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
27/07/2021	-1,37%	-0,50	36,00	36,01	36,00	36,01	11K	2
26/07/2021	0,00%	0,00	36,50	36,50	36,50	36,50	18K	4
23/07/2021	-1,32%	-0,49	36,50	36,50	36,50	36,50	7K	2
22/07/2021	2,18%	0,79	36,99	36,99	36,99	36,99	11K	3
21/07/2021	-2,14%	-0,79	36,20	36,08	36,08	36,20	47K	6
20/07/2021	-0,30%	-0,11	36,99	36,50	36,00	36,99	40K	7
16/07/2021	-1,72%	-0,65	37,10	37,75	36,56	37,75	2M	21
15/07/2021	0,00%	0,00	37,75	37,50	37,50	37,75	15K	2
14/07/2021	2,05%	0,76	37,75	36,99	36,99	37,76	105K	19
13/07/2021	-0,56%	-0,21	36,99	36,61	36,61	37,61	30K	7
12/07/2021	0,00%	0,00	37,20	36,93	36,54	37,20	26K	6

08/07/2021	0,95%	0,35	37,20	37,36	37,20	37,36	7K	2
07/07/2021	0,33%	0,12	36,85	36,85	36,85	36,85	26K	5
06/07/2021	-1,21%	-0,45	36,73	36,73	36,73	36,73	4K	1
05/07/2021	-0,03%	-0,01	37,18	37,19	37,18	37,19	7K	2
02/07/2021	1,39%	0,51	37,19	37,01	36,80	37,19	67K	11
01/07/2021	-2,45%	-0,92	36,68	37,00	36,68	37,00	7K	2
30/06/2021	-0,03%	-0,01	37,60	37,49	37,49	37,60	2M	84
29/06/2021	0,56%	0,21	37,61	37,00	37,00	37,61	15K	4
28/06/2021	-1,29%	-0,49	37,40	37,44	37,40	37,56	26K	7
25/06/2021	1,85%	0,69	37,89	37,57	36,65	37,89	37K	8
24/06/2021	0,54%	0,20	37,20	36,56	36,56	37,20	19K	4
23/06/2021	2,15%	0,78	37,00	36,25	36,25	37,00	22K	6
22/06/2021	-1,31%	-0,48	36,22	37,00	36,22	37,00	33K	8
21/06/2021	-2,26%	-0,85	36,70	37,55	36,57	37,55	82K	12
18/06/2021	2,88%	1,05	37,55	36,50	36,50	38,00	149K	29
17/06/2021	-1,35%	-0,50	36,50	36,50	36,50	36,90	95K	17
16/06/2021	-1,33%	-0,50	37,00	37,29	37,00	37,29	41K	8
15/06/2021	0,27%	0,10	37,50	37,40	37,39	37,50	86K	8
14/06/2021	0,00%	0,00	37,40	37,40	37,40	37,50	52K	9
11/06/2021	0,81%	0,30	37,40	37,10	37,10	37,40	41K	9
10/06/2021	1,28%	0,47	37,10	36,74	36,73	37,10	48K	11
09/06/2021	0,19%	0,07	36,63	36,63	36,63	36,63	4K	1
08/06/2021	-1,14%	-0,42	36,56	36,51	36,46	37,00	44K	9
07/06/2021	0,96%	0,35	36,98	36,63	36,52	36,99	26K	7
04/06/2021	-0,33%	-0,12	36,63	36,70	36,00	37,09	156K	17
02/06/2021	-0,41%	-0,15	36,75	36,51	36,51	36,75	26K	4
01/06/2021	1,93%	0,70	36,90	36,21	36,21	37,00	55K	10
31/05/2021	-1,63%	-0,60	36,20	36,85	36,20	36,85	69K	16
28/05/2021	-1,60%	-0,60	36,80	37,35	36,80	37,35	74K	9
27/05/2021	1,41%	0,52	37,40	37,93	37,40	37,94	60K	11
26/05/2021	-0,22%	-0,08	36,88	36,92	36,88	36,92	11K	3
25/05/2021	0,14%	0,05	36,96	36,96	36,96	36,96	4K	1
24/05/2021	-2,87%	-1,09	36,91	37,50	36,91	37,50	11K	3
21/05/2021	2,70%	1,00	38,00	36,82	36,82	38,00	26K	6
20/05/2021	-2,50%	-0,95	37,00	37,03	37,00	37,91	52K	11
19/05/2021	2,02%	0,75	37,95	37,20	37,20	37,95	30K	6
18/05/2021	0,43%	0,16	37,20	36,61	36,61	37,20	15K	4
17/05/2021	-3,77%	-1,45	37,04	37,04	37,04	37,04	7K	2
14/05/2021	4,82%	1,77	38,49	37,75	37,75	38,49	15K	4
12/05/2021	-0,76%	-0,28	36,72	37,00	36,72	37,00	55K	7
11/05/2021	0,49%	0,18	37,00	37,51	36,95	37,51	19K	3
10/05/2021	0,25%	0,09	36,82	36,82	36,82	36,82	4K	1
07/05/2021	-1,26%	-0,47	36,73	37,50	36,72	37,50	89K	23
06/05/2021	-1,06%	-0,40	37,20	38,39	37,20	38,39	23K	6
05/05/2021	0,27%	0,10	37,60	38,50	37,60	38,50	98K	9
04/05/2021	2,24%	0,82	37,50	36,66	36,66	37,50	124K	15
03/05/2021	-6,48%	-2,54	36,68	37,00	36,68	37,31	81K	20
30/04/2021	-1,68%	-0,67	39,22	39,79	39,22	39,79	32K	7
29/04/2021	0,99%	0,39	39,89	39,00	39,00	39,89	16K	4
28/04/2021	0,53%	0,21	39,50	39,00	38,95	39,50	43K	8
27/04/2021	1,13%	0,44	39,29	39,30	39,29	39,31	16K	4
26/04/2021	0,26%	0,10	38,85	39,00	38,75	39,00	47K	7
23/04/2021	-1,90%	-0,75	38,75	38,90	38,75	38,90	50K	7
22/04/2021	-1,13%	-0,45	39,50	39,99	39,50	39,99	24K	4
20/04/2021	1,65%	0,65	39,95	39,30	38,90	39,95	16K	3
19/04/2021	-1,75%	-0,70	39,30	39,31	39,30	40,19	79K	12
16/04/2021	1,73%	0,68	40,00	39,90	39,90	40,00	40K	7
15/04/2021	0,05%	0,02	39,32	39,95	39,30	39,99	20K	4
14/04/2021	-1,95%	-0,78	39,30	39,69	39,30	39,69	16K	4
09/04/2021	0,73%	0,29	40,08	39,51	38,76	40,08	39K	9
08/04/2021	0,68%	0,27	39,79	39,52	39,52	39,79	8K	2
07/04/2021	-0,95%	-0,38	39,52	39,90	39,52	40,00	32K	6
06/04/2021	2,31%	0,90	39,90	39,70	39,22	39,99	20K	5
05/04/2021	0,00%	0,00	39,00	38,53	38,53	39,00	8K	2
01/04/2021	-0,15%	-0,06	39,00	38,52	38,52	39,00	50K	10
31/03/2021	0,93%	0,36	39,06	38,51	38,51	39,06	47K	8
30/03/2021	6,61%	2,40	38,70	36,99	36,99	39,09	107K	23
29/03/2021	0,83%	0,30	36,30	36,20	36,20	36,30	25K	5
26/03/2021	-0,25%	-0,09	36,00	36,00	36,00	36,00	11K	2
25/03/2021	1,46%	0,52	36,09	35,50	35,50	36,09	14K	4
24/03/2021	-1,19%	-0,43	35,57	35,57	35,57	35,57	4K	1
23/03/2021	-1,13%	-0,41	36,00	36,41	35,53	36,50	54K	14
22/03/2021	0,14%	0,05	36,41	36,41	36,41	36,41	4K	1
19/03/2021	0,08%	0,03	36,36	36,35	36,35	36,36	11K	3
18/03/2021	0,92%	0,33	36,33	36,33	36,33	36,33	4K	1
17/03/2021	-0,03%	-0,01	36,00	36,00	36,00	36,00	7K	2
16/03/2021	0,87%	0,31	36,01	36,00	36,00	36,01	22K	5
15/03/2021	0,59%	0,21	35,70	35,03	35,03	35,70	14K	3
11/03/2021	-0,03%	-0,01	35,49	35,50	35,35	35,50	82K	12
10/03/2021	1,43%	0,50	35,50	34,58	34,58	35,50	7K	2
09/03/2021	-4,92%	-1,81	35,00	36,92	35,00	36,92	185K	25
08/03/2021	-3,13%	-1,19	36,81	36,81	36,81	36,81	4K	1
05/03/2021	2,73%	1,01	38,00	37,00	37,00	38,00	38K	7
04/03/2021	0,00%	0,00	36,99	37,88	36,99	37,88	7K	2
03/03/2021	0,00%	0,00	36,99	36,90	36,90	36,99	7K	2
02/03/2021	-3,09%	-1,18	36,99	37,00	36,99	37,05	89K	14
01/03/2021	1,38%	0,52	38,17	37,51	37,11	38,17	64K	10
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	-	-	42,94	42,99	42,94	44,00	35K	8

Date,Open,High,Low,Close,Volume
27-Jul-21,36.01,36.01,36.00,36.00,10802
26-Jul-21,36.50,36.50,36.50,36.50,18250
23-Jul-21,36.50,36.50,36.50,36.50,7300
22-Jul-21,36.99,36.99,36.99,36.99,11050
21-Jul-21,36.08,36.20,36.08,36.20,47016
20-Jul-21,36.50,36.99,36.00,36.99,39776
16-Jul-21,37.75,37.75,36.56,37.10,1998405
15-Jul-21,37.50,37.75,37.50,37.75,15075
14-Jul-21,36.99,37.76,36.99,37.75,105498
13-Jul-21,36.61,37.61,36.61,36.99,29698
12-Jul-21,36.93,37.20,36.54,37.20,25854
08-Jul-21,37.36,37.36,37.20,37.20,7456
07-Jul-21,36.85,36.85,36.85,36.85,25795
06-Jul-21,36.73,36.73,36.73,36.73,3673
05-Jul-21,37.19,37.19,37.18,37.18,7437
02-Jul-21,37.01,37.19,36.80,37.19,66512
01-Jul-21,37.00,37.00,36.68,36.68,7368
30-Jun-21,37.49,37.60,37.49,37.60,1901193
29-Jun-21,37.00,37.61,37.00,37.61,14982
28-Jun-21,37.44,37.56,37.40,37.40,26256
25-Jun-21,37.57,37.89,36.65,37.89,37211
24-Jun-21,36.56,37.20,36.56,37.20,18518
23-Jun-21,36.25,37.00,36.25,37.00,22029
22-Jun-21,37.00,37.00,36.22,36.22,32676
21-Jun-21,37.55,37.55,36.57,36.70,81561
18-Jun-21,36.50,38.00,36.50,37.55,149294
17-Jun-21,36.50,36.90,36.50,36.50,94992
16-Jun-21,37.29,37.29,37.00,37.00,40729
15-Jun-21,37.40,37.50,37.39,37.50,86023
14-Jun-21,37.40,37.50,37.40,37.40,52390
11-Jun-21,37.10,37.40,37.10,37.40,40927
10-Jun-21,36.74,37.10,36.73,37.10,48007
09-Jun-21,36.63,36.63,36.63,36.63,3663
08-Jun-21,36.51,37.00,36.46,36.56,44003
07-Jun-21,36.63,36.99,36.52,36.98,25808
04-Jun-21,36.70,37.09,36.00,36.63,156462
02-Jun-21,36.51,36.75,36.51,36.75,25609
01-Jun-21,36.21,37.00,36.21,36.90,55111
31-May-21,36.85,36.85,36.20,36.20,69442
28-May-21,37.35,37.35,36.80,36.80,73879
27-May-21,37.93,37.94,37.40,37.40,60319
26-May-21,36.92,36.92,36.88,36.88,11070
25-May-21,36.96,36.96,36.96,36.96,3696
24-May-21,37.50,37.50,36.91,36.91,11132
21-May-21,36.82,38.00,36.82,38.00,26378
20-May-21,37.03,37.91,37.00,37.00,52025
19-May-21,37.20,37.95,37.20,37.95,30012
18-May-21,36.61,37.20,36.61,37.20,14762
17-May-21,37.04,37.04,37.04,37.04,7408
14-May-21,37.75,38.49,37.75,38.49,15319
12-May-21,37.00,37.00,36.72,36.72,55248
11-May-21,37.51,37.51,36.95,37.00,18546
10-May-21,36.82,36.82,36.82,36.82,3682
07-May-21,37.50,37.50,36.72,36.73,89185
06-May-21,38.39,38.39,37.20,37.20,22748
05-May-21,38.50,38.50,37.60,37.60,98090
04-May-21,36.66,37.50,36.66,37.50,123510
03-May-21,37.00,37.31,36.68,36.68,81490
30-Apr-21,39.79,39.79,39.22,39.22,31682
29-Apr-21,39.00,39.89,39.00,39.89,15759
28-Apr-21,39.00,39.50,38.95,39.50,43048
27-Apr-21,39.30,39.31,39.29,39.29,15719
26-Apr-21,39.00,39.00,38.75,38.85,46573
23-Apr-21,38.90,38.90,38.75,38.75,50434
22-Apr-21,39.99,39.99,39.50,39.50,23800
20-Apr-21,39.30,39.95,38.90,39.95,15745
19-Apr-21,39.31,40.19,39.30,39.30,78772
16-Apr-21,39.90,40.00,39.90,40.00,39981
15-Apr-21,39.95,39.99,39.30,39.32,19788
14-Apr-21,39.69,39.69,39.30,39.30,15798
09-Apr-21,39.51,40.08,38.76,40.08,39433
08-Apr-21,39.52,39.79,39.52,39.79,7931
07-Apr-21,39.90,40.00,39.52,39.52,31942
06-Apr-21,39.70,39.99,39.22,39.90,19879
05-Apr-21,38.53,39.00,38.53,39.00,7753
01-Apr-21,38.52,39.00,38.52,39.00,50331
31-Mar-21,38.51,39.06,38.51,39.06,46612
30-Mar-21,36.99,39.09,36.99,38.70,106761
29-Mar-21,36.20,36.30,36.20,36.30,25400
26-Mar-21,36.00,36.00,36.00,36.00,10800
25-Mar-21,35.50,36.09,35.50,36.09,14319
24-Mar-21,35.57,35.57,35.57,35.57,3557
23-Mar-21,36.41,36.50,35.53,36.00,53831
22-Mar-21,36.41,36.41,36.41,36.41,3641
19-Mar-21,36.35,36.36,36.35,36.36,10907
18-Mar-21,36.33,36.33,36.33,36.33,3633
17-Mar-21,36.00,36.00,36.00,36.00,7200
16-Mar-21,36.00,36.01,36.00,36.01,21601
15-Mar-21,35.03,35.70,35.03,35.70,14160
11-Mar-21,35.50,35.50,35.35,35.49,81583
10-Mar-21,34.58,35.50,34.58,35.50,7008
09-Mar-21,36.92,36.92,35.00,35.00,185495
08-Mar-21,36.81,36.81,36.81,36.81,3681
05-Mar-21,37.00,38.00,37.00,38.00,37530
04-Mar-21,37.88,37.88,36.99,36.99,7487
03-Mar-21,36.90,36.99,36.90,36.99,7389
02-Mar-21,37.00,37.05,36.99,36.99,88816
01-Mar-21,37.51,38.17,37.11,38.17,63775
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...