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
27/11/2020	0,34%	0,15	44,50	44,38	44,38	44,60	76K	7
26/11/2020	-1,14%	-0,51	44,35	44,78	44,35	44,78	102K	12
24/11/2020	0,81%	0,36	44,86	44,98	44,84	44,98	27K	5
23/11/2020	-1,42%	-0,64	44,50	45,00	44,50	45,00	116K	14
20/11/2020	0,00%	0,00	45,14	45,14	45,14	45,14	5K	1
19/11/2020	1,12%	0,50	45,14	45,47	45,14	46,15	100K	12
18/11/2020	-0,02%	-0,01	44,64	44,66	44,64	44,66	13K	3
17/11/2020	-1,93%	-0,88	44,65	45,50	44,60	45,50	72K	10
16/11/2020	1,18%	0,53	45,53	44,74	44,72	45,53	31K	7
13/11/2020	0,00%	0,00	45,00	45,00	45,00	45,00	9K	2
12/11/2020	0,60%	0,27	45,00	45,00	45,00	45,00	18K	3

11/11/2020	-1,91%	-0,87	44,73	44,71	44,70	44,73	36K	5
10/11/2020	1,88%	0,84	45,60	45,59	45,59	45,60	36K	6
09/11/2020	-1,80%	-0,82	44,76	45,60	44,76	45,60	90K	13
06/11/2020	1,51%	0,68	45,58	44,90	44,80	45,59	108K	12
05/11/2020	-0,58%	-0,26	44,90	45,49	44,90	45,49	72K	9
04/11/2020	-0,02%	-0,01	45,16	45,16	45,16	45,16	5K	1
03/11/2020	-0,07%	-0,03	45,17	45,19	45,17	45,19	9K	2
30/10/2020	-0,77%	-0,35	45,20	45,60	45,20	45,60	50K	8
29/10/2020	1,22%	0,55	45,55	45,01	45,01	45,55	9K	2
28/10/2020	-2,74%	-1,27	45,00	45,98	45,00	45,98	54K	10
27/10/2020	2,21%	1,00	46,27	45,27	45,27	46,27	9K	2
26/10/2020	-3,25%	-1,52	45,27	45,99	45,07	46,00	18K	4
23/10/2020	1,70%	0,78	46,79	45,30	45,00	46,79	100K	15
22/10/2020	1,12%	0,51	46,01	46,01	46,01	46,01	5K	1
21/10/2020	0,44%	0,20	45,50	45,31	45,31	45,50	18K	3
19/10/2020	0,00%	0,00	45,30	45,40	45,30	45,40	18K	3
16/10/2020	-1,09%	-0,50	45,30	45,52	45,30	45,52	41K	9
15/10/2020	0,44%	0,20	45,80	45,60	45,60	45,80	9K	2
14/10/2020	0,04%	0,02	45,60	45,73	45,60	45,99	23K	5
13/10/2020	-0,48%	-0,22	45,58	46,01	45,58	46,01	28K	6
09/10/2020	0,68%	0,31	45,80	46,00	45,49	46,00	18K	4
07/10/2020	1,95%	0,87	45,49	44,36	44,36	45,49	18K	4
06/10/2020	-1,00%	-0,45	44,62	45,07	44,62	45,07	13K	3
05/10/2020	1,28%	0,57	45,07	45,03	45,03	45,07	9K	2
02/10/2020	0,25%	0,11	44,50	44,50	44,50	44,50	4K	1
01/10/2020	-0,54%	-0,24	44,39	44,61	44,39	44,61	22K	5
30/09/2020	-0,16%	-0,07	44,63	44,30	44,30	45,62	32K	6
29/09/2020	-0,20%	-0,09	44,70	44,79	44,70	44,79	9K	2
28/09/2020	-0,86%	-0,39	44,79	45,17	44,79	45,17	9K	2
25/09/2020	0,00%	0,00	45,18	45,18	45,18	45,18	9K	1
24/09/2020	0,00%	0,00	45,18	45,18	45,18	45,18	41K	4
23/09/2020	0,24%	0,11	45,18	45,08	44,99	45,18	45K	7
22/09/2020	-1,01%	-0,46	45,07	45,54	45,07	45,54	23K	5
21/09/2020	-0,24%	-0,11	45,53	45,82	45,51	45,82	50K	6
18/09/2020	-2,87%	-1,35	45,64	45,64	45,64	45,64	5K	1
17/09/2020	2,15%	0,99	46,99	46,01	46,01	46,99	19K	4
16/09/2020	-0,33%	-0,15	46,00	45,70	45,70	46,00	9K	2
15/09/2020	-2,12%	-1,00	46,15	46,17	45,37	46,18	32K	7
14/09/2020	1,70%	0,79	47,15	46,36	46,21	47,15	23K	4
11/09/2020	-1,49%	-0,70	46,36	46,36	46,36	47,63	47K	8
10/09/2020	-2,00%	-0,96	47,06	47,40	46,65	48,79	76K	16
09/09/2020	-0,15%	-0,07	48,02	48,02	48,02	48,02	5K	1
08/09/2020	2,76%	1,29	48,09	46,10	46,10	48,09	14K	3
04/09/2020	-0,47%	-0,22	46,80	47,10	46,80	47,10	19K	3
03/09/2020	0,00%	0,00	47,02	47,04	47,02	47,09	19K	4
01/09/2020	0,47%	0,22	47,02	46,80	46,80	47,90	38K	8
31/08/2020	1,41%	0,65	46,80	46,15	46,15	47,00	33K	6
28/08/2020	0,59%	0,27	46,15	46,15	46,15	46,15	23K	1
27/08/2020	0,07%	0,03	45,88	45,88	45,88	45,88	18K	3
26/08/2020	0,13%	0,06	45,85	46,00	45,00	46,14	109K	15
25/08/2020	1,40%	0,63	45,79	45,79	45,79	45,79	18K	4
24/08/2020	-6,11%	-2,94	45,16	47,30	45,00	48,11	368K	49
21/08/2020	0,21%	0,10	48,10	48,05	48,05	48,10	29K	5
20/08/2020	0,00%	0,00	48,00	48,00	48,00	48,00	5K	1
19/08/2020	2,89%	1,35	48,00	46,65	46,65	48,00	9K	2
17/08/2020	-3,01%	-1,45	46,65	46,70	46,65	46,70	9K	2
14/08/2020	0,21%	0,10	48,10	48,10	48,10	48,10	10K	2
13/08/2020	-2,04%	-1,00	48,00	48,00	48,00	48,00	14K	2
12/08/2020	0,00%	0,00	49,00	49,00	49,00	49,00	5K	1
11/08/2020	0,00%	0,00	49,00	49,00	49,00	49,00	24K	3
10/08/2020	2,08%	1,00	49,00	48,00	46,86	49,00	82K	14
07/08/2020	1,87%	0,88	48,00	47,89	47,89	48,00	29K	3
06/08/2020	0,38%	0,18	47,12	46,90	46,90	47,12	14K	3
05/08/2020	0,09%	0,04	46,94	46,95	46,94	46,95	14K	2
04/08/2020	-0,23%	-0,11	46,90	47,00	46,90	47,00	9K	2
03/08/2020	-0,61%	-0,29	47,01	47,30	45,37	47,50	47K	9
31/07/2020	-1,56%	-0,75	47,30	48,05	46,84	48,05	28K	6
30/07/2020	0,10%	0,05	48,05	48,02	48,02	48,05	14K	3
29/07/2020	2,59%	1,21	48,00	46,79	46,79	48,00	19K	4
28/07/2020	0,62%	0,29	46,79	46,80	46,79	47,00	61K	12
27/07/2020	0,02%	0,01	46,50	46,49	45,26	46,50	60K	12
24/07/2020	1,09%	0,50	46,49	45,99	44,90	46,49	28K	6
23/07/2020	-0,41%	-0,19	45,99	46,18	45,99	46,50	32K	6
22/07/2020	-0,04%	-0,02	46,18	46,18	46,18	46,18	9K	2
21/07/2020	0,43%	0,20	46,20	46,85	46,20	46,85	32K	7
20/07/2020	-0,63%	-0,29	46,00	46,50	45,97	46,50	69K	12
17/07/2020	2,50%	1,13	46,29	46,39	46,10	46,40	23K	5
16/07/2020	-1,35%	-0,62	45,16	46,00	44,95	46,00	73K	12
15/07/2020	-0,33%	-0,15	45,78	45,12	45,12	45,78	36K	4
14/07/2020	0,00%	0,00	45,93	45,93	45,93	45,93	51K	5
13/07/2020	-0,15%	-0,07	45,93	46,00	45,93	46,00	9K	2
10/07/2020	1,10%	0,50	46,00	45,50	45,50	46,50	28K	6
09/07/2020	0,02%	0,01	45,50	45,99	45,30	45,99	23K	5
08/07/2020	-2,17%	-1,01	45,49	45,21	45,20	45,49	18K	4
07/07/2020	1,09%	0,50	46,50	46,50	46,49	46,50	14K	3
06/07/2020	1,14%	0,52	46,00	45,45	45,45	46,00	73K	8
03/07/2020	0,00%	0,00	45,48	45,30	45,30	45,48	36K	6
02/07/2020	0,18%	0,08	45,48	45,49	45,48	45,49	18K	4
01/07/2020	0,00%	0,00	45,40	45,30	45,28	45,40	32K	6
30/06/2020	-1,30%	-0,60	45,40	45,99	45,40	45,99	9K	2
29/06/2020	-0,73%	-0,34	46,00	46,00	46,00	46,00	5K	1
26/06/2020	2,52%	1,14	46,34	46,33	46,33	46,34	9K	2
25/06/2020	-1,72%	-0,79	45,20	45,20	45,20	45,20	5K	1
23/06/2020	1,52%	0,69	45,99	45,99	45,99	45,99	5K	1
22/06/2020	-3,47%	-1,63	45,30	46,89	45,11	46,89	23K	5
19/06/2020	4,15%	1,87	46,93	45,06	45,05	46,99	37K	7
18/06/2020	-0,20%	-0,09	45,06	45,06	45,02	45,06	36K	8
17/06/2020	-1,10%	-0,50	45,15	46,00	45,15	46,00	36K	8
16/06/2020	0,55%	0,25	45,65	46,80	45,60	46,80	41K	6
15/06/2020	-4,40%	-2,09	45,40	47,00	45,40	47,00	9K	2
12/06/2020	2,19%	1,02	47,49	47,83	47,30	47,83	43K	8
10/06/2020	0,28%	0,13	46,47	46,47	46,47	46,47	5K	1
09/06/2020	0,54%	0,25	46,34	46,00	45,45	46,34	18K	4
08/06/2020	2,08%	0,94	46,09	45,18	45,18	48,56	42K	9
05/06/2020	0,11%	0,05	45,15	45,15	45,15	45,15	5K	1
04/06/2020	-3,01%	-1,40	45,10	46,50	45,06	46,50	18K	4
03/06/2020	-0,26%	-0,12	46,50	47,00	45,02	47,00	18K	4
01/06/2020	3,62%	1,63	46,62	46,62	46,62	46,62	14K	3
29/05/2020	2,25%	0,99	44,99	44,00	44,00	45,00	27K	6
28/05/2020	2,14%	0,92	44,00	44,00	44,00	44,00	4K	1
26/05/2020	-2,09%	-0,92	43,08	43,08	43,08	43,08	4K	1
25/05/2020	3,63%	1,54	44,00	44,00	44,00	44,00	22K	3
22/05/2020	-0,16%	-0,07	42,46	43,00	42,46	43,00	13K	3
21/05/2020	-3,32%	-1,46	42,53	43,50	42,53	43,50	43K	4
20/05/2020	3,02%	1,29	43,99	42,69	42,69	43,99	9K	2
19/05/2020	1,18%	0,50	42,70	42,80	42,70	42,80	26K	6
18/05/2020	0,45%	0,19	42,20	42,05	42,05	43,00	17K	4
15/05/2020	-3,11%	-1,35	42,01	43,00	42,01	43,00	21K	5
14/05/2020	2,29%	0,97	43,36	42,42	42,39	43,36	21K	5
13/05/2020	-2,03%	-0,88	42,39	42,85	42,39	42,85	26K	6
12/05/2020	1,98%	0,84	43,27	43,26	43,26	43,27	9K	2
11/05/2020	-0,31%	-0,13	42,43	42,55	42,43	42,55	26K	5
08/05/2020	-	-	42,56	43,01	42,55	43,78	43K	10

Date,Open,High,Low,Close,Volume
27-Nov-20,44.38,44.60,44.38,44.50,75586
26-Nov-20,44.78,44.78,44.35,44.35,102324
24-Nov-20,44.98,44.98,44.84,44.86,26922
23-Nov-20,45.00,45.00,44.50,44.50,115889
20-Nov-20,45.14,45.14,45.14,45.14,4514
19-Nov-20,45.47,46.15,45.14,45.14,100298
18-Nov-20,44.66,44.66,44.64,44.64,13395
17-Nov-20,45.50,45.50,44.60,44.65,71620
16-Nov-20,44.74,45.53,44.72,45.53,31497
13-Nov-20,45.00,45.00,45.00,45.00,9000
12-Nov-20,45.00,45.00,45.00,45.00,18000
11-Nov-20,44.71,44.73,44.70,44.73,35773
10-Nov-20,45.59,45.60,45.59,45.60,36477
09-Nov-20,45.60,45.60,44.76,44.76,90494
06-Nov-20,44.90,45.59,44.80,45.58,107857
05-Nov-20,45.49,45.49,44.90,44.90,71955
04-Nov-20,45.16,45.16,45.16,45.16,4516
03-Nov-20,45.19,45.19,45.17,45.17,9036
30-Oct-20,45.60,45.60,45.20,45.20,49879
29-Oct-20,45.01,45.55,45.01,45.55,9056
28-Oct-20,45.98,45.98,45.00,45.00,54098
27-Oct-20,45.27,46.27,45.27,46.27,9154
26-Oct-20,45.99,46.00,45.07,45.27,18233
23-Oct-20,45.30,46.79,45.00,46.79,99964
22-Oct-20,46.01,46.01,46.01,46.01,4601
21-Oct-20,45.31,45.50,45.31,45.50,18162
19-Oct-20,45.40,45.40,45.30,45.30,18130
16-Oct-20,45.52,45.52,45.30,45.30,40880
15-Oct-20,45.60,45.80,45.60,45.80,9140
14-Oct-20,45.73,45.99,45.60,45.60,22874
13-Oct-20,46.01,46.01,45.58,45.58,27540
09-Oct-20,46.00,46.00,45.49,45.80,18289
07-Oct-20,44.36,45.49,44.36,45.49,18081
06-Oct-20,45.07,45.07,44.62,44.62,13432
05-Oct-20,45.03,45.07,45.03,45.07,9010
02-Oct-20,44.50,44.50,44.50,44.50,4450
01-Oct-20,44.61,44.61,44.39,44.39,22249
30-Sep-20,44.30,45.62,44.30,44.63,31695
29-Sep-20,44.79,44.79,44.70,44.70,8949
28-Sep-20,45.17,45.17,44.79,44.79,8996
25-Sep-20,45.18,45.18,45.18,45.18,9036
24-Sep-20,45.18,45.18,45.18,45.18,40662
23-Sep-20,45.08,45.18,44.99,45.18,45088
22-Sep-20,45.54,45.54,45.07,45.07,22635
21-Sep-20,45.82,45.82,45.51,45.53,50302
18-Sep-20,45.64,45.64,45.64,45.64,4564
17-Sep-20,46.01,46.99,46.01,46.99,18524
16-Sep-20,45.70,46.00,45.70,46.00,9170
15-Sep-20,46.17,46.18,45.37,46.15,32141
14-Sep-20,46.36,47.15,46.21,47.15,23400
11-Sep-20,46.36,47.63,46.36,46.36,46633
10-Sep-20,47.40,48.79,46.65,47.06,75898
09-Sep-20,48.02,48.02,48.02,48.02,4802
08-Sep-20,46.10,48.09,46.10,48.09,14228
04-Sep-20,47.10,47.10,46.80,46.80,18796
03-Sep-20,47.04,47.09,47.02,47.02,18818
01-Sep-20,46.80,47.90,46.80,47.02,37991
31-Aug-20,46.15,47.00,46.15,46.80,32655
28-Aug-20,46.15,46.15,46.15,46.15,23075
27-Aug-20,45.88,45.88,45.88,45.88,18352
26-Aug-20,46.00,46.14,45.00,45.85,109329
25-Aug-20,45.79,45.79,45.79,45.79,18316
24-Aug-20,47.30,48.11,45.00,45.16,367569
21-Aug-20,48.05,48.10,48.05,48.10,28835
20-Aug-20,48.00,48.00,48.00,48.00,4800
19-Aug-20,46.65,48.00,46.65,48.00,9465
17-Aug-20,46.70,46.70,46.65,46.65,9335
14-Aug-20,48.10,48.10,48.10,48.10,9620
13-Aug-20,48.00,48.00,48.00,48.00,14400
12-Aug-20,49.00,49.00,49.00,49.00,4900
11-Aug-20,49.00,49.00,49.00,49.00,24500
10-Aug-20,48.00,49.00,46.86,49.00,81553
07-Aug-20,47.89,48.00,47.89,48.00,28769
06-Aug-20,46.90,47.12,46.90,47.12,14092
05-Aug-20,46.95,46.95,46.94,46.94,14084
04-Aug-20,47.00,47.00,46.90,46.90,9390
03-Aug-20,47.30,47.50,45.37,47.01,46917
31-Jul-20,48.05,48.05,46.84,47.30,28367
30-Jul-20,48.02,48.05,48.02,48.05,14412
29-Jul-20,46.79,48.00,46.79,48.00,19036
28-Jul-20,46.80,47.00,46.79,46.79,60867
27-Jul-20,46.49,46.50,45.26,46.50,60060
24-Jul-20,45.99,46.49,44.90,46.49,27645
23-Jul-20,46.18,46.50,45.99,45.99,32320
22-Jul-20,46.18,46.18,46.18,46.18,9236
21-Jul-20,46.85,46.85,46.20,46.20,32470
20-Jul-20,46.50,46.50,45.97,46.00,69092
17-Jul-20,46.39,46.40,46.10,46.29,23158
16-Jul-20,46.00,46.00,44.95,45.16,72751
15-Jul-20,45.12,45.78,45.12,45.78,36491
14-Jul-20,45.93,45.93,45.93,45.93,50523
13-Jul-20,46.00,46.00,45.93,45.93,9193
10-Jul-20,45.50,46.50,45.50,46.00,27603
09-Jul-20,45.99,45.99,45.30,45.50,22766
08-Jul-20,45.21,45.49,45.20,45.49,18139
07-Jul-20,46.50,46.50,46.49,46.50,13949
06-Jul-20,45.45,46.00,45.45,46.00,72880
03-Jul-20,45.30,45.48,45.30,45.48,36366
02-Jul-20,45.49,45.49,45.48,45.48,18194
01-Jul-20,45.30,45.40,45.28,45.40,31737
30-Jun-20,45.99,45.99,45.40,45.40,9139
29-Jun-20,46.00,46.00,46.00,46.00,4600
26-Jun-20,46.33,46.34,46.33,46.34,9267
25-Jun-20,45.20,45.20,45.20,45.20,4520
23-Jun-20,45.99,45.99,45.99,45.99,4599
22-Jun-20,46.89,46.89,45.11,45.30,22824
19-Jun-20,45.06,46.99,45.05,46.93,37122
18-Jun-20,45.06,45.06,45.02,45.06,36043
17-Jun-20,46.00,46.00,45.15,45.15,36355
16-Jun-20,46.80,46.80,45.60,45.65,41429
15-Jun-20,47.00,47.00,45.40,45.40,9240
12-Jun-20,47.83,47.83,47.30,47.49,42774
10-Jun-20,46.47,46.47,46.47,46.47,4647
09-Jun-20,46.00,46.34,45.45,46.34,18378
08-Jun-20,45.18,48.56,45.18,46.09,41890
05-Jun-20,45.15,45.15,45.15,45.15,4515
04-Jun-20,46.50,46.50,45.06,45.10,18216
03-Jun-20,47.00,47.00,45.02,46.50,18452
01-Jun-20,46.62,46.62,46.62,46.62,13986
29-May-20,44.00,45.00,44.00,44.99,26892
28-May-20,44.00,44.00,44.00,44.00,4400
26-May-20,43.08,43.08,43.08,43.08,4308
25-May-20,44.00,44.00,44.00,44.00,22000
22-May-20,43.00,43.00,42.46,42.46,12817
21-May-20,43.50,43.50,42.53,42.53,43210
20-May-20,42.69,43.99,42.69,43.99,8668
19-May-20,42.80,42.80,42.70,42.70,25638
18-May-20,42.05,43.00,42.05,42.20,16941
15-May-20,43.00,43.00,42.01,42.01,21230
14-May-20,42.42,43.36,42.39,43.36,21489
13-May-20,42.85,42.85,42.39,42.39,25537
12-May-20,43.26,43.27,43.26,43.27,8653
11-May-20,42.55,42.55,42.43,42.43,25518
08-May-20,43.01,43.78,42.55,42.56,42995

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GEPA4

cotações, gráficos e mais...