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
27/06/2025	2,26%	0,79	35,80	35,79	35,79	36,00	36K	6
25/06/2025	-2,21%	-0,79	35,01	35,02	35,01	35,02	7K	2
24/06/2025	0,85%	0,30	35,80	35,80	35,80	35,80	4K	1
23/06/2025	-1,36%	-0,49	35,50	35,50	35,50	35,50	4K	1
20/06/2025	-0,03%	-0,01	35,99	35,99	35,99	35,99	7K	1
17/06/2025	0,00%	0,00	36,00	36,00	35,70	36,00	154K	8
16/06/2025	1,93%	0,68	36,00	36,00	36,00	36,00	11K	2

11/06/2025	-0,93%	-0,33	35,32	36,50	35,32	36,50	14K	4
10/06/2025	3,00%	1,04	35,65	35,49	35,49	36,00	72K	11
06/06/2025	-1,31%	-0,46	34,61	35,60	34,61	35,60	39K	3
05/06/2025	1,62%	0,56	35,07	34,51	34,51	35,60	18K	5
04/06/2025	-0,14%	-0,05	34,51	34,51	34,51	34,51	3K	1
03/06/2025	-2,92%	-1,04	34,56	34,57	34,56	34,57	14K	2
02/06/2025	0,00%	0,00	35,60	35,59	35,59	35,60	28K	6
30/05/2025	2,74%	0,95	35,60	35,50	35,50	35,60	7K	2
29/05/2025	-2,39%	-0,85	34,65	35,50	34,56	35,50	21K	5
27/05/2025	0,00%	0,00	35,50	34,96	34,96	35,50	7K	2
26/05/2025	0,03%	0,01	35,50	35,50	35,50	35,50	43K	5
23/05/2025	-1,42%	-0,51	35,49	34,53	34,53	35,56	14K	4
21/05/2025	2,95%	1,03	36,00	35,00	35,00	36,00	21K	4
20/05/2025	5,94%	1,96	34,97	34,97	34,97	34,97	7K	2
19/05/2025	-2,08%	-0,70	33,01	33,01	33,01	33,01	3K	1
16/05/2025	-0,79%	-0,27	33,71	34,99	33,71	35,35	35K	10
15/05/2025	0,00%	0,00	33,98	33,00	33,00	33,98	27K	6
14/05/2025	0,24%	0,08	33,98	33,80	32,80	33,99	27K	8
13/05/2025	2,57%	0,85	33,90	33,05	33,05	33,90	7K	2
12/05/2025	-0,06%	-0,02	33,05	33,07	33,05	33,45	13K	4
09/05/2025	0,24%	0,08	33,07	33,00	33,00	33,07	20K	2
08/05/2025	2,77%	0,89	32,99	32,10	32,10	33,00	10K	3
07/05/2025	-2,96%	-0,98	32,10	32,10	32,10	32,10	6K	1
06/05/2025	0,00%	0,00	33,08	33,08	33,08	33,08	3K	1
05/05/2025	3,38%	1,08	33,08	33,45	33,00	33,45	40K	10
02/05/2025	-4,45%	-1,49	32,00	29,50	29,50	32,00	32K	7
30/04/2025	0,87%	0,29	33,49	33,49	33,49	33,49	20K	2
29/04/2025	-0,84%	-0,28	33,20	32,54	32,54	33,20	7K	2
28/04/2025	-0,03%	-0,01	33,48	33,48	32,44	33,48	10K	3
24/04/2025	1,48%	0,49	33,49	33,00	33,00	33,49	7K	2
23/04/2025	0,00%	0,00	33,00	33,00	33,00	33,00	3K	1
17/04/2025	3,12%	1,00	33,00	33,00	33,00	33,00	20K	4
16/04/2025	-3,00%	-0,99	32,00	32,00	32,00	32,50	19K	6
15/04/2025	-0,03%	-0,01	32,99	32,99	32,99	32,99	3K	1
14/04/2025	0,00%	0,00	33,00	32,02	32,01	33,00	10K	3
11/04/2025	1,54%	0,50	33,00	32,99	32,99	33,00	13K	3
09/04/2025	0,00%	0,00	32,50	32,50	32,49	32,50	16K	5
08/04/2025	2,20%	0,70	32,50	32,50	32,50	32,50	3K	1
03/04/2025	0,25%	0,08	31,80	32,00	31,80	32,00	6K	2
02/04/2025	-2,40%	-0,78	31,72	31,72	31,72	31,72	3K	1
31/03/2025	0,00%	0,00	32,50	32,50	31,50	32,50	10K	3
28/03/2025	8,01%	2,41	32,50	30,33	30,33	32,50	19K	6
27/03/2025	-2,31%	-0,71	30,09	31,00	30,09	31,00	61K	6
26/03/2025	-1,66%	-0,52	30,80	30,80	30,80	30,80	3K	1
25/03/2025	0,00%	0,00	31,32	31,32	31,32	31,32	3K	1
24/03/2025	1,69%	0,52	31,32	31,32	31,32	31,32	3K	1
21/03/2025	0,00%	0,00	30,80	30,80	30,80	30,80	3K	1
20/03/2025	-0,65%	-0,20	30,80	31,05	30,19	31,05	64K	6
19/03/2025	0,65%	0,20	31,00	31,00	31,00	31,99	16K	5
17/03/2025	-0,65%	-0,20	30,80	30,80	30,80	30,80	6K	1
14/03/2025	0,65%	0,20	31,00	31,00	31,00	31,00	3K	1
13/03/2025	0,03%	0,01	30,80	30,13	30,13	30,80	12K	4
11/03/2025	0,00%	0,00	30,79	30,79	30,78	30,80	25K	4
10/03/2025	0,10%	0,03	30,79	30,79	30,79	30,79	15K	2
06/03/2025	-0,13%	-0,04	30,76	30,00	30,00	30,80	147K	10
05/03/2025	0,00%	0,00	30,80	30,78	30,78	30,80	18K	2
28/02/2025	3,01%	0,90	30,80	30,77	30,77	30,80	28K	4
27/02/2025	0,50%	0,15	29,90	29,90	29,90	29,90	3K	1
26/02/2025	-0,47%	-0,14	29,75	29,40	29,40	29,75	6K	2
25/02/2025	-2,26%	-0,69	29,89	30,58	29,50	30,58	18K	6
24/02/2025	2,79%	0,83	30,58	30,58	30,58	30,58	3K	1
20/02/2025	0,00%	0,00	29,75	29,75	29,75	29,75	271K	1
19/02/2025	0,51%	0,15	29,75	29,75	29,75	29,75	54K	1
14/02/2025	0,00%	0,00	29,60	29,60	29,60	29,60	9K	1
13/02/2025	0,34%	0,10	29,60	29,76	29,60	29,76	80K	5
12/02/2025	-1,67%	-0,50	29,50	29,50	29,50	29,50	3K	1
11/02/2025	-0,27%	-0,08	30,00	30,25	29,35	30,25	24K	5
10/02/2025	1,97%	0,58	30,08	29,99	29,99	31,00	55K	8
07/02/2025	1,03%	0,30	29,50	29,99	29,49	29,99	12K	3
06/02/2025	0,34%	0,10	29,20	29,10	29,10	29,20	9K	2
05/02/2025	-2,02%	-0,60	29,10	29,20	29,01	29,20	15K	5
04/02/2025	2,41%	0,70	29,70	29,20	29,20	29,70	6K	2
03/02/2025	0,00%	0,00	29,00	29,00	29,00	29,00	3K	1
30/01/2025	0,00%	0,00	29,00	29,00	28,80	29,00	49K	5
29/01/2025	0,00%	0,00	29,00	29,00	29,00	29,00	6K	2
28/01/2025	0,62%	0,18	29,00	29,00	29,00	29,49	15K	4
27/01/2025	-0,62%	-0,18	28,82	28,82	28,82	28,82	3K	1
24/01/2025	1,40%	0,40	29,00	29,00	29,00	29,00	3K	1
23/01/2025	0,00%	0,00	28,60	29,00	28,60	29,00	32K	5
22/01/2025	0,35%	0,10	28,60	28,60	28,60	28,60	3K	1
21/01/2025	-1,28%	-0,37	28,50	28,80	28,50	28,80	34K	8
20/01/2025	0,59%	0,17	28,87	29,00	28,87	29,00	9K	3
17/01/2025	0,35%	0,10	28,70	28,90	28,70	28,90	17K	2
16/01/2025	0,00%	0,00	28,60	28,61	28,60	28,61	17K	2
15/01/2025	0,25%	0,07	28,60	28,60	28,60	29,00	23K	7
14/01/2025	-1,62%	-0,47	28,53	28,52	28,52	28,53	6K	2
10/01/2025	-3,65%	-1,10	29,00	29,26	28,40	29,26	32K	11
09/01/2025	2,03%	0,60	30,10	30,10	30,10	30,10	6K	2
08/01/2025	-2,90%	-0,88	29,50	30,25	29,50	30,25	6K	2
07/01/2025	2,98%	0,88	30,38	30,38	30,38	30,38	6K	2
06/01/2025	-1,90%	-0,57	29,50	29,50	29,50	29,50	3K	1
03/01/2025	1,08%	0,32	30,07	30,64	30,07	30,64	9K	2
30/12/2024	-0,83%	-0,25	29,75	30,00	29,40	30,00	36K	12
27/12/2024	1,66%	0,49	30,00	29,99	29,99	30,00	21K	3
26/12/2024	-0,03%	-0,01	29,51	29,51	29,51	29,51	3K	1
20/12/2024	0,03%	0,01	29,52	29,52	29,52	29,52	6K	2
19/12/2024	-4,03%	-1,24	29,51	30,39	29,51	30,50	211K	17
18/12/2024	-3,88%	-1,24	30,75	30,51	30,51	30,81	12K	4
17/12/2024	-1,08%	-0,35	31,99	31,39	31,39	31,99	6K	2
16/12/2024	2,15%	0,68	32,34	31,33	31,33	32,34	10K	3
13/12/2024	-1,06%	-0,34	31,66	32,00	31,66	32,00	6K	2
12/12/2024	0,06%	0,02	32,00	31,66	31,66	32,00	16K	2
11/12/2024	3,16%	0,98	31,98	31,49	31,49	32,00	51K	5
09/12/2024	1,11%	0,34	31,00	31,00	31,00	31,00	3K	1
06/12/2024	0,00%	0,00	30,66	30,67	30,66	30,67	9K	3
05/12/2024	-0,29%	-0,09	30,66	31,47	30,66	31,47	18K	6
04/12/2024	0,16%	0,05	30,75	30,70	30,70	30,75	6K	2
03/12/2024	0,00%	0,00	30,70	30,70	30,70	30,70	3K	1
29/11/2024	-0,97%	-0,30	30,70	31,50	30,67	31,50	22K	7
28/11/2024	0,42%	0,13	31,00	31,00	31,00	31,00	3K	1
27/11/2024	0,00%	0,00	30,87	30,90	30,87	30,90	22K	3
25/11/2024	1,78%	0,54	30,87	30,79	30,70	30,87	15K	4
22/11/2024	0,10%	0,03	30,33	30,25	30,25	30,33	6K	2
21/11/2024	0,17%	0,05	30,30	30,30	30,30	30,31	27K	6
19/11/2024	0,07%	0,02	30,25	30,03	30,00	30,25	21K	6
18/11/2024	1,61%	0,48	30,23	30,21	30,21	30,40	42K	8
14/11/2024	-1,52%	-0,46	29,75	29,75	29,75	29,75	3K	1
12/11/2024	1,55%	0,46	30,21	29,50	29,50	30,21	36K	7
11/11/2024	0,00%	0,00	29,75	29,75	29,75	29,75	3K	1
08/11/2024	0,00%	0,00	29,75	29,75	29,75	29,75	3K	1
07/11/2024	0,00%	0,00	29,75	30,00	29,75	30,00	6K	2
06/11/2024	-0,83%	-0,25	29,75	30,00	29,75	30,00	12K	4
05/11/2024	1,69%	0,50	30,00	30,00	30,00	30,00	3K	1
04/11/2024	0,00%	0,00	29,50	30,24	29,50	30,24	9K	3
01/11/2024	-2,45%	-0,74	29,50	30,25	29,26	30,25	18K	6
31/10/2024	-0,23%	-0,07	30,24	29,50	29,50	30,24	12K	4
30/10/2024	-	-	30,31	30,31	30,31	30,31	3K	1

Date,Open,High,Low,Close,Volume
27-Jun-25,35.79,36.00,35.79,35.80,35878
25-Jun-25,35.02,35.02,35.01,35.01,7003
24-Jun-25,35.80,35.80,35.80,35.80,3580
23-Jun-25,35.50,35.50,35.50,35.50,3550
20-Jun-25,35.99,35.99,35.99,35.99,7198
17-Jun-25,36.00,36.00,35.70,36.00,154050
16-Jun-25,36.00,36.00,36.00,36.00,10800
11-Jun-25,36.50,36.50,35.32,35.32,14283
10-Jun-25,35.49,36.00,35.49,35.65,71669
06-Jun-25,35.60,35.60,34.61,34.61,39061
05-Jun-25,34.51,35.60,34.51,35.07,17638
04-Jun-25,34.51,34.51,34.51,34.51,3451
03-Jun-25,34.57,34.57,34.56,34.56,13825
02-Jun-25,35.59,35.60,35.59,35.60,28477
30-May-25,35.50,35.60,35.50,35.60,7110
29-May-25,35.50,35.50,34.56,34.65,21071
27-May-25,34.96,35.50,34.96,35.50,7046
26-May-25,35.50,35.50,35.50,35.50,42600
23-May-25,34.53,35.56,34.53,35.49,14011
21-May-25,35.00,36.00,35.00,36.00,21300
20-May-25,34.97,34.97,34.97,34.97,6994
19-May-25,33.01,33.01,33.01,33.01,3301
16-May-25,34.99,35.35,33.71,33.71,34726
15-May-25,33.00,33.98,33.00,33.98,26992
14-May-25,33.80,33.99,32.80,33.98,26952
13-May-25,33.05,33.90,33.05,33.90,6695
12-May-25,33.07,33.45,33.05,33.05,13299
09-May-25,33.00,33.07,33.00,33.07,19807
08-May-25,32.10,33.00,32.10,32.99,9809
07-May-25,32.10,32.10,32.10,32.10,6420
06-May-25,33.08,33.08,33.08,33.08,3308
05-May-25,33.45,33.45,33.00,33.08,39878
02-May-25,29.50,32.00,29.50,32.00,31750
30-Apr-25,33.49,33.49,33.49,33.49,20094
29-Apr-25,32.54,33.20,32.54,33.20,6574
28-Apr-25,33.48,33.48,32.44,33.48,9940
24-Apr-25,33.00,33.49,33.00,33.49,6649
23-Apr-25,33.00,33.00,33.00,33.00,3300
17-Apr-25,33.00,33.00,33.00,33.00,19800
16-Apr-25,32.00,32.50,32.00,32.00,19250
15-Apr-25,32.99,32.99,32.99,32.99,3299
14-Apr-25,32.02,33.00,32.01,33.00,9703
11-Apr-25,32.99,33.00,32.99,33.00,13199
09-Apr-25,32.50,32.50,32.49,32.50,16249
08-Apr-25,32.50,32.50,32.50,32.50,3250
03-Apr-25,32.00,32.00,31.80,31.80,6380
02-Apr-25,31.72,31.72,31.72,31.72,3172
31-Mar-25,32.50,32.50,31.50,32.50,9650
28-Mar-25,30.33,32.50,30.33,32.50,19133
27-Mar-25,31.00,31.00,30.09,30.09,61336
26-Mar-25,30.80,30.80,30.80,30.80,3080
25-Mar-25,31.32,31.32,31.32,31.32,3132
24-Mar-25,31.32,31.32,31.32,31.32,3132
21-Mar-25,30.80,30.80,30.80,30.80,3080
20-Mar-25,31.05,31.05,30.19,30.80,63850
19-Mar-25,31.00,31.99,31.00,31.00,15599
17-Mar-25,30.80,30.80,30.80,30.80,6160
14-Mar-25,31.00,31.00,31.00,31.00,3100
13-Mar-25,30.13,30.80,30.13,30.80,12186
11-Mar-25,30.79,30.80,30.78,30.79,24632
10-Mar-25,30.79,30.79,30.79,30.79,15395
06-Mar-25,30.00,30.80,30.00,30.76,146968
05-Mar-25,30.78,30.80,30.78,30.80,18472
28-Feb-25,30.77,30.80,30.77,30.80,27714
27-Feb-25,29.90,29.90,29.90,29.90,2990
26-Feb-25,29.40,29.75,29.40,29.75,5915
25-Feb-25,30.58,30.58,29.50,29.89,17909
24-Feb-25,30.58,30.58,30.58,30.58,3058
20-Feb-25,29.75,29.75,29.75,29.75,270725
19-Feb-25,29.75,29.75,29.75,29.75,53550
14-Feb-25,29.60,29.60,29.60,29.60,8880
13-Feb-25,29.76,29.76,29.60,29.60,80162
12-Feb-25,29.50,29.50,29.50,29.50,2950
11-Feb-25,30.25,30.25,29.35,30.00,23879
10-Feb-25,29.99,31.00,29.99,30.08,55296
07-Feb-25,29.99,29.99,29.49,29.50,11848
06-Feb-25,29.10,29.20,29.10,29.20,8740
05-Feb-25,29.20,29.20,29.01,29.10,14538
04-Feb-25,29.20,29.70,29.20,29.70,5890
03-Feb-25,29.00,29.00,29.00,29.00,2900
30-Jan-25,29.00,29.00,28.80,29.00,49260
29-Jan-25,29.00,29.00,29.00,29.00,5800
28-Jan-25,29.00,29.49,29.00,29.00,14647
27-Jan-25,28.82,28.82,28.82,28.82,2882
24-Jan-25,29.00,29.00,29.00,29.00,2900
23-Jan-25,29.00,29.00,28.60,28.60,31860
22-Jan-25,28.60,28.60,28.60,28.60,2860
21-Jan-25,28.80,28.80,28.50,28.50,34416
20-Jan-25,29.00,29.00,28.87,28.87,8687
17-Jan-25,28.90,28.90,28.70,28.70,17240
16-Jan-25,28.61,28.61,28.60,28.60,17163
15-Jan-25,28.60,29.00,28.60,28.60,23015
14-Jan-25,28.52,28.53,28.52,28.53,5705
10-Jan-25,29.26,29.26,28.40,29.00,31823
09-Jan-25,30.10,30.10,30.10,30.10,6020
08-Jan-25,30.25,30.25,29.50,29.50,5975
07-Jan-25,30.38,30.38,30.38,30.38,6076
06-Jan-25,29.50,29.50,29.50,29.50,2950
03-Jan-25,30.64,30.64,30.07,30.07,9135
30-Dec-24,30.00,30.00,29.40,29.75,35515
27-Dec-24,29.99,30.00,29.99,30.00,20999
26-Dec-24,29.51,29.51,29.51,29.51,2951
20-Dec-24,29.52,29.52,29.52,29.52,5904
19-Dec-24,30.39,30.50,29.51,29.51,210751
18-Dec-24,30.51,30.81,30.51,30.75,12258
17-Dec-24,31.39,31.99,31.39,31.99,6338
16-Dec-24,31.33,32.34,31.33,32.34,9517
13-Dec-24,32.00,32.00,31.66,31.66,6366
12-Dec-24,31.66,32.00,31.66,32.00,15966
11-Dec-24,31.49,32.00,31.49,31.98,50891
09-Dec-24,31.00,31.00,31.00,31.00,3100
06-Dec-24,30.67,30.67,30.66,30.66,9199
05-Dec-24,31.47,31.47,30.66,30.66,18477
04-Dec-24,30.70,30.75,30.70,30.75,6145
03-Dec-24,30.70,30.70,30.70,30.70,3070
29-Nov-24,31.50,31.50,30.67,30.70,21737
28-Nov-24,31.00,31.00,31.00,31.00,3100
27-Nov-24,30.90,30.90,30.87,30.87,21627
25-Nov-24,30.79,30.87,30.70,30.87,15396
22-Nov-24,30.25,30.33,30.25,30.33,6058
21-Nov-24,30.30,30.31,30.30,30.30,27271
19-Nov-24,30.03,30.25,30.00,30.25,21082
18-Nov-24,30.21,30.40,30.21,30.23,42434
14-Nov-24,29.75,29.75,29.75,29.75,2975
12-Nov-24,29.50,30.21,29.50,30.21,36139
11-Nov-24,29.75,29.75,29.75,29.75,2975
08-Nov-24,29.75,29.75,29.75,29.75,2975
07-Nov-24,30.00,30.00,29.75,29.75,5975
06-Nov-24,30.00,30.00,29.75,29.75,11953
05-Nov-24,30.00,30.00,30.00,30.00,3000
04-Nov-24,30.24,30.24,29.50,29.50,8924
01-Nov-24,30.25,30.25,29.26,29.50,17752
31-Oct-24,29.50,30.24,29.50,30.24,11874
30-Oct-24,30.31,30.31,30.31,30.31,3031

*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