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
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
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

Date,Open,High,Low,Close,Volume
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-19,40.00,40.00,39.50,39.50,23950
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-19,39.60,39.99,39.60,39.90,63885
14-Feb-19,39.90,39.99,39.90,39.99,63885
13-Feb-19,39.90,39.90,39.90,39.90,63885
12-Feb-19,39.99,39.99,39.60,39.99,63885
11-Feb-19,40.00,40.00,40.00,40.00,63885
08-Feb-19,40.00,40.00,39.70,40.00,63885
07-Feb-19,40.00,40.00,40.00,40.00,63885
06-Feb-19,40.00,40.70,39.50,39.50,63885
05-Feb-19,40.70,40.70,40.00,40.30,63885
04-Feb-19,40.90,41.00,40.00,40.70,63885
01-Feb-19,40.00,40.02,40.00,40.02,63885
31-Jan-19,39.70,40.00,39.70,40.00,63885
30-Jan-19,39.16,39.25,39.16,39.25,63885
29-Jan-19,40.39,40.50,39.22,39.22,63885
28-Jan-19,40.50,40.50,40.00,40.38,63885
24-Jan-19,40.00,40.00,39.95,40.00,63885
23-Jan-19,39.90,40.00,39.90,40.00,63885
22-Jan-19,39.80,39.95,39.75,39.95,63885
21-Jan-19,39.80,39.80,39.80,39.80,63885
18-Jan-19,39.34,39.45,39.34,39.44,63885
17-Jan-19,39.45,39.45,39.45,39.45,63885
16-Jan-19,39.45,39.45,39.45,39.45,63885
15-Jan-19,39.45,39.45,39.45,39.45,63885
14-Jan-19,39.00,39.41,38.22,38.50,63885
11-Jan-19,39.40,39.45,39.00,39.00,63885
10-Jan-19,39.44,39.45,39.40,39.45,63885
09-Jan-19,39.20,39.45,39.20,39.45,63885
08-Jan-19,39.00,39.00,39.00,39.00,63885
07-Jan-19,39.00,39.00,39.00,39.00,63885
04-Jan-19,38.80,39.00,38.80,39.00,63885
03-Jan-19,38.50,38.80,38.50,38.80,63885
28-Dec-18,37.90,38.15,37.90,38.15,63885
27-Dec-18,37.90,37.90,37.90,37.90,63885

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEPA4