Cotação atual, histórico e gráfico do papel: GEPA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -2,44% | -1,10 | 43,90 | 45,00 | 43,90 | 45,00 | 31K | 5 |
| 12/09/2019 | 2,51% | 1,10 | 45,00 | 44,01 | 44,01 | 45,00 | 18K | 4 |
| 11/09/2019 | 0,34% | 0,15 | 43,90 | 44,00 | 43,90 | 44,00 | 31K | 4 |
| 10/09/2019 | -0,57% | -0,25 | 43,75 | 45,00 | 43,75 | 45,00 | 57K | 12 |
| 09/09/2019 | -1,12% | -0,50 | 44,00 | 44,50 | 44,00 | 45,60 | 81K | 9 |
| 06/09/2019 | 2,82% | 1,22 | 44,50 | 44,00 | 44,00 | 44,50 | 49K | 10 |
| 05/09/2019 | 0,58% | 0,25 | 43,28 | 43,00 | 43,00 | 44,12 | 70K | 11 |
| 04/09/2019 | -3,19% | -1,42 | 43,03 | 44,45 | 43,03 | 44,46 | 31K | 7 |
| 03/09/2019 | 2,77% | 1,20 | 44,45 | 44,99 | 43,03 | 44,99 | 79K | 13 |
| 02/09/2019 | 2,98% | 1,25 | 43,25 | 42,00 | 42,00 | 45,00 | 124K | 16 |
| 30/08/2019 | -1,18% | -0,50 | 42,00 | 42,61 | 42,00 | 42,75 | 47K | 10 |
| 29/08/2019 | -0,70% | -0,30 | 42,50 | 42,17 | 42,17 | 43,54 | 39K | 9 |
| 28/08/2019 | 1,30% | 0,55 | 42,80 | 42,27 | 42,00 | 42,80 | 55K | 9 |
| 27/08/2019 | 0,12% | 0,05 | 42,25 | 42,00 | 42,00 | 42,25 | 13K | 2 |
| 26/08/2019 | -1,88% | -0,81 | 42,20 | 44,00 | 42,20 | 44,75 | 30K | 7 |
| 23/08/2019 | -4,42% | -1,99 | 43,01 | 43,01 | 43,01 | 43,02 | 30K | 5 |
| 22/08/2019 | 2,30% | 1,01 | 45,00 | 45,00 | 44,95 | 45,00 | 49K | 5 |
| 21/08/2019 | 2,06% | 0,89 | 43,99 | 43,11 | 43,10 | 43,99 | 69K | 10 |
| 20/08/2019 | -2,49% | -1,10 | 43,10 | 43,18 | 42,50 | 43,27 | 65K | 11 |
| 19/08/2019 | -2,86% | -1,30 | 44,20 | 44,15 | 44,00 | 44,99 | 75K | 13 |
| 16/08/2019 | 1,68% | 0,75 | 45,50 | 44,20 | 44,20 | 46,00 | 49K | 8 |
| 15/08/2019 | 0,56% | 0,25 | 44,75 | 44,55 | 44,55 | 45,49 | 40K | 6 |
| 14/08/2019 | 0,43% | 0,19 | 44,50 | 44,90 | 44,50 | 45,00 | 72K | 10 |
| 13/08/2019 | -1,53% | -0,69 | 44,31 | 44,12 | 44,12 | 44,85 | 71K | 8 |
| 09/08/2019 | 0,22% | 0,10 | 45,00 | 44,89 | 44,89 | 45,20 | 63K | 10 |
| 08/08/2019 | 0,02% | 0,01 | 44,90 | 44,45 | 44,18 | 44,90 | 44K | 9 |
| 07/08/2019 | 0,00% | 0,00 | 44,89 | 44,89 | 44,89 | 44,89 | 18K | 3 |
| 06/08/2019 | 0,65% | 0,29 | 44,89 | 44,60 | 44,60 | 44,89 | 22K | 3 |
| 05/08/2019 | -0,02% | -0,01 | 44,60 | 45,49 | 44,60 | 45,49 | 22K | 4 |
| 02/08/2019 | -0,87% | -0,39 | 44,61 | 44,91 | 44,61 | 44,91 | 31K | 6 |
| 01/08/2019 | 0,20% | 0,09 | 45,00 | 45,00 | 45,00 | 45,90 | 36K | 5 |
| 31/07/2019 | 0,02% | 0,01 | 44,91 | 44,90 | 44,90 | 44,91 | 22K | 3 |
| 30/07/2019 | -0,22% | -0,10 | 44,90 | 45,00 | 44,90 | 45,00 | 54K | 2 |
