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
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	-0,61%	-0,29	47,01	47,30	45,37	47,50	47K	9
31/07/2020	-1,56%	-0,75	47,30	48,05	46,84	48,05	28K	6
30/07/2020	0,10%	0,05	48,05	48,02	48,02	48,05	14K	3
29/07/2020	2,59%	1,21	48,00	46,79	46,79	48,00	19K	4
28/07/2020	0,62%	0,29	46,79	46,80	46,79	47,00	61K	12
27/07/2020	0,02%	0,01	46,50	46,49	45,26	46,50	60K	12
24/07/2020	1,09%	0,50	46,49	45,99	44,90	46,49	28K	6
23/07/2020	-0,41%	-0,19	45,99	46,18	45,99	46,50	32K	6
22/07/2020	-0,04%	-0,02	46,18	46,18	46,18	46,18	9K	2
21/07/2020	0,43%	0,20	46,20	46,85	46,20	46,85	32K	7
20/07/2020	-0,63%	-0,29	46,00	46,50	45,97	46,50	69K	12
17/07/2020	2,50%	1,13	46,29	46,39	46,10	46,40	23K	5
16/07/2020	-1,35%	-0,62	45,16	46,00	44,95	46,00	73K	12
15/07/2020	-0,33%	-0,15	45,78	45,12	45,12	45,78	36K	4
14/07/2020	0,00%	0,00	45,93	45,93	45,93	45,93	51K	5
13/07/2020	-0,15%	-0,07	45,93	46,00	45,93	46,00	9K	2
10/07/2020	1,10%	0,50	46,00	45,50	45,50	46,50	28K	6
09/07/2020	0,02%	0,01	45,50	45,99	45,30	45,99	23K	5
08/07/2020	-2,17%	-1,01	45,49	45,21	45,20	45,49	18K	4
07/07/2020	1,09%	0,50	46,50	46,50	46,49	46,50	14K	3
06/07/2020	1,14%	0,52	46,00	45,45	45,45	46,00	73K	8
03/07/2020	0,00%	0,00	45,48	45,30	45,30	45,48	36K	6
02/07/2020	0,18%	0,08	45,48	45,49	45,48	45,49	18K	4
01/07/2020	0,00%	0,00	45,40	45,30	45,28	45,40	32K	6
30/06/2020	-1,30%	-0,60	45,40	45,99	45,40	45,99	9K	2
29/06/2020	-0,73%	-0,34	46,00	46,00	46,00	46,00	5K	1
26/06/2020	2,52%	1,14	46,34	46,33	46,33	46,34	9K	2
25/06/2020	-1,72%	-0,79	45,20	45,20	45,20	45,20	5K	1
23/06/2020	1,52%	0,69	45,99	45,99	45,99	45,99	5K	1
22/06/2020	-3,47%	-1,63	45,30	46,89	45,11	46,89	23K	5
19/06/2020	4,15%	1,87	46,93	45,06	45,05	46,99	37K	7
18/06/2020	-0,20%	-0,09	45,06	45,06	45,02	45,06	36K	8
17/06/2020	-1,10%	-0,50	45,15	46,00	45,15	46,00	36K	8
16/06/2020	0,55%	0,25	45,65	46,80	45,60	46,80	41K	6
15/06/2020	-4,40%	-2,09	45,40	47,00	45,40	47,00	9K	2
12/06/2020	2,19%	1,02	47,49	47,83	47,30	47,83	43K	8
10/06/2020	0,28%	0,13	46,47	46,47	46,47	46,47	5K	1
09/06/2020	0,54%	0,25	46,34	46,00	45,45	46,34	18K	4
08/06/2020	2,08%	0,94	46,09	45,18	45,18	48,56	42K	9
05/06/2020	0,11%	0,05	45,15	45,15	45,15	45,15	5K	1
04/06/2020	-3,01%	-1,40	45,10	46,50	45,06	46,50	18K	4
03/06/2020	-0,26%	-0,12	46,50	47,00	45,02	47,00	18K	4
01/06/2020	3,62%	1,63	46,62	46,62	46,62	46,62	14K	3
29/05/2020	2,25%	0,99	44,99	44,00	44,00	45,00	27K	6
