,20	8K	2
15/08/2018	-1,80%	-0,73	39,77	39,89	39,23	39,89	107K	10

Date,Open,High,Low,Close,Volume
15-Feb-19,39.60,39.99,39.60,39.90,35915
14-Feb-19,39.90,39.99,39.90,39.99,35955
13-Feb-19,39.90,39.90,39.90,39.90,39900
12-Feb-19,39.99,39.99,39.60,39.99,119924
11-Feb-19,40.00,40.00,40.00,40.00,44000
08-Feb-19,40.00,40.00,39.70,40.00,19970
07-Feb-19,40.00,40.00,40.00,40.00,16000
06-Feb-19,40.00,40.70,39.50,39.50,52062
05-Feb-19,40.70,40.70,40.00,40.30,88898
04-Feb-19,40.90,41.00,40.00,40.70,52746
01-Feb-19,40.00,40.02,40.00,40.02,36004
31-Jan-19,39.70,40.00,39.70,40.00,51970
30-Jan-19,39.16,39.25,39.16,39.25,58843
29-Jan-19,40.39,40.50,39.22,39.22,120242
28-Jan-19,40.50,40.50,40.00,40.38,56516
24-Jan-19,40.00,40.00,39.95,40.00,151953
23-Jan-19,39.90,40.00,39.90,40.00,19990
22-Jan-19,39.80,39.95,39.75,39.95,75836
21-Jan-19,39.80,39.80,39.80,39.80,103480
18-Jan-19,39.34,39.45,39.34,39.44,27592
17-Jan-19,39.45,39.45,39.45,39.45,51285
16-Jan-19,39.45,39.45,39.45,39.45,39450
15-Jan-19,39.45,39.45,39.45,39.45,86790
14-Jan-19,39.00,39.41,38.22,38.50,58670
11-Jan-19,39.40,39.45,39.00,39.00,39375
10-Jan-19,39.44,39.45,39.40,39.45,70966
09-Jan-19,39.20,39.45,39.20,39.45,15705
08-Jan-19,39.00,39.00,39.00,39.00,19500
07-Jan-19,39.00,39.00,39.00,39.00,11700
04-Jan-19,38.80,39.00,38.80,39.00,42700
03-Jan-19,38.50,38.80,38.50,38.80,73510
28-Dec-18,37.90,38.15,37.90,38.15,19000
27-Dec-18,37.90,37.90,37.90,37.90,11370
26-Dec-18,37.90,37.90,37.90,37.90,22740
21-Dec-18,37.53,37.53,37.53,37.53,15012
20-Dec-18,37.50,37.54,37.45,37.53,59991
19-Dec-18,38.20,38.20,38.04,38.04,42004
17-Dec-18,38.90,38.90,38.80,38.80,15550
14-Dec-18,39.25,39.25,39.25,39.25,19625
13-Dec-18,39.00,39.00,39.00,39.00,3900
12-Dec-18,39.42,39.42,39.42,39.42,3942
11-Dec-18,39.49,39.49,39.49,39.49,3949
10-Dec-18,39.00,39.00,39.00,39.00,19500
06-Dec-18,39.50,39.52,39.50,39.50,11852
05-Dec-18,39.50,39.50,39.50,39.50,3950
04-Dec-18,40.10,40.10,38.62,39.50,35579
03-Dec-18,39.20,39.20,39.15,39.19,39188
30-Nov-18,38.95,38.95,38.95,38.95,3895
29-Nov-18,38.50,39.00,38.50,38.96,50469
28-Nov-18,38.54,38.54,38.54,38.54,46248
27-Nov-18,39.20,39.20,38.00,38.00,57240
26-Nov-18,38.70,38.70,38.70,38.70,11610
22-Nov-18,38.50,39.50,38.50,39.50,19549
21-Nov-18,37.60,38.80,36.02,38.80,29902
19-Nov-18,37.71,37.71,37.50,37.50,15033
14-Nov-18,37.62,37.62,37.62,37.62,3762
13-Nov-18,40.50,40.50,37.62,37.62,54203
12-Nov-18,40.50,40.50,40.50,40.50,12150
09-Nov-18,40.62,40.62,40.62,40.62,4062
08-Nov-18,39.65,40.62,39.50,40.62,11977
07-Nov-18,39.65,39.65,39.65,39.65,3965
06-Nov-18,38.50,38.50,38.50,38.50,3850
05-Nov-18,38.00,38.00,38.00,38.00,7600
01-Nov-18,37.06,37.06,37.06,37.06,3706
31-Oct-18,38.89,38.89,37.06,37.06,7595
30-Oct-18,37.00,37.02,36.83,37.02,11085
26-Oct-18,37.06,37.06,37.00,37.00,18516
