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
26/02/2021	-0,92%	-0,35	37,65	38,70	37,65	38,70	19K	5
25/02/2021	-2,56%	-1,00	38,00	38,38	38,00	38,38	19K	5
24/02/2021	3,17%	1,20	39,00	37,80	37,80	39,00	38K	7
23/02/2021	1,04%	0,39	37,80	37,51	37,51	37,80	8K	2
22/02/2021	-2,83%	-1,09	37,41	38,05	36,89	38,05	72K	10
19/02/2021	0,03%	0,01	38,50	38,50	38,10	38,65	65K	10
18/02/2021	-1,43%	-0,56	38,49	39,20	38,49	39,20	167K	17
17/02/2021	-1,74%	-0,69	39,05	39,30	39,01	39,30	59K	11
12/02/2021	1,30%	0,51	39,74	39,36	39,30	39,75	20K	5
11/02/2021	0,08%	0,03	39,23	39,23	39,23	39,23	4K	1
10/02/2021	-0,38%	-0,15	39,20	39,52	39,00	39,97	258K	28

09/02/2021	-0,03%	-0,01	39,35	39,43	39,35	39,43	39K	8
08/02/2021	-0,35%	-0,14	39,36	39,52	39,35	39,52	95K	14
05/02/2021	-0,25%	-0,10	39,50	39,70	39,50	39,76	146K	26
04/02/2021	-0,25%	-0,10	39,60	39,80	39,60	39,80	115K	23
03/02/2021	0,00%	0,00	39,70	39,87	39,70	39,93	76K	15
02/02/2021	0,00%	0,00	39,70	39,79	39,70	40,00	152K	32
01/02/2021	-0,50%	-0,20	39,70	39,94	39,70	39,94	394K	66
29/01/2021	-0,25%	-0,10	39,90	40,13	39,90	40,13	148K	24
28/01/2021	0,00%	0,00	40,00	40,18	40,00	40,24	144K	30
27/01/2021	-1,11%	-0,45	40,00	40,18	40,00	40,45	317K	63
26/01/2021	-5,93%	-2,55	40,45	42,50	40,00	42,65	343K	57
22/01/2021	-0,46%	-0,20	43,00	43,21	43,00	43,21	30K	5
21/01/2021	0,00%	0,00	43,20	43,65	43,20	43,65	22K	4
20/01/2021	-1,82%	-0,80	43,20	43,90	43,20	43,90	13K	3
19/01/2021	0,00%	0,00	44,00	44,00	44,00	44,00	4K	1
18/01/2021	1,95%	0,84	44,00	43,68	43,68	44,00	18K	4
14/01/2021	-1,48%	-0,65	43,16	44,89	43,16	44,89	57K	12
13/01/2021	-1,55%	-0,69	43,81	44,90	43,81	47,00	205K	35
12/01/2021	-0,87%	-0,39	44,50	44,79	44,50	44,81	18K	4
11/01/2021	0,88%	0,39	44,89	43,25	43,25	44,89	22K	5
08/01/2021	4,44%	1,89	44,50	44,10	43,07	44,51	89K	16
07/01/2021	-4,25%	-1,89	42,61	44,50	42,61	44,88	48K	11
06/01/2021	0,00%	0,00	44,50	44,43	44,43	44,50	18K	4
05/01/2021	3,63%	1,56	44,50	42,51	42,51	44,50	35K	8
04/01/2021	-1,87%	-0,82	42,94	42,99	42,94	44,00	35K	8
30/12/2020	-0,55%	-0,24	43,76	43,23	43,23	43,76	22K	4
29/12/2020	0,55%	0,24	44,00	43,76	43,76	44,00	9K	2
28/12/2020	-0,52%	-0,23	43,76	43,99	43,50	43,99	44K	8
23/12/2020	-0,02%	-0,01	43,99	43,00	43,00	43,99	30K	7
22/12/2020	0,69%	0,30	44,00	43,87	42,98	44,00	92K	16
21/12/2020	3,70%	1,56	43,70	41,20	41,20	43,70	72K	13
18/12/2020	-2,23%	-0,96	42,14	43,04	42,14	43,04	165K	21
17/12/2020	0,89%	0,38	43,10	43,01	43,00	44,02	26K	6
16/12/2020	-3,89%	-1,73	42,72	44,45	42,72	44,50	127K	15
15/12/2020	-0,09%	-0,04	44,45	44,45	44,45	44,45	4K	1
14/12/2020	5,40%	2,28	44,49	42,52	42,52	44,49	121K	25
11/12/2020	0,50%	0,21	42,21	42,20	42,02	42,80	64K	14
10/12/2020	-6,54%	-2,94	42,00	44,60	42,00	45,00	158K	13
09/12/2020	2,37%	1,04	44,94	44,95	44,94	44,95	27K	4
08/12/2020	3,32%	1,41	43,90	41,70	41,70	45,50	133K	23
07/12/2020	5,57%	2,24	42,49	41,16	41,15	42,49	83K	20
04/12/2020	0,62%	0,25	40,25	40,97	40,25	41,00	317K	54
03/12/2020	-6,98%	-3,00	40,00	42,73	40,00	43,97	683K	42
02/12/2020	0,00%	0,00	43,00	43,01	43,00	44,50	144K	18
01/12/2020	-2,27%	-1,00	43,00	43,89	43,00	44,50	169K	14
30/11/2020	-1,12%	-0,50	44,00	44,93	44,00	44,93	410K	24
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	-	-	47,01	47,30	45,37	47,50	47K	9

Date,Open,High,Low,Close,Volume
26-Feb-21,38.70,38.70,37.65,37.65,19194
25-Feb-21,38.38,38.38,38.00,38.00,19152
24-Feb-21,37.80,39.00,37.80,39.00,38278
23-Feb-21,37.51,37.80,37.51,37.80,7531
22-Feb-21,38.05,38.05,36.89,37.41,71698
19-Feb-21,38.50,38.65,38.10,38.50,65433
18-Feb-21,39.20,39.20,38.49,38.49,167065
17-Feb-21,39.30,39.30,39.01,39.05,58726
12-Feb-21,39.36,39.75,39.30,39.74,19750
11-Feb-21,39.23,39.23,39.23,39.23,3923
10-Feb-21,39.52,39.97,39.00,39.20,258232
09-Feb-21,39.43,39.43,39.35,39.35,39372
08-Feb-21,39.52,39.52,39.35,39.36,94645
05-Feb-21,39.70,39.76,39.50,39.50,146429
04-Feb-21,39.80,39.80,39.60,39.60,115101
03-Feb-21,39.87,39.93,39.70,39.70,75632
02-Feb-21,39.79,40.00,39.70,39.70,151549
01-Feb-21,39.94,39.94,39.70,39.70,394102
29-Jan-21,40.13,40.13,39.90,39.90,147918
28-Jan-21,40.18,40.24,40.00,40.00,144326
27-Jan-21,40.18,40.45,40.00,40.00,317303
26-Jan-21,42.50,42.65,40.00,40.45,342622
22-Jan-21,43.21,43.21,43.00,43.00,30203
21-Jan-21,43.65,43.65,43.20,43.20,21698
20-Jan-21,43.90,43.90,43.20,43.20,13030
19-Jan-21,44.00,44.00,44.00,44.00,4400
18-Jan-21,43.68,44.00,43.68,44.00,17536
14-Jan-21,44.89,44.89,43.16,43.16,56908
13-Jan-21,44.90,47.00,43.81,43.81,204659
12-Jan-21,44.79,44.81,44.50,44.50,17890
11-Jan-21,43.25,44.89,43.25,44.89,22164
08-Jan-21,44.10,44.51,43.07,44.50,88598
07-Jan-21,44.50,44.88,42.61,42.61,48353
06-Jan-21,44.43,44.50,44.43,44.50,17781
05-Jan-21,42.51,44.50,42.51,44.50,35104
04-Jan-21,42.99,44.00,42.94,42.94,34762
30-Dec-20,43.23,43.76,43.23,43.76,21668
29-Dec-20,43.76,44.00,43.76,44.00,8776
28-Dec-20,43.99,43.99,43.50,43.76,43892
23-Dec-20,43.00,43.99,43.00,43.99,30199
22-Dec-20,43.87,44.00,42.98,44.00,91501
21-Dec-20,41.20,43.70,41.20,43.70,72040
18-Dec-20,43.04,43.04,42.14,42.14,164904
17-Dec-20,43.01,44.02,43.00,43.10,25955
16-Dec-20,44.45,44.50,42.72,42.72,126972
15-Dec-20,44.45,44.45,44.45,44.45,4445
14-Dec-20,42.52,44.49,42.52,44.49,120839
11-Dec-20,42.20,42.80,42.02,42.21,63651
10-Dec-20,44.60,45.00,42.00,42.00,157749
09-Dec-20,44.95,44.95,44.94,44.94,26966
08-Dec-20,41.70,45.50,41.70,43.90,133402
07-Dec-20,41.16,42.49,41.15,42.49,83456
04-Dec-20,40.97,41.00,40.25,40.25,316972
03-Dec-20,42.73,43.97,40.00,40.00,682711
02-Dec-20,43.01,44.50,43.00,43.00,143762
01-Dec-20,43.89,44.50,43.00,43.00,168507
30-Nov-20,44.93,44.93,44.00,44.00,409764
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

*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...