28/05/2020	2,14%	0,92	44,00	44,00	44,00	44,00	4K	1
26/05/2020	-2,09%	-0,92	43,08	43,08	43,08	43,08	4K	1
25/05/2020	3,63%	1,54	44,00	44,00	44,00	44,00	22K	3
22/05/2020	-0,16%	-0,07	42,46	43,00	42,46	43,00	13K	3
21/05/2020	-3,32%	-1,46	42,53	43,50	42,53	43,50	43K	4
20/05/2020	3,02%	1,29	43,99	42,69	42,69	43,99	9K	2
19/05/2020	1,18%	0,50	42,70	42,80	42,70	42,80	26K	6
18/05/2020	0,45%	0,19	42,20	42,05	42,05	43,00	17K	4
15/05/2020	-3,11%	-1,35	42,01	43,00	42,01	43,00	21K	5
14/05/2020	2,29%	0,97	43,36	42,42	42,39	43,36	21K	5
13/05/2020	-2,03%	-0,88	42,39	42,85	42,39	42,85	26K	6
12/05/2020	1,98%	0,84	43,27	43,26	43,26	43,27	9K	2
11/05/2020	-0,31%	-0,13	42,43	42,55	42,43	42,55	26K	5
08/05/2020	-1,02%	-0,44	42,56	43,01	42,55	43,78	43K	10
07/05/2020	0,49%	0,21	43,00	42,56	42,56	43,58	39K	8
06/05/2020	-3,41%	-1,51	42,79	42,55	42,53	43,00	60K	14
05/05/2020	2,55%	1,10	44,30	44,00	44,00	44,30	13K	2
04/05/2020	-0,69%	-0,30	43,20	43,51	43,20	43,99	22K	5
30/04/2020	0,69%	0,30	43,50	43,60	43,50	43,60	22K	5
29/04/2020	-0,12%	-0,05	43,20	44,26	43,00	44,26	26K	6
28/04/2020	-3,67%	-1,65	43,25	44,90	43,25	44,90	66K	11
27/04/2020	-0,22%	-0,10	44,90	46,00	44,90	46,00	27K	6
24/04/2020	4,65%	2,00	45,00	42,60	42,25	45,00	83K	15
23/04/2020	1,13%	0,48	43,00	42,52	42,52	43,74	34K	6
22/04/2020	-2,03%	-0,88	42,52	43,80	42,52	43,80	17K	4
17/04/2020	-0,55%	-0,24	43,40	44,30	42,79	44,30	30K	7
16/04/2020	2,01%	0,86	43,64	43,64	43,64	43,64	4K	1
15/04/2020	-2,77%	-1,22	42,78	43,00	41,54	43,00	38K	9
14/04/2020	1,15%	0,50	44,00	43,50	43,01	44,00	17K	4
13/04/2020	-1,58%	-0,70	43,50	43,59	43,49	43,59	13K	3
09/04/2020	0,73%	0,32	44,20	43,60	43,60	44,20	18K	3
08/04/2020	-0,05%	-0,02	43,88	42,37	42,37	43,88	17K	4
07/04/2020	0,23%	0,10	43,90	44,80	43,01	44,80	40K	8
06/04/2020	0,00%	0,00	43,80	44,10	43,80	44,10	18K	4
03/04/2020	-1,02%	-0,45	43,80	43,80	43,80	43,80	4K	1
02/04/2020	0,14%	0,06	44,25	44,97	43,67	44,97	18K	4
01/04/2020	-1,78%	-0,80	44,19	44,69	43,00	44,70	44K	8
30/03/2020	-1,03%	-0,47	44,99	45,22	44,51	45,22	40K	4
26/03/2020	-4,01%	-1,90	45,46	45,98	45,46	46,50	64K	12
25/03/2020	8,87%	3,86	47,36	45,80	44,61	47,36	78K	14
24/03/2020	3,42%	1,44	43,50	42,89	42,07	43,50	68K	12
23/03/2020	1,72%	0,71	42,06	40,33	40,01	42,06	53K	10
20/03/2020	3,38%	1,35	41,35	42,81	41,35	42,81	59K	12
19/03/2020	2,56%	1,00	40,00	38,99	36,50	40,00	60K	14
18/03/2020	-4,88%	-2,00	39,00	36,50	36,50	39,00	221K	41
17/03/2020	-5,25%	-2,27	41,00	41,48	39,87	43,19	92K	18