| 29/07/2019 | -0,22% | -0,10 | 45,00 | 44,88 | 44,88 | 45,00 | 9K | 2 |
| 26/07/2019 | 0,00% | 0,00 | 45,10 | 45,10 | 45,10 | 45,10 | 36K | 3 |
| 25/07/2019 | 0,24% | 0,11 | 45,10 | 46,29 | 44,90 | 46,30 | 91K | 16 |
| 24/07/2019 | 0,42% | 0,19 | 44,99 | 45,79 | 44,99 | 45,79 | 23K | 5 |
| 23/07/2019 | -0,11% | -0,05 | 44,80 | 45,70 | 44,80 | 46,00 | 64K | 13 |
| 22/07/2019 | -1,86% | -0,85 | 44,85 | 45,00 | 44,60 | 45,00 | 18K | 4 |
| 19/07/2019 | 2,01% | 0,90 | 45,70 | 44,90 | 44,80 | 45,71 | 32K | 6 |
| 18/07/2019 | 0,00% | 0,00 | 44,80 | 44,80 | 44,80 | 44,80 | 9K | 2 |
| 17/07/2019 | 1,82% | 0,80 | 44,80 | 44,95 | 44,80 | 44,95 | 9K | 2 |
| 16/07/2019 | -2,37% | -1,07 | 44,00 | 44,01 | 44,00 | 44,01 | 9K | 2 |
| 15/07/2019 | -0,95% | -0,43 | 45,07 | 46,00 | 45,07 | 46,00 | 9K | 2 |
| 12/07/2019 | 0,55% | 0,25 | 45,50 | 45,25 | 45,25 | 45,50 | 32K | 3 |
| 11/07/2019 | 0,56% | 0,25 | 45,25 | 45,00 | 45,00 | 46,79 | 46K | 7 |
| 10/07/2019 | -2,13% | -0,98 | 45,00 | 45,00 | 45,00 | 45,00 | 32K | 6 |
| 05/07/2019 | -0,04% | -0,02 | 45,98 | 46,01 | 45,98 | 46,01 | 14K | 3 |
| 04/07/2019 | 3,39% | 1,51 | 46,00 | 44,99 | 44,00 | 46,00 | 31K | 7 |
| 03/07/2019 | 1,11% | 0,49 | 44,49 | 44,50 | 44,00 | 44,50 | 75K | 15 |
| 02/07/2019 | 4,39% | 1,85 | 44,00 | 43,94 | 43,90 | 44,00 | 48K | 7 |
| 01/07/2019 | 0,29% | 0,12 | 42,15 | 42,50 | 42,15 | 42,50 | 25K | 5 |
| 28/06/2019 | -3,00% | -1,30 | 42,03 | 44,50 | 42,01 | 44,50 | 207K | 37 |
| 27/06/2019 | 0,56% | 0,24 | 43,33 | 43,20 | 43,20 | 44,48 | 31K | 7 |
| 26/06/2019 | 0,28% | 0,12 | 43,09 | 44,20 | 43,09 | 44,20 | 39K | 9 |
| 25/06/2019 | 1,06% | 0,45 | 42,97 | 42,77 | 42,77 | 43,07 | 47K | 9 |
| 24/06/2019 | 0,52% | 0,22 | 42,52 | 42,00 | 41,91 | 42,52 | 148K | 20 |
| 21/06/2019 | 1,20% | 0,50 | 42,30 | 41,80 | 41,80 | 42,30 | 30K | 6 |
| 19/06/2019 | 1,43% | 0,59 | 41,80 | 42,00 | 41,80 | 42,30 | 25K | 5 |
| 17/06/2019 | -1,81% | -0,76 | 41,21 | 42,10 | 41,21 | 42,10 | 17K | 4 |
| 14/06/2019 | -0,76% | -0,32 | 41,97 | 42,31 | 41,97 | 42,31 | 42K | 7 |
| 13/06/2019 | 0,69% | 0,29 | 42,29 | 42,31 | 42,29 | 42,31 | 21K | 4 |
| 12/06/2019 | -0,10% | -0,04 | 42,00 | 42,10 | 41,01 | 42,10 | 13K | 3 |
| 11/06/2019 | 0,57% | 0,24 | 42,04 | 41,80 | 41,80 | 42,04 | 21K | 5 |
| 10/06/2019 | 1,43% | 0,59 | 41,80 | 40,90 | 40,90 | 41,89 | 29K | 7 |
| 07/06/2019 | 0,51% | 0,21 | 41,21 | 41,20 | 41,20 | 41,22 | 54K | 9 |
| 06/06/2019 | 0,00% | 0,00 | 41,00 | 40,90 | 40,90 | 41,95 | 54K | 9 |
| 05/06/2019 | 0,24% | 0,10 | 41,00 | 41,88 | 41,00 | 41,90 | 70K | 16 |
