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
28/10/2025	-0,51%	-0,18	34,99	34,99	34,99	34,99	3K	1
27/10/2025	0,51%	0,18	35,17	35,17	35,17	35,17	4K	1
20/10/2025	1,98%	0,68	34,99	33,33	33,33	34,99	7K	2
16/10/2025	-1,58%	-0,55	34,31	34,31	34,31	34,31	3K	1
15/10/2025	-0,03%	-0,01	34,86	35,00	34,86	35,00	21K	4
13/10/2025	-0,20%	-0,07	34,87	35,00	34,87	35,00	24K	2
08/10/2025	0,06%	0,02	34,94	35,00	34,94	35,00	7K	2

07/10/2025	-2,97%	-1,07	34,92	34,92	34,92	34,92	3K	1
06/10/2025	2,77%	0,97	35,99	35,03	35,02	35,99	11K	3
03/10/2025	0,03%	0,01	35,02	35,02	35,02	35,02	4K	1
02/10/2025	-1,38%	-0,49	35,01	34,84	34,84	35,01	7K	2
01/10/2025	1,89%	0,66	35,50	35,50	35,50	35,50	4K	1
30/09/2025	-0,46%	-0,16	34,84	34,84	34,84	34,84	7K	1
29/09/2025	0,49%	0,17	35,00	35,97	35,00	35,97	28K	3
26/09/2025	-3,30%	-1,19	34,83	36,01	34,83	36,01	11K	3
25/09/2025	-0,06%	-0,02	36,02	36,03	35,50	36,03	115K	4
23/09/2025	2,97%	1,04	36,04	35,98	35,92	36,04	180K	10
22/09/2025	-2,72%	-0,98	35,00	35,98	34,82	35,98	21K	6
19/09/2025	0,22%	0,08	35,98	35,74	35,02	35,98	14K	4
17/09/2025	-0,22%	-0,08	35,90	36,00	35,90	36,00	14K	2
16/09/2025	-0,06%	-0,02	35,98	35,50	35,25	35,98	78K	5
15/09/2025	0,06%	0,02	36,00	36,00	36,00	36,00	39K	2
12/09/2025	0,00%	0,00	35,98	36,00	35,98	36,00	11K	3
11/09/2025	0,11%	0,04	35,98	35,95	35,95	35,98	18K	3
10/09/2025	-0,17%	-0,06	35,94	35,94	35,94	35,94	4K	1
08/09/2025	0,06%	0,02	36,00	36,00	36,00	36,00	4K	1
05/09/2025	1,35%	0,48	35,98	35,48	35,48	35,98	7K	2
04/09/2025	1,43%	0,50	35,50	35,50	35,48	35,50	18K	4
03/09/2025	0,57%	0,20	35,00	35,00	34,97	35,00	24K	5
02/09/2025	-1,97%	-0,70	34,80	35,00	34,51	35,00	10K	3
01/09/2025	1,43%	0,50	35,50	35,01	35,01	35,99	57K	6
29/08/2025	0,00%	0,00	35,00	35,00	35,00	35,02	109K	10
28/08/2025	0,84%	0,29	35,00	35,00	34,88	35,00	21K	3
27/08/2025	-2,45%	-0,87	34,71	35,95	34,69	35,95	59K	11
25/08/2025	0,94%	0,33	35,58	35,73	35,50	35,73	75K	5
22/08/2025	2,03%	0,70	35,25	34,57	34,57	35,25	11K	3
21/08/2025	0,14%	0,05	34,55	34,55	34,55	34,55	21K	2
19/08/2025	0,55%	0,19	34,50	33,51	33,51	34,50	10K	3
15/08/2025	-2,67%	-0,94	34,31	35,25	34,20	35,25	79K	16
14/08/2025	1,15%	0,40	35,25	34,97	34,21	35,25	17K	5
13/08/2025	-0,46%	-0,16	34,85	35,00	34,85	35,00	35K	5
12/08/2025	-0,54%	-0,19	35,01	35,20	35,01	35,96	21K	5
08/08/2025	-1,92%	-0,69	35,20	35,92	35,20	35,92	18K	5
07/08/2025	-0,11%	-0,04	35,89	35,80	35,80	35,89	11K	3
04/08/2025	-0,31%	-0,11	35,93	35,01	35,00	35,98	32K	7
31/07/2025	0,14%	0,05	36,04	35,99	35,50	36,04	25K	3
30/07/2025	-0,17%	-0,06	35,99	35,01	35,01	36,00	18K	4
29/07/2025	0,00%	0,00	36,05	35,01	35,01	36,05	7K	2
28/07/2025	0,03%	0,01	36,05	36,05	36,05	36,05	4K	1
24/07/2025	0,08%	0,03	36,04	36,05	36,04	36,05	11K	3
23/07/2025	0,59%	0,21	36,01	35,85	35,85	36,01	29K	3
22/07/2025	-0,28%	-0,10	35,80	35,50	35,50	35,80	7K	2
21/07/2025	0,00%	0,00	35,90	35,90	35,90	35,90	4K	1
17/07/2025	1,13%	0,40	35,90	35,90	35,90	35,90	4K	1
16/07/2025	0,00%	0,00	35,50	36,00	35,50	36,00	18K	2
14/07/2025	-1,36%	-0,49	35,50	34,95	34,95	35,50	7K	2
11/07/2025	1,15%	0,41	35,99	35,59	35,59	35,99	7K	2
10/07/2025	1,66%	0,58	35,58	34,51	34,50	35,58	42K	4
09/07/2025	-2,37%	-0,85	35,00	34,95	34,95	35,69	11K	3
08/07/2025	-0,42%	-0,15	35,85	35,85	35,85	35,85	14K	1
04/07/2025	0,59%	0,21	36,00	34,72	34,72	36,00	14K	4
03/07/2025	2,29%	0,80	35,79	35,79	35,79	35,79	18K	3
02/07/2025	-2,26%	-0,81	34,99	35,02	34,81	35,02	45K	8
01/07/2025	0,00%	0,00	35,80	35,80	35,80	35,80	7K	1
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	-	-	29,75	29,75	29,75	29,75	54K	1

Date,Open,High,Low,Close,Volume
28-Oct-25,34.99,34.99,34.99,34.99,3499
27-Oct-25,35.17,35.17,35.17,35.17,3517
20-Oct-25,33.33,34.99,33.33,34.99,6832
16-Oct-25,34.31,34.31,34.31,34.31,3431
15-Oct-25,35.00,35.00,34.86,34.86,20956
13-Oct-25,35.00,35.00,34.87,34.87,24474
08-Oct-25,35.00,35.00,34.94,34.94,6994
07-Oct-25,34.92,34.92,34.92,34.92,3492
06-Oct-25,35.03,35.99,35.02,35.99,10604
03-Oct-25,35.02,35.02,35.02,35.02,3502
02-Oct-25,34.84,35.01,34.84,35.01,6985
01-Oct-25,35.50,35.50,35.50,35.50,3550
30-Sep-25,34.84,34.84,34.84,34.84,6968
29-Sep-25,35.97,35.97,35.00,35.00,28097
26-Sep-25,36.01,36.01,34.83,34.83,10635
25-Sep-25,36.03,36.03,35.50,36.02,115240
23-Sep-25,35.98,36.04,35.92,36.04,180000
22-Sep-25,35.98,35.98,34.82,35.00,21124
19-Sep-25,35.74,35.98,35.02,35.98,14248
17-Sep-25,36.00,36.00,35.90,35.90,14370
16-Sep-25,35.50,35.98,35.25,35.98,78107
15-Sep-25,36.00,36.00,36.00,36.00,39100
12-Sep-25,36.00,36.00,35.98,35.98,10798
11-Sep-25,35.95,35.98,35.95,35.98,17978
10-Sep-25,35.94,35.94,35.94,35.94,3594
08-Sep-25,36.00,36.00,36.00,36.00,3600
05-Sep-25,35.48,35.98,35.48,35.98,7146
04-Sep-25,35.50,35.50,35.48,35.50,17746
03-Sep-25,35.00,35.00,34.97,35.00,24491
02-Sep-25,35.00,35.00,34.51,34.80,10431
01-Sep-25,35.01,35.99,35.01,35.50,56799
29-Aug-25,35.00,35.02,35.00,35.00,108550
28-Aug-25,35.00,35.00,34.88,35.00,20952
27-Aug-25,35.95,35.95,34.69,34.71,59291
25-Aug-25,35.73,35.73,35.50,35.58,74653
22-Aug-25,34.57,35.25,34.57,35.25,10506
21-Aug-25,34.55,34.55,34.55,34.55,20730
19-Aug-25,33.51,34.50,33.51,34.50,10251
15-Aug-25,35.25,35.25,34.20,34.31,79201
14-Aug-25,34.97,35.25,34.21,35.25,17387
13-Aug-25,35.00,35.00,34.85,34.85,34985
12-Aug-25,35.20,35.96,35.01,35.01,21144
08-Aug-25,35.92,35.92,35.20,35.20,17780
07-Aug-25,35.80,35.89,35.80,35.89,10757
04-Aug-25,35.01,35.98,35.00,35.93,31792
31-Jul-25,35.99,36.04,35.50,36.04,24953
30-Jul-25,35.01,36.00,35.01,35.99,17900
29-Jul-25,35.01,36.05,35.01,36.05,7106
28-Jul-25,36.05,36.05,36.05,36.05,3605
24-Jul-25,36.05,36.05,36.04,36.04,10814
23-Jul-25,35.85,36.01,35.85,36.01,28743
22-Jul-25,35.50,35.80,35.50,35.80,7130
21-Jul-25,35.90,35.90,35.90,35.90,3590
17-Jul-25,35.90,35.90,35.90,35.90,3590
16-Jul-25,36.00,36.00,35.50,35.50,17800
14-Jul-25,34.95,35.50,34.95,35.50,7045
11-Jul-25,35.59,35.99,35.59,35.99,7158
10-Jul-25,34.51,35.58,34.50,35.58,41619
09-Jul-25,34.95,35.69,34.95,35.00,10564
08-Jul-25,35.85,35.85,35.85,35.85,14340
04-Jul-25,34.72,36.00,34.72,36.00,14172
03-Jul-25,35.79,35.79,35.79,35.79,17895
02-Jul-25,35.02,35.02,34.81,34.99,45491
01-Jul-25,35.80,35.80,35.80,35.80,7160
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

*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