16/03/2020	-3,87%	-1,74	43,27	43,00	39,61	43,27	96K	23
13/03/2020	0,07%	0,03	45,01	45,02	43,09	45,50	173K	25
12/03/2020	-5,03%	-2,38	44,98	44,99	43,05	45,01	143K	20
11/03/2020	-3,15%	-1,54	47,36	48,00	45,38	48,00	51K	6
10/03/2020	6,30%	2,90	48,90	47,30	47,30	48,90	78K	10
09/03/2020	-8,00%	-4,00	46,00	49,00	46,00	49,99	591K	28
06/03/2020	-0,02%	-0,01	50,00	49,00	49,00	50,01	495K	7
05/03/2020	-5,07%	-2,67	50,01	52,50	49,51	52,50	25K	5
04/03/2020	2,85%	1,46	52,68	52,00	51,22	52,68	41K	8
03/03/2020	1,63%	0,82	51,22	50,40	50,40	51,99	76K	14
02/03/2020	0,00%	0,00	50,40	50,29	49,05	50,40	212K	12
28/02/2020	-	-	50,40	50,40	50,00	50,40	50K	9

Date,Open,High,Low,Close,Volume
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
31-Jul-20,48.05,48.05,46.84,47.30,28367
30-Jul-20,48.02,48.05,48.02,48.05,14412
29-Jul-20,46.79,48.00,46.79,48.00,19036
28-Jul-20,46.80,47.00,46.79,46.79,60867
27-Jul-20,46.49,46.50,45.26,46.50,60060
24-Jul-20,45.99,46.49,44.90,46.49,27645
23-Jul-20,46.18,46.50,45.99,45.99,32320
22-Jul-20,46.18,46.18,46.18,46.18,9236
21-Jul-20,46.85,46.85,46.20,46.20,32470
20-Jul-20,46.50,46.50,45.97,46.00,69092
17-Jul-20,46.39,46.40,46.10,46.29,23158
16-Jul-20,46.00,46.00,44.95,45.16,72751
15-Jul-20,45.12,45.78,45.12,45.78,36491
14-Jul-20,45.93,45.93,45.93,45.93,50523
13-Jul-20,46.00,46.00,45.93,45.93,9193
10-Jul-20,45.50,46.50,45.50,46.00,27603
09-Jul-20,45.99,45.99,45.30,45.50,22766
08-Jul-20,45.21,45.49,45.20,45.49,18139
07-Jul-20,46.50,46.50,46.49,46.50,13949
06-Jul-20,45.45,46.00,45.45,46.00,72880
03-Jul-20,45.30,45.48,45.30,45.48,36366
02-Jul-20,45.49,45.49,45.48,45.48,18194
01-Jul-20,45.30,45.40,45.28,45.40,31737
30-Jun-20,45.99,45.99,45.40,45.40,9139
29-Jun-20,46.00,46.00,46.00,46.00,4600
26-Jun-20,46.33,46.34,46.33,46.34,9267
25-Jun-20,45.20,45.20,45.20,45.20,4520
23-Jun-20,45.99,45.99,45.99,45.99,4599
22-Jun-20,46.89,46.89,45.11,45.30,22824
19-Jun-20,45.06,46.99,45.05,46.93,37122
18-Jun-20,45.06,45.06,45.02,45.06,36043
17-Jun-20,46.00,46.00,45.15,45.15,36355
16-Jun-20,46.80,46.80,45.60,45.65,41429
15-Jun-20,47.00,47.00,45.40,45.40,9240
12-Jun-20,47.83,47.83,47.30,47.49,42774
10-Jun-20,46.47,46.47,46.47,46.47,4647
09-Jun-20,46.00,46.34,45.45,46.34,18378
08-Jun-20,45.18,48.56,45.18,46.09,41890
05-Jun-20,45.15,45.15,45.15,45.15,4515
04-Jun-20,46.50,46.50,45.06,45.10,18216
03-Jun-20,47.00,47.00,45.02,46.50,18452
01-Jun-20,46.62,46.62,46.62,46.62,13986
