Cotação atual, histórico e gráfico do papel: GEPA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,25% | 0,10 | 40,00 | 40,00 | 39,99 | 40,00 | 56K | 6 |
| 18/04/2019 | -0,25% | -0,10 | 39,90 | 40,00 | 39,90 | 40,00 | 88K | 13 |
| 17/04/2019 | 1,27% | 0,50 | 40,00 | 39,51 | 39,51 | 40,00 | 76K | 8 |
| 16/04/2019 | -1,25% | -0,50 | 39,50 | 40,00 | 39,50 | 40,00 | 24K | 6 |
| 15/04/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 39,14 | 40,00 | 92K | 10 |
| 12/04/2019 | 0,25% | 0,10 | 40,00 | 40,00 | 40,00 | 40,00 | 48K | 8 |
| 11/04/2019 | -0,25% | -0,10 | 39,90 | 40,00 | 39,90 | 40,00 | 32K | 8 |
| 10/04/2019 | 0,63% | 0,25 | 40,00 | 40,00 | 39,39 | 40,00 | 32K | 6 |
| 09/04/2019 | -5,22% | -2,19 | 39,75 | 40,50 | 39,75 | 40,50 | 305K | 56 |
| 08/04/2019 | -0,10% | -0,04 | 41,94 | 41,99 | 40,00 | 41,99 | 106K | 16 |
| 05/04/2019 | 1,65% | 0,68 | 41,98 | 41,97 | 41,02 | 41,98 | 37K | 8 |
| 04/04/2019 | -1,64% | -0,69 | 41,30 | 41,99 | 41,19 | 41,99 | 12K | 3 |
| 03/04/2019 | 0,02% | 0,01 | 41,99 | 41,99 | 41,99 | 41,99 | 38K | 8 |
| 02/04/2019 | 1,79% | 0,74 | 41,98 | 41,51 | 41,51 | 41,99 | 71K | 14 |
| 01/04/2019 | 1,83% | 0,74 | 41,24 | 41,93 | 41,24 | 41,99 | 50K | 12 |
| 29/03/2019 | 6,58% | 2,50 | 40,50 | 39,50 | 39,50 | 40,50 | 52K | 12 |
| 28/03/2019 | -2,19% | -0,85 | 38,00 | 39,00 | 38,00 | 40,00 | 224K | 45 |
| 27/03/2019 | -7,50% | -3,15 | 38,85 | 41,99 | 38,80 | 41,99 | 243K | 44 |
| 26/03/2019 | 0,24% | 0,10 | 42,00 | 41,90 | 41,10 | 42,00 | 42K | 8 |
| 25/03/2019 | 0,02% | 0,01 | 41,90 | 41,40 | 41,40 | 41,90 | 21K | 5 |
| 22/03/2019 | -0,02% | -0,01 | 41,89 | 41,00 | 41,00 | 41,90 | 42K | 10 |
| 21/03/2019 | 0,12% | 0,05 | 41,90 | 41,30 | 41,30 | 41,90 | 84K | 14 |
| 20/03/2019 | -0,12% | -0,05 | 41,85 | 41,90 | 41,85 | 41,90 | 75K | 10 |
| 19/03/2019 | 0,12% | 0,05 | 41,90 | 41,85 | 41,85 | 41,90 | 29K | 5 |
| 18/03/2019 | -0,12% | -0,05 | 41,85 | 41,90 | 41,80 | 41,90 | 38K | 7 |
| 15/03/2019 | 0,24% | 0,10 | 41,90 | 41,90 | 41,90 | 41,90 | 75K | 16 |
| 14/03/2019 | 0,72% | 0,30 | 41,80 | 41,50 | 41,50 | 41,90 | 21K | 4 |
| 13/03/2019 | -0,95% | -0,40 | 41,50 | 41,85 | 41,50 | 41,90 | 29K | 6 |
| 12/03/2019 | 1,45% | 0,60 | 41,90 | 41,30 | 41,30 | 41,90 | 67K | 11 |
| 11/03/2019 | 0,76% | 0,31 | 41,30 | 41,30 | 41,29 | 41,30 | 116K | 13 |
| 08/03/2019 | 2,50% | 1,00 | 40,99 | 39,99 | 39,99 | 40,99 | 65K | 10 |
| 07/03/2019 | 0,00% | 0,00 | 39,99 | 39,98 | 39,98 | 39,99 | 140K | 14 |
| 06/03/2019 | 0,10% | 0,04 | 39,99 | 39,99 | 39,85 | 39,99 | 84K | 12 |
| 01/03/2019 | 0,00% | 0,00 | 39,95 | 39,99 | 39,95 | 39,99 | 84K | 18 |
| 28/02/2019 | -0,10% | -0,04 | 39,95 | 39,99 | 39,95 | 39,99 | 56K | 11 |
| 27/02/2019 | 0,00% | 0,00 | 39,99 | 39,99 | 39,97 | 39,99 | 48K | 12 |
| 26/02/2019 | 0,10% | 0,04 | 39,99 | 39,99 | 39,85 | 39,99 | 52K | 11 |
| 25/02/2019 | -0,08% | -0,03 | 39,95 | 39,98 | 39,95 | 39,99 | 68K | 15 |
| 22/02/2019 | -0,03% | -0,01 | 39,98 | 39,99 | 39,87 | 39,99 | 100K | 15 |
| 21/02/2019 | 0,10% | 0,04 | 39,99 | 39,99 | 39,94 | 39,99 | 160K | 17 |
| 20/02/2019 | 0,10% | 0,04 | 39,95 | 39,99 | 39,95 | 39,99 | 128K | 22 |
| 19/02/2019 | 0,15% | 0,06 | 39,91 | 39,90 | 39,90 | 39,99 | 100K | 14 |
| 18/02/2019 | -0,13% | -0,05 | 39,85 | 39,90 | 39,85 | 39,99 | 64K | 11 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Apr-19,40.00,40.00,39.99,40.00,55999
18-Apr-19,40.00,40.00,39.90,39.90,87865
17-Apr-19,39.51,40.00,39.51,40.00,75881
16-Apr-19,40.00,40.00,39.50,39.50,23950
15-Apr-19,40.00,40.00,39.14,40.00,91914
12-Apr-19,40.00,40.00,40.00,40.00,48000
11-Apr-19,40.00,40.00,39.90,39.90,31990
10-Apr-19,40.00,40.00,39.39,40.00,31887
09-Apr-19,40.50,40.50,39.75,39.75,304980
08-Apr-19,41.99,41.99,40.00,41.94,105895
05-Apr-19,41.97,41.98,41.02,41.98,37481
04-Apr-19,41.99,41.99,41.19,41.30,12448
03-Apr-19,41.99,41.99,41.99,41.99,37791
02-Apr-19,41.51,41.99,41.51,41.98,71281
01-Apr-19,41.93,41.99,41.24,41.24,50187
29-Mar-19,39.50,40.50,39.50,40.50,52015
28-Mar-19,39.00,40.00,38.00,38.00,224248
27-Mar-19,41.99,41.99,38.80,38.85,243195
26-Mar-19,41.90,42.00,41.10,42.00,41697
25-Mar-19,41.40,41.90,41.40,41.90,20849
22-Mar-19,41.00,41.90,41.00,41.89,41795
21-Mar-19,41.30,41.90,41.30,41.90,83500
20-Mar-19,41.90,41.90,41.85,41.85,75405
19-Mar-19,41.85,41.90,41.85,41.90,29325
18-Mar-19,41.90,41.90,41.80,41.85,37695
15-Mar-19,41.90,41.90,41.90,41.90,75420
14-Mar-19,41.50,41.90,41.50,41.80,20900
13-Mar-19,41.85,41.90,41.50,41.50,29165
12-Mar-19,41.30,41.90,41.30,41.90,66749
11-Mar-19,41.30,41.30,41.29,41.30,115639
08-Mar-19,39.99,40.99,39.99,40.99,64685
07-Mar-19,39.98,39.99,39.98,39.99,139957
06-Mar-19,39.99,39.99,39.85,39.99,83965
01-Mar-19,39.99,39.99,39.95,39.95,83973
28-Feb-19,39.99,39.99,39.95,39.95,55969
27-Feb-19,39.99,39.99,39.97,39.99,47984
26-Feb-19,39.99,39.99,39.85,39.99,51922
25-Feb-19,39.98,39.99,39.95,39.95,67937
22-Feb-19,39.99,39.99,39.87,39.98,99940
21-Feb-19,39.99,39.99,39.94,39.99,159929
20-Feb-19,39.99,39.99,39.95,39.95,127928
19-Feb-19,39.90,39.99,39.90,39.91,99802
18-Feb-19,39.90,39.99,39.85,39.85,63885
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-18,40.62,40.62,40.62,40.62,12150
08-Nov-18,39.65,40.62,39.50,40.62,12150
07-Nov-18,39.65,39.65,39.65,39.65,12150
06-Nov-18,38.50,38.50,38.50,38.50,12150
05-Nov-18,38.00,38.00,38.00,38.00,12150
01-Nov-18,37.06,37.06,37.06,37.06,12150
31-Oct-18,38.89,38.89,37.06,37.06,12150
30-Oct-18,37.00,37.02,36.83,37.02,12150
26-Oct-18,37.06,37.06,37.00,37.00,12150
25-Oct-18,37.01,37.01,36.51,36.51,12150
24-Oct-18,38.00,38.00,38.00,38.00,12150
22-Oct-18,39.00,39.00,39.00,39.00,12150
19-Oct-18,39.50,39.50,39.50,39.50,12150
18-Oct-18,41.50,41.50,39.00,39.89,12150
17-Oct-18,41.50,41.50,41.50,41.50,12150
15-Oct-18,41.49,41.49,41.49,41.49,12150
11-Oct-18,40.00,40.00,40.00,40.00,12150
10-Oct-18,38.50,40.00,38.50,40.00,12150
05-Oct-18,38.28,38.28,38.28,38.28,12150
01-Oct-18,38.00,38.00,38.00,38.00,12150
28-Sep-18,38.01,38.01,38.01,38.01,12150
27-Sep-18,39.33,39.45,39.00,39.45,12150
26-Sep-18,40.23,40.23,40.23,40.23,12150
25-Sep-18,41.35,41.35,41.35,41.35,12150
24-Sep-18,42.52,42.52,41.35,41.35,12150
21-Sep-18,43.49,43.49,43.49,43.49,12150
17-Sep-18,41.22,41.22,41.22,41.22,12150
13-Sep-18,42.12,42.12,41.50,42.12,12150
12-Sep-18,42.26,42.26,42.12,42.12,12150
11-Sep-18,42.00,42.25,42.00,42.25,12150
10-Sep-18,42.31,43.15,42.31,43.15,12150
06-Sep-18,43.99,43.99,43.99,43.99,12150
05-Sep-18,44.00,44.00,44.00,44.00,12150
*exoneração de responsabilidade