| 04/06/2019 | 1,26% | 0,51 | 40,90 | 40,40 | 40,40 | 41,00 | 33K | 7 |
| 03/06/2019 | 0,50% | 0,20 | 40,39 | 40,19 | 40,19 | 40,45 | 65K | 11 |
| 31/05/2019 | 0,50% | 0,20 | 40,19 | 39,99 | 39,99 | 40,20 | 100K | 18 |
| 30/05/2019 | 0,00% | 0,00 | 39,99 | 39,99 | 39,99 | 39,99 | 20K | 4 |
| 29/05/2019 | 0,00% | 0,00 | 39,99 | 39,81 | 39,81 | 39,99 | 24K | 5 |
| 28/05/2019 | 0,00% | 0,00 | 39,99 | 39,99 | 39,90 | 39,99 | 60K | 11 |
| 27/05/2019 | -0,03% | -0,01 | 39,99 | 39,81 | 39,81 | 39,99 | 80K | 9 |
| 24/05/2019 | -0,12% | -0,05 | 40,00 | 39,99 | 39,99 | 40,00 | 24K | 5 |
| 23/05/2019 | -1,09% | -0,44 | 40,05 | 40,39 | 40,05 | 40,40 | 28K | 6 |
| 22/05/2019 | 1,48% | 0,59 | 40,49 | 39,90 | 39,90 | 40,49 | 12K | 3 |
| 21/05/2019 | -0,23% | -0,09 | 39,90 | 40,20 | 39,90 | 40,20 | 52K | 11 |
| 20/05/2019 | 2,25% | 0,88 | 39,99 | 39,21 | 39,21 | 39,99 | 24K | 4 |
| 17/05/2019 | -3,29% | -1,33 | 39,11 | 38,80 | 38,80 | 39,93 | 31K | 8 |
| 16/05/2019 | 3,69% | 1,44 | 40,44 | 39,10 | 39,00 | 40,44 | 28K | 5 |
| 15/05/2019 | -0,03% | -0,01 | 39,00 | 39,10 | 39,00 | 39,10 | 12K | 3 |
| 14/05/2019 | -2,96% | -1,19 | 39,01 | 39,30 | 39,00 | 40,50 | 75K | 16 |
| 13/05/2019 | 0,00% | 0,00 | 40,20 | 40,20 | 40,20 | 40,20 | 4K | 1 |
| 10/05/2019 | 0,00% | 0,00 | 40,20 | 40,56 | 40,20 | 40,56 | 44K | 7 |
| 09/05/2019 | 0,50% | 0,20 | 40,20 | 40,00 | 39,70 | 40,60 | 36K | 8 |
| 08/05/2019 | 1,01% | 0,40 | 40,00 | 40,00 | 39,50 | 40,00 | 12K | 3 |
| 07/05/2019 | -1,00% | -0,40 | 39,60 | 40,00 | 39,60 | 40,00 | 8K | 2 |
| 06/05/2019 | 0,25% | 0,10 | 40,00 | 39,90 | 39,20 | 40,00 | 20K | 5 |
| 03/05/2019 | -0,25% | -0,10 | 39,90 | 39,90 | 39,90 | 39,90 | 16K | 4 |
| 02/05/2019 | 4,17% | 1,60 | 40,00 | 39,90 | 39,90 | 40,00 | 36K | 6 |
| 30/04/2019 | -0,29% | -0,11 | 38,40 | 38,40 | 38,40 | 38,40 | 8K | 1 |
| 29/04/2019 | -3,48% | -1,39 | 38,51 | 38,62 | 38,51 | 38,62 | 35K | 8 |
| 26/04/2019 | 0,00% | 0,00 | 39,90 | 39,90 | 39,90 | 39,90 | 20K | 4 |
| 25/04/2019 | -0,05% | -0,02 | 39,90 | 39,36 | 39,36 | 39,90 | 51K | 8 |
| 24/04/2019 | 0,00% | 0,00 | 39,92 | 39,92 | 39,92 | 39,92 | 24K | 6 |
| 23/04/2019 | -0,20% | -0,08 | 39,92 | 39,90 | 39,90 | 40,00 | 240K | 15 |
| 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 |
Date,Open,High,Low,Close,Volume
13-Sep-19,45.00,45.00,43.90,43.90,30867
12-Sep-19,44.01,45.00,44.01,45.00,17891
11-Sep-19,44.00,44.00,43.90,43.90,30740
10-Sep-19,45.00,45.00,43.75,43.75,57388
09-Sep-19,44.50,45.60,44.00,44.00,81194
06-Sep-19,44.00,44.50,44.00,44.50,48850
05-Sep-19,43.00,44.12,43.00,43.28,69611
04-Sep-19,44.45,44.46,43.03,43.03,30728
03-Sep-19,44.99,44.99,43.03,44.45,79101
02-Sep-19,42.00,45.00,42.00,43.25,123616
30-Aug-19,42.61,42.75,42.00,42.00,46824
29-Aug-19,42.17,43.54,42.17,42.50,38592
28-Aug-19,42.27,42.80,42.00,42.80,54925
27-Aug-19,42.00,42.25,42.00,42.25,12650
26-Aug-19,44.00,44.75,42.20,42.20,30384
23-Aug-19,43.01,43.02,43.01,43.01,30109
22-Aug-19,45.00,45.00,44.95,45.00,49495
21-Aug-19,43.11,43.99,43.10,43.99,69323
20-Aug-19,43.18,43.27,42.50,43.10,64627
19-Aug-19,44.15,44.99,44.00,44.20,75289
16-Aug-19,44.20,46.00,44.20,45.50,49009
15-Aug-19,44.55,45.49,44.55,44.75,40344
14-Aug-19,44.90,45.00,44.50,44.50,71593
13-Aug-19,44.12,44.85,44.12,44.31,70821
09-Aug-19,44.89,45.20,44.89,45.00,63117
08-Aug-19,44.45,44.90,44.18,44.90,44467
07-Aug-19,44.89,44.89,44.89,44.89,17956
06-Aug-19,44.60,44.89,44.60,44.89,22329
05-Aug-19,45.49,45.49,44.60,44.60,22390
02-Aug-19,44.91,44.91,44.61,44.61,31293
01-Aug-19,45.00,45.90,45.00,45.00,36182
31-Jul-19,44.90,44.91,44.90,44.91,22453
30-Jul-19,45.00,45.00,44.90,44.90,53990
29-Jul-19,44.88,45.00,44.88,45.00,8988
26-Jul-19,45.10,45.10,45.10,45.10,36080
25-Jul-19,46.29,46.30,44.90,45.10,90852
24-Jul-19,45.79,45.79,44.99,44.99,22738
23-Jul-19,45.70,46.00,44.80,44.80,63746
22-Jul-19,45.00,45.00,44.60,44.85,17916
19-Jul-19,44.90,45.71,44.80,45.70,31643
18-Jul-19,44.80,44.80,44.80,44.80,8960
17-Jul-19,44.95,44.95,44.80,44.80,8975
16-Jul-19,44.01,44.01,44.00,44.00,8801
15-Jul-19,46.00,46.00,45.07,45.07,9107
12-Jul-19,45.25,45.50,45.25,45.50,31700
11-Jul-19,45.00,46.79,45.00,45.25,45837
10-Jul-19,45.00,45.00,45.00,45.00,31500
05-Jul-19,46.01,46.01,45.98,45.98,13799
04-Jul-19,44.99,46.00,44.00,46.00,31497
03-Jul-19,44.50,44.50,44.00,44.49,75301
02-Jul-19,43.94,44.00,43.90,44.00,48372
01-Jul-19,42.50,42.50,42.15,42.15,25430
28-Jun-19,44.50,44.50,42.01,42.03,206606
27-Jun-19,43.20,44.48,43.20,43.33,30622
26-Jun-19,44.20,44.20,43.09,43.09,39473
25-Jun-19,42.77,43.07,42.77,42.97,47281
24-Jun-19,42.00,42.52,41.91,42.52,147641
21-Jun-19,41.80,42.30,41.80,42.30,29560
19-Jun-19,42.00,42.30,41.80,41.80,25181
17-Jun-19,42.10,42.10,41.21,41.21,16598
14-Jun-19,42.31,42.31,41.97,41.97,42015
13-Jun-19,42.31,42.31,42.29,42.29,21151
12-Jun-19,42.10,42.10,41.01,42.00,12511
11-Jun-19,41.80,42.04,41.80,42.04,20949
10-Jun-19,40.90,41.89,40.90,41.80,29127
07-Jun-19,41.20,41.22,41.20,41.21,53573
06-Jun-19,40.90,41.95,40.90,41.00,54185
05-Jun-19,41.88,41.90,41.00,41.00,70279
04-Jun-19,40.40,41.00,40.40,40.90,32612
03-Jun-19,40.19,40.45,40.19,40.39,64577
31-May-19,39.99,40.20,39.99,40.19,100087
30-May-19,39.99,39.99,39.99,39.99,19995
29-May-19,39.81,39.99,39.81,39.99,23976
28-May-19,39.99,39.99,39.90,39.99,59967
27-May-19,39.81,39.99,39.81,39.99,79962
24-May-19,39.99,40.00,39.99,40.00,23998
23-May-19,40.39,40.40,40.05,40.05,28139
22-May-19,39.90,40.49,39.90,40.49,12039
21-May-19,40.20,40.20,39.90,39.90,51955
20-May-19,39.21,39.99,39.21,39.99,23604
17-May-19,38.80,39.93,38.80,39.11,31207
16-May-19,39.10,40.44,39.00,40.44,27554
15-May-19,39.10,39.10,39.00,39.00,11715
14-May-19,39.30,40.50,39.00,39.01,74730
13-May-19,40.20,40.20,40.20,40.20,4020
10-May-19,40.56,40.56,40.20,40.20,44292
09-May-19,40.00,40.60,39.70,40.20,36255
08-May-19,40.00,40.00,39.50,40.00,11950
07-May-19,40.00,40.00,39.60,39.60,7960
06-May-19,39.90,40.00,39.20,40.00,19790
03-May-19,39.90,39.90,39.90,39.90,15960
02-May-19,39.90,40.00,39.90,40.00,35990
30-Apr-19,38.40,38.40,38.40,38.40,7680
29-Apr-19,38.62,38.62,38.51,38.51,34738
26-Apr-19,39.90,39.90,39.90,39.90,19950
25-Apr-19,39.36,39.90,39.36,39.90,51263
24-Apr-19,39.92,39.92,39.92,39.92,23952
23-Apr-19,39.90,40.00,39.90,39.92,239927
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-19,40.00,40.00,39.50,39.50,75881
15-Apr-19,40.00,40.00,39.14,40.00,75881
12-Apr-19,40.00,40.00,40.00,40.00,75881
11-Apr-19,40.00,40.00,39.90,39.90,75881
10-Apr-19,40.00,40.00,39.39,40.00,75881
09-Apr-19,40.50,40.50,39.75,39.75,75881
08-Apr-19,41.99,41.99,40.00,41.94,75881
05-Apr-19,41.97,41.98,41.02,41.98,75881
04-Apr-19,41.99,41.99,41.19,41.30,75881
03-Apr-19,41.99,41.99,41.99,41.99,75881
02-Apr-19,41.51,41.99,41.51,41.98,75881
01-Apr-19,41.93,41.99,41.24,41.24,75881
29-Mar-19,39.50,40.50,39.50,40.50,75881
28-Mar-19,39.00,40.00,38.00,38.00,75881
27-Mar-19,41.99,41.99,38.80,38.85,75881
26-Mar-19,41.90,42.00,41.10,42.00,75881
25-Mar-19,41.40,41.90,41.40,41.90,75881
22-Mar-19,41.00,41.90,41.00,41.89,75881
21-Mar-19,41.30,41.90,41.30,41.90,75881
20-Mar-19,41.90,41.90,41.85,41.85,75881
19-Mar-19,41.85,41.90,41.85,41.90,75881
18-Mar-19,41.90,41.90,41.80,41.85,75881
15-Mar-19,41.90,41.90,41.90,41.90,75881
14-Mar-19,41.50,41.90,41.50,41.80,75881
13-Mar-19,41.85,41.90,41.50,41.50,75881
12-Mar-19,41.30,41.90,41.30,41.90,75881
11-Mar-19,41.30,41.30,41.29,41.30,75881
08-Mar-19,39.99,40.99,39.99,40.99,75881
07-Mar-19,39.98,39.99,39.98,39.99,75881
06-Mar-19,39.99,39.99,39.85,39.99,75881
01-Mar-19,39.99,39.99,39.95,39.95,75881
28-Feb-19,39.99,39.99,39.95,39.95,75881
27-Feb-19,39.99,39.99,39.97,39.99,75881
*exoneração de responsabilidade