29-May-20,44.00,45.00,44.00,44.99,26892
28-May-20,44.00,44.00,44.00,44.00,4400
26-May-20,43.08,43.08,43.08,43.08,4308
25-May-20,44.00,44.00,44.00,44.00,22000
22-May-20,43.00,43.00,42.46,42.46,12817
21-May-20,43.50,43.50,42.53,42.53,43210
20-May-20,42.69,43.99,42.69,43.99,8668
19-May-20,42.80,42.80,42.70,42.70,25638
18-May-20,42.05,43.00,42.05,42.20,16941
15-May-20,43.00,43.00,42.01,42.01,21230
14-May-20,42.42,43.36,42.39,43.36,21489
13-May-20,42.85,42.85,42.39,42.39,25537
12-May-20,43.26,43.27,43.26,43.27,8653
11-May-20,42.55,42.55,42.43,42.43,25518
08-May-20,43.01,43.78,42.55,42.56,42995
07-May-20,42.56,43.58,42.56,43.00,38939
06-May-20,42.55,43.00,42.53,42.79,59802
05-May-20,44.00,44.30,44.00,44.30,13230
04-May-20,43.51,43.99,43.20,43.20,21769
30-Apr-20,43.60,43.60,43.50,43.50,21781
29-Apr-20,44.26,44.26,43.00,43.20,26145
28-Apr-20,44.90,44.90,43.25,43.25,66115
27-Apr-20,46.00,46.00,44.90,44.90,27279
24-Apr-20,42.60,45.00,42.25,45.00,82631
23-Apr-20,42.52,43.74,42.52,43.00,34387
22-Apr-20,43.80,43.80,42.52,42.52,17390
17-Apr-20,44.30,44.30,42.79,43.40,30259
16-Apr-20,43.64,43.64,43.64,43.64,4364
15-Apr-20,43.00,43.00,41.54,42.78,38121
14-Apr-20,43.50,44.00,43.01,44.00,17356
13-Apr-20,43.59,43.59,43.49,43.50,13058
09-Apr-20,43.60,44.20,43.60,44.20,17500
08-Apr-20,42.37,43.88,42.37,43.88,17200
07-Apr-20,44.80,44.80,43.01,43.90,39511
06-Apr-20,44.10,44.10,43.80,43.80,17579
03-Apr-20,43.80,43.80,43.80,43.80,4380
02-Apr-20,44.97,44.97,43.67,44.25,17679
01-Apr-20,44.69,44.70,43.00,44.19,44063
30-Mar-20,45.22,45.22,44.51,44.99,40178
26-Mar-20,45.98,46.50,45.46,45.46,64457
25-Mar-20,45.80,47.36,44.61,47.36,78119
24-Mar-20,42.89,43.50,42.07,43.50,68408
23-Mar-20,40.33,42.06,40.01,42.06,52646
20-Mar-20,42.81,42.81,41.35,41.35,58538
19-Mar-20,38.99,40.00,36.50,40.00,60178
18-Mar-20,36.50,39.00,36.50,39.00,221448
17-Mar-20,41.48,43.19,39.87,41.00,91753
16-Mar-20,43.00,43.27,39.61,43.27,95540
13-Mar-20,45.02,45.50,43.09,45.01,172629
12-Mar-20,44.99,45.01,43.05,44.98,143029
11-Mar-20,48.00,48.00,45.38,47.36,50950
10-Mar-20,47.30,48.90,47.30,48.90,77588
09-Mar-20,49.00,49.99,46.00,46.00,590922
06-Mar-20,49.00,50.01,49.00,50.00,495121
05-Mar-20,52.50,52.50,49.51,50.01,25403
04-Mar-20,52.00,52.68,51.22,52.68,41323
03-Mar-20,50.40,51.99,50.40,51.22,75886
02-Mar-20,50.29,50.40,49.05,50.40,211569
28-Feb-20,50.40,50.40,50.00,50.40,50123

*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...