25-Oct-18,37.01,37.01,36.51,36.51,22152
24-Oct-18,38.00,38.00,38.00,38.00,3800
22-Oct-18,39.00,39.00,39.00,39.00,11700
19-Oct-18,39.50,39.50,39.50,39.50,3950
18-Oct-18,41.50,41.50,39.00,39.89,55369
17-Oct-18,41.50,41.50,41.50,41.50,8300
15-Oct-18,41.49,41.49,41.49,41.49,4149
11-Oct-18,40.00,40.00,40.00,40.00,4000
10-Oct-18,38.50,40.00,38.50,40.00,39550
05-Oct-18,38.28,38.28,38.28,38.28,3828
01-Oct-18,38.00,38.00,38.00,38.00,3800
28-Sep-18,38.01,38.01,38.01,38.01,3801
27-Sep-18,39.33,39.45,39.00,39.45,47039
26-Sep-18,40.23,40.23,40.23,40.23,8046
25-Sep-18,41.35,41.35,41.35,41.35,4135
24-Sep-18,42.52,42.52,41.35,41.35,75354
21-Sep-18,43.49,43.49,43.49,43.49,4349
17-Sep-18,41.22,41.22,41.22,41.22,4122
13-Sep-18,42.12,42.12,41.50,42.12,12574
12-Sep-18,42.26,42.26,42.12,42.12,29568
11-Sep-18,42.00,42.25,42.00,42.25,25275
10-Sep-18,42.31,43.15,42.31,43.15,21323
06-Sep-18,43.99,43.99,43.99,43.99,43990
05-Sep-18,44.00,44.00,44.00,44.00,13200
04-Sep-18,41.20,41.20,41.10,41.10,12350
03-Sep-18,41.00,41.95,41.00,41.20,74836
31-Aug-18,40.00,43.00,40.00,43.00,28300
28-Aug-18,40.25,40.25,40.25,40.25,4025
27-Aug-18,40.30,41.95,40.28,40.33,157719
22-Aug-18,39.52,41.96,39.52,41.96,75467
20-Aug-18,40.99,40.99,40.20,40.20,24436
17-Aug-18,39.11,40.99,39.10,40.99,15830
16-Aug-18,40.10,40.20,40.10,40.20,8030
15-Aug-18,39.89,39.89,39.23,39.77,106905
13-Aug-18,40.00,40.50,39.10,40.50,106905
10-Aug-18,38.51,40.00,38.51,40.00,106905
09-Aug-18,38.50,39.25,38.00,39.25,106905
03-Aug-18,39.00,39.00,39.00,39.00,106905
02-Aug-18,39.50,39.50,39.50,39.50,106905
01-Aug-18,40.00,40.00,38.02,39.50,106905
25-Jul-18,40.25,40.25,40.25,40.25,106905
23-Jul-18,40.00,40.25,40.00,40.25,106905
18-Jul-18,39.25,39.85,39.25,39.85,106905
16-Jul-18,39.50,39.50,39.50,39.50,106905
13-Jul-18,39.00,39.00,39.00,39.00,106905
10-Jul-18,37.50,37.50,37.50,37.50,106905
05-Jul-18,37.50,37.50,37.50,37.50,106905
04-Jul-18,37.00,37.00,37.00,37.00,106905
03-Jul-18,36.00,36.49,35.81,36.49,106905
29-Jun-18,37.00,37.00,37.00,37.00,106905
28-Jun-18,36.00,36.50,36.00,36.50,106905
22-Jun-18,35.20,36.00,35.20,36.00,106905
21-Jun-18,36.00,36.00,36.00,36.00,106905
19-Jun-18,36.00,36.00,36.00,36.00,106905
18-Jun-18,36.24,36.25,36.24,36.25,106905
14-Jun-18,35.90,35.90,35.90,35.90,106905
13-Jun-18,35.90,35.90,35.50,35.90,106905
07-Jun-18,35.00,36.00,35.00,36.00,106905
05-Jun-18,36.00,36.00,36.00,36.00,106905
04-Jun-18,36.00,36.00,36.00,36.00,106905
01-Jun-18,35.00,35.00,35.00,35.00,106905
30-May-18,35.00,35.00,35.00,35.00,106905
29-May-18,35.00,35.00,35.00,35.00,106905
28-May-18,35.56,35.56,35.05,35.06,106905
25-May-18,35.85,36.92,35.85,36.92,106905
24-May-18,36.92,36.92,36.92,36.92,106905
23-May-18,36.00,36.00,35.50,35.50,106905

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEPA4