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
04/07/2022	-0,39%	-0,10	25,34	24,85	24,85	25,34	5K	2
01/07/2022	-0,24%	-0,06	25,44	25,00	25,00	25,44	13K	5
30/06/2022	0,00%	0,00	25,50	25,50	25,50	25,50	3K	1
28/06/2022	-0,97%	-0,25	25,50	25,01	25,01	25,50	15K	2
27/06/2022	2,55%	0,64	25,75	25,01	25,01	25,75	18K	5
24/06/2022	-0,55%	-0,14	25,11	25,25	25,11	25,25	10K	4
23/06/2022	-2,77%	-0,72	25,25	25,75	25,25	25,75	23K	6
22/06/2022	-0,08%	-0,02	25,97	25,97	25,97	25,97	10K	4
21/06/2022	-0,04%	-0,01	25,99	25,99	25,31	25,99	13K	5
20/06/2022	0,04%	0,01	26,00	25,27	25,27	26,00	15K	4
17/06/2022	-1,07%	-0,28	25,99	26,00	25,50	26,00	52K	20

13/06/2022	3,96%	1,00	26,27	25,26	25,26	26,27	8K	3
10/06/2022	-1,63%	-0,42	25,27	25,50	25,27	26,00	8K	3
08/06/2022	-0,23%	-0,06	25,69	25,65	25,50	25,69	59K	11
07/06/2022	0,59%	0,15	25,75	25,75	25,75	25,75	3K	1
06/06/2022	0,39%	0,10	25,60	25,60	25,60	25,60	10K	1
03/06/2022	0,75%	0,19	25,50	25,50	25,50	25,50	3K	1
02/06/2022	-2,65%	-0,69	25,31	25,37	25,31	25,37	10K	3
01/06/2022	1,64%	0,42	26,00	26,00	26,00	26,00	3K	1
31/05/2022	0,20%	0,05	25,58	25,51	25,26	25,58	23K	6
30/05/2022	-0,27%	-0,07	25,53	25,80	25,53	25,80	8K	3
26/05/2022	0,00%	0,00	25,60	25,60	25,55	25,60	56K	5
25/05/2022	0,35%	0,09	25,60	26,00	25,50	26,00	8K	3
24/05/2022	0,04%	0,01	25,51	25,50	25,50	25,51	5K	2
19/05/2022	0,95%	0,24	25,50	25,50	25,50	25,50	3K	1
18/05/2022	-0,94%	-0,24	25,26	25,99	25,26	26,00	36K	6
16/05/2022	0,91%	0,23	25,50	25,50	25,50	25,50	3K	1
13/05/2022	-0,90%	-0,23	25,27	25,27	25,27	25,27	8K	2
12/05/2022	0,95%	0,24	25,50	25,50	25,50	26,00	13K	5
11/05/2022	-0,94%	-0,24	25,26	25,26	25,26	25,26	38K	6
10/05/2022	-0,74%	-0,19	25,50	25,51	25,50	25,51	8K	3
09/05/2022	-3,06%	-0,81	25,69	26,00	25,51	26,00	13K	5
05/05/2022	1,53%	0,40	26,50	26,25	26,25	26,50	5K	2
04/05/2022	0,35%	0,09	26,10	26,10	26,10	26,10	3K	1
03/05/2022	0,00%	0,00	26,01	26,04	26,01	26,04	8K	3
02/05/2022	-3,67%	-0,99	26,01	26,77	26,01	26,77	32K	8
29/04/2022	-1,10%	-0,30	27,00	27,01	27,00	27,01	22K	3
28/04/2022	-0,73%	-0,20	27,30	27,30	27,30	27,30	57K	1
27/04/2022	1,48%	0,40	27,50	27,01	27,00	27,51	25K	8
26/04/2022	0,18%	0,05	27,10	27,04	27,01	27,10	22K	4
25/04/2022	-1,64%	-0,45	27,05	27,40	27,05	27,40	8K	3
22/04/2022	0,92%	0,25	27,50	27,50	27,50	27,50	3K	1
20/04/2022	0,00%	0,00	27,25	27,25	27,25	27,25	8K	2
19/04/2022	-0,07%	-0,02	27,25	27,25	27,25	27,25	27K	6
18/04/2022	0,07%	0,02	27,27	27,25	27,25	27,30	25K	4
14/04/2022	0,78%	0,21	27,25	27,03	27,02	27,25	22K	4
13/04/2022	-2,73%	-0,76	27,04	28,00	27,04	28,00	25K	6
12/04/2022	-0,71%	-0,20	27,80	28,10	27,80	28,30	56K	8
08/04/2022	0,72%	0,20	28,00	28,60	28,00	28,60	23K	7
06/04/2022	-1,24%	-0,35	27,80	27,81	27,80	28,00	14K	5
04/04/2022	0,50%	0,14	28,15	28,02	27,75	28,15	62K	7
01/04/2022	1,63%	0,45	28,01	28,23	27,95	28,23	98K	11
31/03/2022	-0,54%	-0,15	27,56	27,70	27,50	28,10	72K	16
30/03/2022	-0,93%	-0,26	27,71	27,31	27,05	27,71	96K	19
29/03/2022	0,61%	0,17	27,97	27,75	27,25	27,97	30K	10
28/03/2022	-0,71%	-0,20	27,80	28,01	27,80	28,01	17K	6
24/03/2022	0,07%	0,02	28,00	27,75	27,75	28,00	14K	5
23/03/2022	1,19%	0,33	27,98	27,62	27,61	27,98	14K	5
22/03/2022	-2,09%	-0,59	27,65	28,24	27,54	28,24	67K	10
21/03/2022	0,50%	0,14	28,24	28,00	27,51	28,24	37K	7
18/03/2022	-2,09%	-0,60	28,10	28,70	28,10	28,70	37K	9
17/03/2022	-0,69%	-0,20	28,70	28,90	28,70	28,90	9K	3
16/03/2022	1,69%	0,48	28,90	29,56	28,90	29,56	12K	4
15/03/2022	-0,98%	-0,28	28,42	28,70	28,42	28,70	9K	3
14/03/2022	-2,21%	-0,65	28,70	29,00	28,70	29,00	12K	4
11/03/2022	1,21%	0,35	29,35	29,15	29,00	29,35	20K	7
10/03/2022	0,00%	0,00	29,00	29,00	29,00	29,00	9K	2
09/03/2022	-1,02%	-0,30	29,00	29,30	29,00	29,30	12K	4
08/03/2022	-1,01%	-0,30	29,30	29,60	29,30	29,60	6K	2
07/03/2022	-1,33%	-0,40	29,60	29,60	29,60	29,60	3K	1
04/03/2022	1,69%	0,50	30,00	29,90	29,60	30,00	18K	5
02/03/2022	-4,72%	-1,46	29,50	29,50	29,50	29,50	9K	3
25/02/2022	6,03%	1,76	30,96	29,40	29,20	30,96	15K	5
24/02/2022	-0,44%	-0,13	29,20	29,20	29,20	29,20	6K	2
23/02/2022	-0,24%	-0,07	29,33	29,66	29,33	29,66	9K	3
22/02/2022	-1,01%	-0,30	29,40	30,10	29,40	30,10	15K	5
21/02/2022	-1,00%	-0,30	29,70	29,71	29,70	30,00	113K	11
18/02/2022	0,00%	0,00	30,00	30,00	30,00	30,15	21K	7
17/02/2022	-4,43%	-1,39	30,00	31,76	30,00	31,76	67K	18
16/02/2022	0,58%	0,18	31,39	31,17	30,50	31,39	49K	16
15/02/2022	-2,32%	-0,74	31,21	31,42	31,00	31,92	44K	10
14/02/2022	-4,80%	-1,61	31,95	32,89	31,95	32,89	6K	2
10/02/2022	6,74%	2,12	33,56	31,44	31,30	33,56	42K	12
09/02/2022	0,13%	0,04	31,44	31,70	31,44	31,70	9K	2
08/02/2022	-0,98%	-0,31	31,40	32,00	31,40	32,00	19K	5
07/02/2022	-1,52%	-0,49	31,71	32,01	31,71	32,01	26K	6
04/02/2022	-2,42%	-0,80	32,20	33,00	32,20	33,56	13K	4
03/02/2022	0,00%	0,00	33,00	32,00	32,00	33,00	6K	2
02/02/2022	3,12%	1,00	33,00	32,72	32,27	33,25	53K	14
01/02/2022	1,56%	0,49	32,00	32,45	32,00	32,45	42K	4
31/01/2022	-1,53%	-0,49	31,51	31,70	31,50	31,70	9K	3
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	-	-	31,54	32,20	31,54	32,20	6K	2

Date,Open,High,Low,Close,Volume
04-Jul-22,24.85,25.34,24.85,25.34,5019
01-Jul-22,25.00,25.44,25.00,25.44,12588
30-Jun-22,25.50,25.50,25.50,25.50,2550
28-Jun-22,25.01,25.50,25.01,25.50,15055
27-Jun-22,25.01,25.75,25.01,25.75,17586
24-Jun-22,25.25,25.25,25.11,25.11,10072
23-Jun-22,25.75,25.75,25.25,25.25,22835
22-Jun-22,25.97,25.97,25.97,25.97,10388
21-Jun-22,25.99,25.99,25.31,25.99,12810
20-Jun-22,25.27,26.00,25.27,26.00,15258
17-Jun-22,26.00,26.00,25.50,25.99,51874
13-Jun-22,25.26,26.27,25.26,26.27,7753
10-Jun-22,25.50,26.00,25.27,25.27,7677
08-Jun-22,25.65,25.69,25.50,25.69,58970
07-Jun-22,25.75,25.75,25.75,25.75,2575
06-Jun-22,25.60,25.60,25.60,25.60,10240
03-Jun-22,25.50,25.50,25.50,25.50,2550
02-Jun-22,25.37,25.37,25.31,25.31,10140
01-Jun-22,26.00,26.00,26.00,26.00,2600
31-May-22,25.51,25.58,25.26,25.58,22906
30-May-22,25.80,25.80,25.53,25.53,7713
26-May-22,25.60,25.60,25.55,25.60,56245
25-May-22,26.00,26.00,25.50,25.60,7710
24-May-22,25.50,25.51,25.50,25.51,5101
19-May-22,25.50,25.50,25.50,25.50,2550
18-May-22,25.99,26.00,25.26,25.26,35888
16-May-22,25.50,25.50,25.50,25.50,2550
13-May-22,25.27,25.27,25.27,25.27,7581
12-May-22,25.50,26.00,25.50,25.50,12800
11-May-22,25.26,25.26,25.26,25.26,37890
10-May-22,25.51,25.51,25.50,25.50,7652
09-May-22,26.00,26.00,25.51,25.69,12895
05-May-22,26.25,26.50,26.25,26.50,5275
04-May-22,26.10,26.10,26.10,26.10,2610
03-May-22,26.04,26.04,26.01,26.01,7806
02-May-22,26.77,26.77,26.01,26.01,31900
29-Apr-22,27.01,27.01,27.00,27.00,21605
28-Apr-22,27.30,27.30,27.30,27.30,57330
27-Apr-22,27.01,27.51,27.00,27.50,24630
26-Apr-22,27.04,27.10,27.01,27.10,21629
25-Apr-22,27.40,27.40,27.05,27.05,8170
22-Apr-22,27.50,27.50,27.50,27.50,2750
20-Apr-22,27.25,27.25,27.25,27.25,8175
19-Apr-22,27.25,27.25,27.25,27.25,27250
18-Apr-22,27.25,27.30,27.25,27.27,24538
14-Apr-22,27.03,27.25,27.02,27.25,21755
13-Apr-22,28.00,28.00,27.04,27.04,24754
12-Apr-22,28.10,28.30,27.80,27.80,55923
08-Apr-22,28.60,28.60,28.00,28.00,22622
06-Apr-22,27.81,28.00,27.80,27.80,13923
04-Apr-22,28.02,28.15,27.75,28.15,61750
01-Apr-22,28.23,28.23,27.95,28.01,97968
31-Mar-22,27.70,28.10,27.50,27.56,72466
30-Mar-22,27.31,27.71,27.05,27.71,95766
29-Mar-22,27.75,27.97,27.25,27.97,30311
28-Mar-22,28.01,28.01,27.80,27.80,16744
24-Mar-22,27.75,28.00,27.75,28.00,13967
23-Mar-22,27.62,27.98,27.61,27.98,13857
22-Mar-22,28.24,28.24,27.54,27.65,66601
21-Mar-22,28.00,28.24,27.51,28.24,36589
18-Mar-22,28.70,28.70,28.10,28.10,36983
17-Mar-22,28.90,28.90,28.70,28.70,8630
16-Mar-22,29.56,29.56,28.90,28.90,11652
15-Mar-22,28.70,28.70,28.42,28.42,8554
14-Mar-22,29.00,29.00,28.70,28.70,11516
11-Mar-22,29.15,29.35,29.00,29.35,20400
10-Mar-22,29.00,29.00,29.00,29.00,8700
09-Mar-22,29.30,29.30,29.00,29.00,11661
08-Mar-22,29.60,29.60,29.30,29.30,5890
07-Mar-22,29.60,29.60,29.60,29.60,2960
04-Mar-22,29.90,30.00,29.60,30.00,17899
02-Mar-22,29.50,29.50,29.50,29.50,8850
25-Feb-22,29.40,30.96,29.20,30.96,14972
24-Feb-22,29.20,29.20,29.20,29.20,5840
23-Feb-22,29.66,29.66,29.33,29.33,8839
22-Feb-22,30.10,30.10,29.40,29.40,14860
21-Feb-22,29.71,30.00,29.70,29.70,112967
18-Feb-22,30.00,30.15,30.00,30.00,21031
17-Feb-22,31.76,31.76,30.00,30.00,66644
16-Feb-22,31.17,31.39,30.50,31.39,49177
15-Feb-22,31.42,31.92,31.00,31.21,43874
14-Feb-22,32.89,32.89,31.95,31.95,6484
10-Feb-22,31.44,33.56,31.30,33.56,41822
09-Feb-22,31.70,31.70,31.44,31.44,9458
08-Feb-22,32.00,32.00,31.40,31.40,18960
07-Feb-22,32.01,32.01,31.71,31.71,25544
04-Feb-22,33.00,33.56,32.20,32.20,13146
03-Feb-22,32.00,33.00,32.00,33.00,6500
02-Feb-22,32.72,33.25,32.27,33.00,52609
01-Feb-22,32.45,32.45,32.00,32.00,41645
31-Jan-22,31.70,31.70,31.50,31.51,9471
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEPA4