Cotação atual, histórico e gráfico do papel: GGPS3

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 GGPS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	-2,06%	-0,33	15,67	15,95	15,00	16,03	33M	4.974
21/10/2021	-2,56%	-0,42	16,00	16,15	15,29	16,31	15M	3.348
20/10/2021	1,99%	0,32	16,42	16,39	16,06	16,69	18M	3.757
19/10/2021	-6,50%	-1,12	16,10	16,94	16,06	16,95	35M	4.876
18/10/2021	-2,21%	-0,39	17,22	17,37	16,58	17,37	29M	5.560
15/10/2021	3,59%	0,61	17,61	17,00	16,79	17,61	7M	1.745
14/10/2021	0,89%	0,15	17,00	16,99	16,65	17,06	4M	1.098
13/10/2021	-0,65%	-0,11	16,85	16,76	16,38	17,17	13M	3.685
11/10/2021	-0,18%	-0,03	16,96	16,98	16,80	17,48	4M	1.048
08/10/2021	2,35%	0,39	16,99	16,75	16,57	17,51	6M	1.329
07/10/2021	1,22%	0,20	16,60	16,64	16,30	16,85	29M	1.586

06/10/2021	-1,68%	-0,28	16,40	16,42	15,88	16,48	18M	2.441
05/10/2021	1,28%	0,21	16,68	16,60	16,36	16,79	10M	1.861
04/10/2021	-4,02%	-0,69	16,47	17,04	16,26	17,09	12M	2.106
01/10/2021	1,66%	0,28	17,16	16,71	16,58	17,16	11M	1.674
30/09/2021	-1,52%	-0,26	16,88	17,01	16,67	17,17	16M	2.149
29/09/2021	-0,17%	-0,03	17,14	17,36	16,90	17,36	11M	1.249
28/09/2021	-1,55%	-0,27	17,17	17,26	16,88	17,61	7M	1.600
27/09/2021	-0,34%	-0,06	17,44	17,64	17,20	17,76	13M	2.511
24/09/2021	-2,23%	-0,40	17,50	17,60	17,40	17,96	18M	3.475
23/09/2021	2,29%	0,40	17,90	17,56	17,55	18,26	16M	3.385
22/09/2021	4,48%	0,75	17,50	17,06	16,99	17,81	83M	5.059
21/09/2021	0,24%	0,04	16,75	16,85	16,58	17,29	29M	3.656
20/09/2021	-1,42%	-0,24	16,71	16,63	16,04	16,80	59M	4.766
17/09/2021	0,83%	0,14	16,95	16,60	16,28	16,95	9M	2.465
16/09/2021	-2,38%	-0,41	16,81	17,10	16,51	17,15	8M	1.848
15/09/2021	1,77%	0,30	17,22	17,01	16,46	17,55	12M	2.735
14/09/2021	3,74%	0,61	16,92	16,30	16,20	16,92	28M	2.159
13/09/2021	-0,79%	-0,13	16,31	16,65	16,20	17,00	27M	2.121
10/09/2021	0,61%	0,10	16,44	16,49	16,25	16,77	69M	1.642
09/09/2021	2,12%	0,34	16,34	16,09	16,01	16,57	7M	1.384
08/09/2021	-5,88%	-1,00	16,00	17,00	16,00	17,11	11M	2.298
06/09/2021	0,95%	0,16	17,00	16,68	16,58	17,05	3M	614
03/09/2021	-1,06%	-0,18	16,84	17,25	16,49	17,29	27M	2.663
02/09/2021	-4,11%	-0,73	17,02	17,73	16,99	17,73	6M	1.543
01/09/2021	-1,00%	-0,18	17,75	17,96	17,30	18,11	9M	1.115
31/08/2021	-1,32%	-0,24	17,93	18,17	17,92	18,64	17M	2.986
30/08/2021	2,48%	0,44	18,17	17,82	17,62	18,55	20M	5.087
27/08/2021	-1,50%	-0,27	17,73	18,20	17,73	18,31	19M	2.629
26/08/2021	-5,21%	-0,99	18,00	18,92	18,00	19,10	10M	2.677
25/08/2021	0,48%	0,09	18,99	18,82	18,44	19,01	5M	881
24/08/2021	-0,53%	-0,10	18,90	19,27	18,83	19,27	11M	2.195
