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
18/10/2021	2,97%	1,01	35,00	33,00	32,02	35,00	64K	15
15/10/2021	5,00%	1,62	33,99	32,50	32,30	33,99	53K	12
14/10/2021	-1,19%	-0,39	32,37	32,37	32,37	32,37	13K	2
13/10/2021	-0,73%	-0,24	32,76	33,01	32,23	33,01	39K	11
11/10/2021	-1,49%	-0,50	33,00	33,00	33,00	33,00	3K	1
08/10/2021	0,00%	0,00	33,50	33,50	33,50	33,50	3K	1
06/10/2021	-5,63%	-2,00	33,50	32,91	32,90	33,50	40K	7
05/10/2021	7,58%	2,50	35,50	33,00	33,00	35,50	35K	6
04/10/2021	-0,03%	-0,01	33,00	33,03	33,00	33,03	20K	4
01/10/2021	0,03%	0,01	33,01	33,15	33,00	33,15	10K	3
30/09/2021	-2,37%	-0,80	33,00	33,01	33,00	33,15	13K	4

29/09/2021	-0,59%	-0,20	33,80	34,00	33,80	34,00	51K	7
28/09/2021	-3,38%	-1,19	34,00	34,00	33,99	34,00	34K	8
27/09/2021	2,51%	0,86	35,19	34,25	34,25	35,19	7K	2
24/09/2021	0,09%	0,03	34,33	34,50	34,33	34,50	7K	2
22/09/2021	-0,03%	-0,01	34,30	34,30	34,30	34,30	3K	1
21/09/2021	-2,86%	-1,01	34,31	35,00	34,30	35,00	21K	5
17/09/2021	-0,37%	-0,13	35,32	34,54	34,54	35,32	14K	4
16/09/2021	-0,14%	-0,05	35,45	35,44	35,44	35,45	7K	2
15/09/2021	1,43%	0,50	35,50	35,50	35,50	35,50	7K	1
14/09/2021	1,45%	0,50	35,00	35,00	35,00	35,00	10K	2
13/09/2021	0,41%	0,14	34,50	34,35	34,35	35,00	14K	4
10/09/2021	0,17%	0,06	34,36	34,36	34,36	34,36	3K	1
09/09/2021	-0,58%	-0,20	34,30	34,30	34,30	34,30	3K	1
08/09/2021	-0,83%	-0,29	34,50	34,50	34,50	34,50	10K	2
06/09/2021	-0,32%	-0,11	34,79	34,90	34,79	34,90	7K	2
03/09/2021	0,03%	0,01	34,90	35,49	34,80	35,49	21K	4
02/09/2021	-0,60%	-0,21	34,89	35,09	34,89	35,09	7K	2
01/09/2021	-1,79%	-0,64	35,10	35,00	35,00	35,10	14K	4
31/08/2021	2,70%	0,94	35,74	35,74	35,74	35,74	4K	1
30/08/2021	-1,19%	-0,42	34,80	35,01	34,80	35,01	56K	9
27/08/2021	-1,21%	-0,43	35,22	35,22	35,22	35,22	4K	1
26/08/2021	0,00%	0,00	35,65	35,55	35,55	35,65	21K	2
25/08/2021	1,74%	0,61	35,65	35,00	35,00	35,65	28K	7
24/08/2021	-0,40%	-0,14	35,04	35,77	35,00	35,77	28K	6
20/08/2021	0,54%	0,19	35,18	34,92	34,05	35,18	21K	5
19/08/2021	0,23%	0,08	34,99	35,00	34,90	35,00	17K	5
18/08/2021	0,03%	0,01	34,91	35,50	34,91	35,50	42K	8
17/08/2021	-1,02%	-0,36	34,90	34,90	34,90	34,90	10K	1
16/08/2021	0,03%	0,01	35,26	35,26	35,26	35,26	11K	3
13/08/2021	-2,89%	-1,05	35,25	35,41	35,25	35,41	14K	4
11/08/2021	-1,31%	-0,48	36,30	36,35	36,30	36,35	15K	4
09/08/2021	-0,03%	-0,01	36,78	36,78	36,78	36,78	4K	1
06/08/2021	-0,59%	-0,22	36,79	36,99	36,79	36,99	18K	3
05/08/2021	1,20%	0,44	37,01	37,01	37,01	37,01	4K	1
04/08/2021	-2,48%	-0,93	36,57	36,75	36,46	36,75	11K	3
03/08/2021	1,35%	0,50	37,50	37,01	37,01	37,50	11K	3
02/08/2021	3,44%	1,23	37,00	36,90	36,90	37,00	41K	6
30/07/2021	-0,72%	-0,26	35,77	36,00	35,77	36,00	57K	13
29/07/2021	-0,61%	-0,22	36,03	36,03	36,03	36,03	11K	1
28/07/2021	0,69%	0,25	36,25	36,25	36,25	36,26	33K	3
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	-	-	36,00	36,41	35,53	36,50	54K	14

Date,Open,High,Low,Close,Volume
18-Oct-21,33.00,35.00,32.02,35.00,64392
15-Oct-21,32.50,33.99,32.30,33.99,53208
14-Oct-21,32.37,32.37,32.37,32.37,12948
13-Oct-21,33.01,33.01,32.23,32.76,39253
11-Oct-21,33.00,33.00,33.00,33.00,3300
08-Oct-21,33.50,33.50,33.50,33.50,3350
06-Oct-21,32.91,33.50,32.90,33.50,39550
05-Oct-21,33.00,35.50,33.00,35.50,34556
04-Oct-21,33.03,33.03,33.00,33.00,19808
01-Oct-21,33.15,33.15,33.00,33.01,9916
30-Sep-21,33.01,33.15,33.00,33.00,13217
29-Sep-21,34.00,34.00,33.80,33.80,50825
28-Sep-21,34.00,34.00,33.99,34.00,33998
27-Sep-21,34.25,35.19,34.25,35.19,6944
24-Sep-21,34.50,34.50,34.33,34.33,6883
22-Sep-21,34.30,34.30,34.30,34.30,3430
21-Sep-21,35.00,35.00,34.30,34.31,20723
17-Sep-21,34.54,35.32,34.54,35.32,13972
16-Sep-21,35.44,35.45,35.44,35.45,7089
15-Sep-21,35.50,35.50,35.50,35.50,7100
14-Sep-21,35.00,35.00,35.00,35.00,10500
13-Sep-21,34.35,35.00,34.35,34.50,13884
10-Sep-21,34.36,34.36,34.36,34.36,3436
09-Sep-21,34.30,34.30,34.30,34.30,3430
08-Sep-21,34.50,34.50,34.50,34.50,10350
06-Sep-21,34.90,34.90,34.79,34.79,6969
03-Sep-21,35.49,35.49,34.80,34.90,20989
02-Sep-21,35.09,35.09,34.89,34.89,6998
01-Sep-21,35.00,35.10,35.00,35.10,14020
31-Aug-21,35.74,35.74,35.74,35.74,3574
30-Aug-21,35.01,35.01,34.80,34.80,55842
27-Aug-21,35.22,35.22,35.22,35.22,3522
26-Aug-21,35.55,35.65,35.55,35.65,21340
25-Aug-21,35.00,35.65,35.00,35.65,28178
24-Aug-21,35.77,35.77,35.00,35.04,28100
20-Aug-21,34.92,35.18,34.05,35.18,20685
19-Aug-21,35.00,35.00,34.90,34.99,17480
18-Aug-21,35.50,35.50,34.91,34.91,42153
17-Aug-21,34.90,34.90,34.90,34.90,10470
16-Aug-21,35.26,35.26,35.26,35.26,10551
13-Aug-21,35.41,35.41,35.25,35.25,14132
11-Aug-21,36.35,36.35,36.30,36.30,14531
09-Aug-21,36.78,36.78,36.78,36.78,3678
06-Aug-21,36.99,36.99,36.79,36.79,18415
05-Aug-21,37.01,37.01,37.01,37.01,3701
04-Aug-21,36.75,36.75,36.46,36.57,10978
03-Aug-21,37.01,37.50,37.01,37.50,11201
02-Aug-21,36.90,37.00,36.90,37.00,40616
30-Jul-21,36.00,36.00,35.77,35.77,57457
29-Jul-21,36.03,36.03,36.03,36.03,10809
28-Jul-21,36.25,36.26,36.25,36.25,32626
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GEPA4

cotações, gráficos e mais...