23/08/2021	-3,01%	-0,59	19,00	19,60	19,00	20,05	6M	1.100
20/08/2021	2,94%	0,56	19,59	18,63	18,63	19,65	11M	2.701
19/08/2021	3,99%	0,73	19,03	17,93	17,75	19,19	29M	2.370
18/08/2021	-0,97%	-0,18	18,30	18,48	17,92	18,58	16M	2.771
17/08/2021	-2,69%	-0,51	18,48	18,72	17,16	18,72	113M	6.092
16/08/2021	-0,84%	-0,16	18,99	19,30	18,62	19,55	15M	5.232
13/08/2021	4,08%	0,75	19,15	18,50	17,70	19,68	35M	5.316
12/08/2021	-1,87%	-0,35	18,40	18,79	18,22	19,00	11M	1.495
11/08/2021	0,00%	0,00	18,75	18,92	18,06	18,93	12M	2.226
10/08/2021	0,81%	0,15	18,75	18,60	18,49	19,27	8M	2.205
09/08/2021	-1,38%	-0,26	18,60	18,78	18,30	18,90	8M	1.093
06/08/2021	-0,37%	-0,07	18,86	18,93	18,45	18,93	8M	2.290
05/08/2021	0,32%	0,06	18,93	19,10	18,50	19,22	8M	1.145
04/08/2021	-0,84%	-0,16	18,87	19,01	18,38	19,01	39M	1.954
03/08/2021	0,21%	0,04	19,03	18,71	18,19	19,40	21M	2.589
02/08/2021	-2,62%	-0,51	18,99	19,70	18,99	19,80	8M	1.321
30/07/2021	-2,45%	-0,49	19,50	19,88	19,33	20,08	15M	1.920
29/07/2021	3,04%	0,59	19,99	19,41	19,26	19,99	6M	1.081
28/07/2021	0,78%	0,15	19,40	19,41	19,10	19,80	8M	1.755
27/07/2021	-2,68%	-0,53	19,25	19,83	19,00	19,94	9M	2.249
26/07/2021	0,41%	0,08	19,78	20,20	19,76	20,49	14M	2.332
23/07/2021	-1,40%	-0,28	19,70	19,98	19,46	20,28	26M	1.385
22/07/2021	1,63%	0,32	19,98	19,66	19,50	20,20	40M	4.185
21/07/2021	4,24%	0,80	19,66	19,32	19,32	19,99	60M	11.199
20/07/2021	0,05%	0,01	18,86	18,88	18,50	19,14	9M	1.212
19/07/2021	-3,73%	-0,73	18,85	19,59	18,57	19,89	60M	2.574
16/07/2021	4,43%	0,83	19,58	18,86	18,84	19,58	87M	1.693
15/07/2021	1,35%	0,25	18,75	18,53	18,51	19,42	18M	4.065
14/07/2021	-0,48%	-0,09	18,50	18,61	18,22	18,97	23M	3.003
13/07/2021	6,41%	1,12	18,59	17,50	17,50	18,76	34M	2.843
12/07/2021	4,86%	0,81	17,47	16,89	16,74	17,47	84M	2.105
08/07/2021	-2,57%	-0,44	16,66	16,78	16,54	17,04	19M	3.698
07/07/2021	1,79%	0,30	17,10	16,80	16,80	17,29	7M	1.003
06/07/2021	0,90%	0,15	16,80	16,53	16,51	16,88	35M	1.918
05/07/2021	-3,03%	-0,52	16,65	17,17	16,10	17,27	40M	4.090
02/07/2021	-0,69%	-0,12	17,17	17,35	17,17	17,61	3M	853
01/07/2021	0,46%	0,08	17,29	17,29	16,62	17,50	28M	2.479
30/06/2021	-1,09%	-0,19	17,21	17,35	17,21	18,25	24M	2.922
29/06/2021	2,96%	0,50	17,40	16,90	16,90	17,43	5M	468
28/06/2021	0,60%	0,10	16,90	16,81	16,70	17,21	7M	727
25/06/2021	-1,81%	-0,31	16,80	17,11	16,75	17,47	12M	1.607
24/06/2021	0,41%	0,07	17,11	17,05	17,03	17,57	11M	1.209
23/06/2021	1,25%	0,21	17,04	16,73	16,73	17,27	4M	603
22/06/2021	-0,24%	-0,04	16,83	16,87	16,51	17,04	5M	1.251
21/06/2021	-3,66%	-0,64	16,87	17,62	16,87	17,96	6M	1.456
18/06/2021	2,70%	0,46	17,51	17,05	16,91	17,51	4M	1.183
17/06/2021	-1,04%	-0,18	17,05	17,42	16,67	17,47	9M	2.149
16/06/2021	-2,98%	-0,53	17,23	17,80	17,23	17,96	7M	1.894
15/06/2021	-0,95%	-0,17	17,76	17,93	17,70	17,99	10M	2.888
14/06/2021	-0,39%	-0,07	17,93	17,94	17,62	18,37	11M	2.356
11/06/2021	1,41%	0,25	18,00	17,62	17,18	18,00	8M	1.251
10/06/2021	0,00%	0,00	17,75	17,52	17,33	17,93	8M	1.617
09/06/2021	-0,84%	-0,15	17,75	18,10	17,05	18,20	23M	4.313
08/06/2021	2,17%	0,38	17,90	17,75	17,38	19,00	21M	5.021
07/06/2021	1,33%	0,23	17,52	17,29	17,29	17,96	34M	3.705
04/06/2021	-0,06%	-0,01	17,29	17,50	17,29	18,11	66M	5.965
02/06/2021	3,65%	0,61	17,30	17,49	17,16	17,73	35M	5.440
01/06/2021	-0,06%	-0,01	16,69	17,19	16,62	17,34	10M	1.178
31/05/2021	1,83%	0,30	16,70	16,40	15,97	17,62	17M	2.519
28/05/2021	-0,24%	-0,04	16,40	16,71	15,95	16,75	8M	1.517
27/05/2021	2,49%	0,40	16,44	15,84	15,70	17,00	8M	1.262
26/05/2021	3,62%	0,56	16,04	15,64	15,27	16,06	6M	958
25/05/2021	4,67%	0,69	15,48	14,90	14,74	15,68	28M	1.299
24/05/2021	2,07%	0,30	14,79	14,49	14,27	14,79	8M	1.067
21/05/2021	-1,43%	-0,21	14,49	14,70	14,21	14,88	5M	818
20/05/2021	5,68%	0,79	14,70	14,04	13,70	14,70	16M	730
19/05/2021	-2,52%	-0,36	13,91	14,08	13,63	14,50	5M	1.710
18/05/2021	-1,38%	-0,20	14,27	14,47	13,99	14,47	4M	1.143
17/05/2021	0,56%	0,08	14,47	14,38	14,20	14,68	2M	384
14/05/2021	14,21%	1,79	14,39	12,70	12,70	14,95	19M	1.723
13/05/2021	4,56%	0,55	12,60	12,08	12,07	12,78	7M	1.210
12/05/2021	-1,23%	-0,15	12,05	12,15	12,00	12,30	10M	954
11/05/2021	0,83%	0,10	12,20	12,02	11,91	12,33	9M	738
10/05/2021	-0,82%	-0,10	12,10	12,22	12,01	12,48	4M	616
07/05/2021	0,00%	0,00	12,20	12,29	11,98	12,46	12M	1.485
06/05/2021	-1,21%	-0,15	12,20	12,38	12,20	12,70	5M	1.111
05/05/2021	-1,75%	-0,22	12,35	12,43	12,30	12,63	7M	2.082
04/05/2021	0,56%	0,07	12,57	12,40	12,21	12,86	19M	1.390
03/05/2021	-2,34%	-0,30	12,50	12,80	12,35	12,85	13M	1.848
30/04/2021	-1,16%	-0,15	12,80	12,94	12,53	12,95	29M	5.707
29/04/2021	-1,07%	-0,14	12,95	13,15	12,53	13,30	26M	1.951
28/04/2021	1,55%	0,20	13,09	13,06	12,80	13,88	36M	5.921
27/04/2021	0,70%	0,09	12,89	12,90	12,48	13,40	52M	7.203
26/04/2021	-	-	12,80	11,77	11,54	12,80	125M	29.133

Date,Open,High,Low,Close,Volume
22-Oct-21,15.95,16.03,15.00,15.67,33084127
21-Oct-21,16.15,16.31,15.29,16.00,15234995
20-Oct-21,16.39,16.69,16.06,16.42,18131384
19-Oct-21,16.94,16.95,16.06,16.10,35400511
18-Oct-21,17.37,17.37,16.58,17.22,28970027
15-Oct-21,17.00,17.61,16.79,17.61,6666130
14-Oct-21,16.99,17.06,16.65,17.00,4393025
13-Oct-21,16.76,17.17,16.38,16.85,13290767
11-Oct-21,16.98,17.48,16.80,16.96,4297774
08-Oct-21,16.75,17.51,16.57,16.99,5747307
07-Oct-21,16.64,16.85,16.30,16.60,28941461
06-Oct-21,16.42,16.48,15.88,16.40,18467299
05-Oct-21,16.60,16.79,16.36,16.68,10348068
04-Oct-21,17.04,17.09,16.26,16.47,12491837
01-Oct-21,16.71,17.16,16.58,17.16,11092975
30-Sep-21,17.01,17.17,16.67,16.88,16424623
29-Sep-21,17.36,17.36,16.90,17.14,11297382
28-Sep-21,17.26,17.61,16.88,17.17,6624039
27-Sep-21,17.64,17.76,17.20,17.44,13055120
24-Sep-21,17.60,17.96,17.40,17.50,17720425
23-Sep-21,17.56,18.26,17.55,17.90,15506946
22-Sep-21,17.06,17.81,16.99,17.50,83404042
21-Sep-21,16.85,17.29,16.58,16.75,29355261
20-Sep-21,16.63,16.80,16.04,16.71,58947851
17-Sep-21,16.60,16.95,16.28,16.95,8707049
16-Sep-21,17.10,17.15,16.51,16.81,7527384
15-Sep-21,17.01,17.55,16.46,17.22,12320328
14-Sep-21,16.30,16.92,16.20,16.92,27922888
13-Sep-21,16.65,17.00,16.20,16.31,27499965
10-Sep-21,16.49,16.77,16.25,16.44,69060863
09-Sep-21,16.09,16.57,16.01,16.34,6871593
08-Sep-21,17.00,17.11,16.00,16.00,10960842
06-Sep-21,16.68,17.05,16.58,17.00,3214667
03-Sep-21,17.25,17.29,16.49,16.84,27051745
02-Sep-21,17.73,17.73,16.99,17.02,5932355
01-Sep-21,17.96,18.11,17.30,17.75,8922796
31-Aug-21,18.17,18.64,17.92,17.93,16515526
30-Aug-21,17.82,18.55,17.62,18.17,20121746
27-Aug-21,18.20,18.31,17.73,17.73,18695512
26-Aug-21,18.92,19.10,18.00,18.00,10132621
25-Aug-21,18.82,19.01,18.44,18.99,5260799
24-Aug-21,19.27,19.27,18.83,18.90,11021854
23-Aug-21,19.60,20.05,19.00,19.00,5847587
20-Aug-21,18.63,19.65,18.63,19.59,11463887
19-Aug-21,17.93,19.19,17.75,19.03,29275434
18-Aug-21,18.48,18.58,17.92,18.30,15886589
17-Aug-21,18.72,18.72,17.16,18.48,113305294
16-Aug-21,19.30,19.55,18.62,18.99,15195907
13-Aug-21,18.50,19.68,17.70,19.15,35353586
12-Aug-21,18.79,19.00,18.22,18.40,11229301
11-Aug-21,18.92,18.93,18.06,18.75,11921366
10-Aug-21,18.60,19.27,18.49,18.75,8350671
09-Aug-21,18.78,18.90,18.30,18.60,7951005
06-Aug-21,18.93,18.93,18.45,18.86,8261579
05-Aug-21,19.10,19.22,18.50,18.93,7710627
04-Aug-21,19.01,19.01,18.38,18.87,39131857
03-Aug-21,18.71,19.40,18.19,19.03,21385681
02-Aug-21,19.70,19.80,18.99,18.99,8009105
30-Jul-21,19.88,20.08,19.33,19.50,14874501
29-Jul-21,19.41,19.99,19.26,19.99,5871255
28-Jul-21,19.41,19.80,19.10,19.40,7770826
27-Jul-21,19.83,19.94,19.00,19.25,9021549
26-Jul-21,20.20,20.49,19.76,19.78,14141000
23-Jul-21,19.98,20.28,19.46,19.70,25731672
22-Jul-21,19.66,20.20,19.50,19.98,40038962
21-Jul-21,19.32,19.99,19.32,19.66,59959237
20-Jul-21,18.88,19.14,18.50,18.86,8696790
19-Jul-21,19.59,19.89,18.57,18.85,59850994
16-Jul-21,18.86,19.58,18.84,19.58,87345198
15-Jul-21,18.53,19.42,18.51,18.75,17644826
14-Jul-21,18.61,18.97,18.22,18.50,23478173
13-Jul-21,17.50,18.76,17.50,18.59,34054945
12-Jul-21,16.89,17.47,16.74,17.47,83813357
08-Jul-21,16.78,17.04,16.54,16.66,19057133
07-Jul-21,16.80,17.29,16.80,17.10,6795480
06-Jul-21,16.53,16.88,16.51,16.80,35281725
05-Jul-21,17.17,17.27,16.10,16.65,40071093
02-Jul-21,17.35,17.61,17.17,17.17,3342581
01-Jul-21,17.29,17.50,16.62,17.29,28387042
30-Jun-21,17.35,18.25,17.21,17.21,24497741
29-Jun-21,16.90,17.43,16.90,17.40,4912205
28-Jun-21,16.81,17.21,16.70,16.90,6879066
25-Jun-21,17.11,17.47,16.75,16.80,11716379
24-Jun-21,17.05,17.57,17.03,17.11,11096397
23-Jun-21,16.73,17.27,16.73,17.04,3654821
22-Jun-21,16.87,17.04,16.51,16.83,5028926
21-Jun-21,17.62,17.96,16.87,16.87,6495377
18-Jun-21,17.05,17.51,16.91,17.51,4438625
17-Jun-21,17.42,17.47,16.67,17.05,8788834
16-Jun-21,17.80,17.96,17.23,17.23,7020088
15-Jun-21,17.93,17.99,17.70,17.76,10097288
14-Jun-21,17.94,18.37,17.62,17.93,11246232
11-Jun-21,17.62,18.00,17.18,18.00,7948929
10-Jun-21,17.52,17.93,17.33,17.75,8347861
09-Jun-21,18.10,18.20,17.05,17.75,22823272
08-Jun-21,17.75,19.00,17.38,17.90,20837916
07-Jun-21,17.29,17.96,17.29,17.52,34377052
04-Jun-21,17.50,18.11,17.29,17.29,65849834
02-Jun-21,17.49,17.73,17.16,17.30,35080322
01-Jun-21,17.19,17.34,16.62,16.69,9992631
31-May-21,16.40,17.62,15.97,16.70,16716087
28-May-21,16.71,16.75,15.95,16.40,7606226
27-May-21,15.84,17.00,15.70,16.44,7777582
26-May-21,15.64,16.06,15.27,16.04,5586740
25-May-21,14.90,15.68,14.74,15.48,27501858
24-May-21,14.49,14.79,14.27,14.79,7768248
21-May-21,14.70,14.88,14.21,14.49,5256074
20-May-21,14.04,14.70,13.70,14.70,16288043
19-May-21,14.08,14.50,13.63,13.91,4928380
18-May-21,14.47,14.47,13.99,14.27,4247365
17-May-21,14.38,14.68,14.20,14.47,1753323
14-May-21,12.70,14.95,12.70,14.39,19300269
13-May-21,12.08,12.78,12.07,12.60,6634349
12-May-21,12.15,12.30,12.00,12.05,10120459
11-May-21,12.02,12.33,11.91,12.20,9104221
10-May-21,12.22,12.48,12.01,12.10,4298244
07-May-21,12.29,12.46,11.98,12.20,12469440
06-May-21,12.38,12.70,12.20,12.20,4764779
05-May-21,12.43,12.63,12.30,12.35,7087117
04-May-21,12.40,12.86,12.21,12.57,18569456
03-May-21,12.80,12.85,12.35,12.50,12666844
30-Apr-21,12.94,12.95,12.53,12.80,29042481
29-Apr-21,13.15,13.30,12.53,12.95,26070896
28-Apr-21,13.06,13.88,12.80,13.09,36243322
27-Apr-21,12.90,13.40,12.48,12.89,51769643
26-Apr-21,11.77,12.80,11.54,12.80,124648430

*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: GGPS3

cotações, gráficos e mais...