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
04/03/2026	1,55%	0,28	18,30	18,20	17,96	18,46	31M	7.391
03/03/2026	-1,58%	-0,29	18,02	18,05	17,10	18,11	40M	9.035
02/03/2026	-0,54%	-0,10	18,31	18,28	17,96	18,47	57M	9.382
27/02/2026	-2,90%	-0,55	18,41	18,75	18,41	18,90	65M	10.534
26/02/2026	-0,99%	-0,19	18,96	19,00	18,61	19,33	23M	5.182
25/02/2026	-1,79%	-0,35	19,15	19,65	19,02	19,65	24M	4.694
24/02/2026	1,35%	0,26	19,50	19,28	19,28	19,54	44M	6.949

23/02/2026	-1,59%	-0,31	19,24	19,43	19,13	19,47	31M	4.659
20/02/2026	0,51%	0,10	19,55	19,43	19,10	19,65	36M	7.299
19/02/2026	1,67%	0,32	19,45	19,09	19,05	19,60	33M	5.919
18/02/2026	2,30%	0,43	19,13	18,89	18,70	19,13	37M	7.423
13/02/2026	-0,05%	-0,01	18,70	18,71	18,25	18,71	37M	7.958
12/02/2026	-1,78%	-0,34	18,71	18,96	18,51	19,18	45M	8.769
11/02/2026	1,17%	0,22	19,05	18,90	18,85	19,35	56M	8.853
10/02/2026	0,91%	0,17	18,83	18,66	18,50	18,87	38M	6.644
09/02/2026	0,11%	0,02	18,66	18,64	18,62	18,88	78M	7.120
06/02/2026	1,36%	0,25	18,64	18,43	18,27	18,81	167M	7.399
05/02/2026	-1,02%	-0,19	18,39	18,58	18,14	18,96	61M	8.152
04/02/2026	-1,69%	-0,32	18,58	18,82	18,24	18,89	48M	12.277
03/02/2026	-0,26%	-0,05	18,90	19,09	18,82	19,37	39M	4.973
02/02/2026	1,12%	0,21	18,95	18,70	18,45	19,03	30M	7.555
30/01/2026	-0,43%	-0,08	18,74	18,82	18,58	18,94	82M	15.705
29/01/2026	-1,21%	-0,23	18,82	19,28	18,51	19,28	61M	13.904
28/01/2026	1,82%	0,34	19,05	18,81	18,64	19,14	60M	11.413
27/01/2026	1,74%	0,32	18,71	18,40	18,27	19,07	77M	12.864
26/01/2026	1,21%	0,22	18,39	18,17	17,78	18,48	43M	10.668
23/01/2026	1,11%	0,20	18,17	17,97	17,57	18,35	92M	14.148
22/01/2026	4,54%	0,78	17,97	17,05	17,04	18,09	42M	8.316
21/01/2026	2,87%	0,48	17,19	16,80	16,62	17,25	40M	7.094
20/01/2026	1,83%	0,30	16,71	16,35	16,17	16,71	45M	9.396
19/01/2026	0,67%	0,11	16,41	16,12	16,12	16,65	18M	4.399
16/01/2026	-2,10%	-0,35	16,30	16,71	16,12	16,80	58M	10.334
15/01/2026	-1,07%	-0,18	16,65	16,91	16,65	17,11	35M	8.032
14/01/2026	1,75%	0,29	16,83	16,48	16,48	17,02	38M	8.822
13/01/2026	-2,19%	-0,37	16,54	16,75	16,40	17,04	29M	6.755
12/01/2026	-3,37%	-0,59	16,91	17,50	16,91	17,53	73M	14.579
09/01/2026	1,92%	0,33	17,50	17,11	16,85	17,70	67M	12.607
08/01/2026	3,87%	0,64	17,17	16,47	16,40	17,17	60M	8.039
07/01/2026	-1,14%	-0,19	16,53	16,71	16,35	16,73	27M	7.204
06/01/2026	1,15%	0,19	16,72	16,60	16,59	17,05	31M	7.376
05/01/2026	2,93%	0,47	16,53	16,09	15,94	16,64	42M	7.446
02/01/2026	-0,62%	-0,10	16,06	16,35	15,88	16,35	37M	6.148
30/12/2025	0,69%	0,11	16,16	16,05	15,95	16,26	36M	6.821
29/12/2025	0,88%	0,14	16,05	15,88	15,72	16,07	31M	8.202
26/12/2025	-0,31%	-0,05	15,91	15,79	15,67	15,91	29M	6.464
23/12/2025	2,37%	0,37	15,96	15,54	15,54	16,06	31M	7.787
22/12/2025	-1,39%	-0,22	15,59	15,74	15,44	15,80	32M	6.499
19/12/2025	-0,88%	-0,14	15,81	15,95	15,81	16,07	40M	9.770
18/12/2025	-0,62%	-0,10	15,95	15,95	15,84	16,15	40M	8.262
17/12/2025	-14,90%	-2,81	16,05	16,73	15,94	16,73	55M	12.040
16/12/2025	-1,41%	-0,27	18,86	18,93	18,63	19,01	55M	9.057
15/12/2025	0,21%	0,04	19,13	19,31	19,03	19,36	68M	8.975
12/12/2025	0,32%	0,06	19,09	19,14	18,82	19,19	43M	5.887
11/12/2025	0,90%	0,17	19,03	18,83	18,71	19,10	48M	8.753
10/12/2025	0,27%	0,05	18,86	18,97	18,68	19,21	209M	11.586
09/12/2025	0,21%	0,04	18,81	18,83	18,08	19,00	57M	9.588
08/12/2025	2,01%	0,37	18,77	18,98	18,58	19,07	88M	14.270
05/12/2025	-7,21%	-1,43	18,40	19,70	18,35	19,87	91M	17.595
04/12/2025	2,69%	0,52	19,83	19,44	19,38	20,10	104M	13.979
03/12/2025	0,84%	0,16	19,31	19,29	18,79	19,31	44M	8.901
02/12/2025	-2,40%	-0,47	19,15	19,75	19,00	19,75	194M	13.690
01/12/2025	-1,41%	-0,28	19,62	20,00	19,34	20,00	62M	8.846
28/11/2025	2,90%	0,56	19,90	19,33	19,25	19,90	81M	12.738
27/11/2025	-0,41%	-0,08	19,34	19,51	19,31	19,53	26M	5.319
26/11/2025	2,70%	0,51	19,42	18,85	18,75	19,50	79M	11.764
25/11/2025	0,59%	0,11	18,91	18,76	18,48	18,92	41M	8.129
24/11/2025	-0,21%	-0,04	18,80	18,77	18,66	18,98	47M	9.693
21/11/2025	-0,74%	-0,14	18,84	18,74	18,55	18,98	40M	10.534
19/11/2025	-1,56%	-0,30	18,98	19,12	18,86	19,18	27M	4.992
18/11/2025	0,05%	0,01	19,28	19,19	19,00	19,41	39M	7.113
17/11/2025	-0,62%	-0,12	19,27	19,40	19,14	19,43	46M	7.307
14/11/2025	0,67%	0,13	19,39	19,24	19,12	19,63	68M	10.274
13/11/2025	-0,77%	-0,15	19,26	19,24	18,93	19,98	139M	30.880
12/11/2025	-1,72%	-0,34	19,41	19,83	19,24	19,84	38M	6.501
11/11/2025	2,38%	0,46	19,75	19,28	19,27	19,87	29M	7.863
10/11/2025	1,05%	0,20	19,29	19,24	18,93	19,37	58M	8.788
07/11/2025	-0,21%	-0,04	19,09	19,17	18,90	19,19	39M	6.019
06/11/2025	-2,00%	-0,39	19,13	19,84	19,11	19,84	51M	6.314
05/11/2025	2,74%	0,52	19,52	18,99	18,93	19,67	65M	10.505
04/11/2025	0,74%	0,14	19,00	18,82	18,72	19,01	87M	8.771
03/11/2025	-0,84%	-0,16	18,86	19,06	18,77	19,11	49M	5.767
31/10/2025	1,87%	0,35	19,02	18,76	18,76	19,21	77M	8.844
30/10/2025	-0,16%	-0,03	18,67	18,54	18,49	18,82	44M	6.165
29/10/2025	0,21%	0,04	18,70	18,73	18,35	18,79	57M	7.580
28/10/2025	-1,17%	-0,22	18,66	18,91	18,53	18,91	24M	4.706
27/10/2025	0,32%	0,06	18,88	18,90	18,86	19,15	51M	6.974
24/10/2025	0,43%	0,08	18,82	18,77	18,69	19,10	32M	5.868
23/10/2025	0,75%	0,14	18,74	18,70	18,51	18,75	38M	4.534
22/10/2025	-0,48%	-0,09	18,60	18,72	18,45	18,77	30M	4.271
21/10/2025	-0,27%	-0,05	18,69	18,72	18,58	18,95	32M	5.214
20/10/2025	0,21%	0,04	18,74	18,80	18,58	18,87	99M	12.822
17/10/2025	2,13%	0,39	18,70	18,19	18,19	18,78	63M	9.298
16/10/2025	-1,51%	-0,28	18,31	18,59	18,26	18,59	34M	6.600
15/10/2025	1,31%	0,24	18,59	18,24	18,17	18,64	61M	10.727
14/10/2025	-0,81%	-0,15	18,35	18,45	18,25	18,51	28M	5.789
13/10/2025	1,15%	0,21	18,50	18,43	18,28	18,75	29M	5.111
10/10/2025	-0,33%	-0,06	18,29	18,47	18,14	18,51	36M	6.368
09/10/2025	-2,34%	-0,44	18,35	18,75	18,21	18,95	41M	6.930
08/10/2025	1,73%	0,32	18,79	18,48	18,36	18,92	56M	11.105
07/10/2025	-3,85%	-0,74	18,47	19,13	18,39	19,15	65M	9.904
06/10/2025	-0,67%	-0,13	19,21	19,40	19,16	19,46	40M	7.420
03/10/2025	1,31%	0,25	19,34	19,18	19,02	19,49	59M	7.708
02/10/2025	-0,68%	-0,13	19,09	19,30	18,90	19,30	64M	10.640
01/10/2025	1,69%	0,32	19,22	19,06	19,00	19,57	88M	11.782
30/09/2025	0,64%	0,12	18,90	18,76	18,67	19,23	55M	6.597
29/09/2025	1,46%	0,27	18,78	18,64	18,49	18,92	33M	4.790
26/09/2025	1,26%	0,23	18,51	18,26	18,26	18,62	23M	5.053
25/09/2025	-0,71%	-0,13	18,28	18,39	18,16	18,48	39M	7.062
24/09/2025	-0,22%	-0,04	18,41	18,41	18,38	18,58	46M	4.911
23/09/2025	1,37%	0,25	18,45	18,20	18,20	18,62	56M	5.634
22/09/2025	0,00%	0,00	18,20	18,28	17,87	18,29	25M	5.055
19/09/2025	-0,60%	-0,11	18,20	18,13	18,13	18,48	44M	5.220
18/09/2025	0,33%	0,06	18,31	18,21	18,07	18,41	24M	4.678
17/09/2025	0,83%	0,15	18,25	18,20	17,96	18,55	19M	2.803
16/09/2025	0,50%	0,09	18,10	18,07	18,01	18,28	30M	4.495
15/09/2025	0,50%	0,09	18,01	17,84	17,84	18,22	17M	3.998
12/09/2025	0,73%	0,13	17,92	17,65	17,65	17,93	19M	4.162
11/09/2025	0,51%	0,09	17,79	17,56	17,56	18,04	13M	2.528
10/09/2025	0,80%	0,14	17,70	17,42	17,42	17,85	20M	3.929
09/09/2025	-0,62%	-0,11	17,56	17,55	17,38	17,77	28M	4.674
08/09/2025	-1,67%	-0,30	17,67	17,85	17,67	18,06	58M	7.684
05/09/2025	3,16%	0,55	17,97	17,55	17,53	18,18	70M	11.535
04/09/2025	1,10%	0,19	17,42	17,23	17,23	17,50	23M	4.231
03/09/2025	0,53%	0,09	17,23	17,16	16,97	17,27	21M	5.393
02/09/2025	-0,35%	-0,06	17,14	17,15	16,88	17,15	18M	3.551
01/09/2025	-0,46%	-0,08	17,20	17,29	17,10	17,37	15M	3.962
29/08/2025	-0,69%	-0,12	17,28	17,47	17,17	17,55	38M	6.329
28/08/2025	1,93%	0,33	17,40	17,24	17,21	17,57	35M	5.576
27/08/2025	2,58%	0,43	17,07	16,69	16,55	17,26	43M	6.959
26/08/2025	-0,78%	-0,13	16,64	16,77	16,49	16,97	27M	4.795
25/08/2025	-0,47%	-0,08	16,77	16,90	16,72	17,02	30M	6.078
22/08/2025	1,87%	0,31	16,85	16,55	16,50	16,94	61M	7.703
21/08/2025	1,10%	0,18	16,54	16,27	16,03	16,63	29M	5.435
20/08/2025	-	-	16,36	16,46	16,34	16,91	51M	8.981

Date,Open,High,Low,Close,Volume
04-Mar-26,18.20,18.46,17.96,18.30,31440918
03-Mar-26,18.05,18.11,17.10,18.02,39641148
02-Mar-26,18.28,18.47,17.96,18.31,57018450
27-Feb-26,18.75,18.90,18.41,18.41,64812002
26-Feb-26,19.00,19.33,18.61,18.96,23210682
25-Feb-26,19.65,19.65,19.02,19.15,24275116
24-Feb-26,19.28,19.54,19.28,19.50,43943947
23-Feb-26,19.43,19.47,19.13,19.24,31120128
20-Feb-26,19.43,19.65,19.10,19.55,36025189
19-Feb-26,19.09,19.60,19.05,19.45,32827770
18-Feb-26,18.89,19.13,18.70,19.13,36763317
13-Feb-26,18.71,18.71,18.25,18.70,36878309
12-Feb-26,18.96,19.18,18.51,18.71,44877087
11-Feb-26,18.90,19.35,18.85,19.05,56261566
10-Feb-26,18.66,18.87,18.50,18.83,37528771
09-Feb-26,18.64,18.88,18.62,18.66,77821924
06-Feb-26,18.43,18.81,18.27,18.64,166799606
05-Feb-26,18.58,18.96,18.14,18.39,61379760
04-Feb-26,18.82,18.89,18.24,18.58,48479930
03-Feb-26,19.09,19.37,18.82,18.90,38962219
02-Feb-26,18.70,19.03,18.45,18.95,29979205
30-Jan-26,18.82,18.94,18.58,18.74,82373877
29-Jan-26,19.28,19.28,18.51,18.82,61216864
28-Jan-26,18.81,19.14,18.64,19.05,59547873
27-Jan-26,18.40,19.07,18.27,18.71,76564904
26-Jan-26,18.17,18.48,17.78,18.39,43295582
23-Jan-26,17.97,18.35,17.57,18.17,91814916
22-Jan-26,17.05,18.09,17.04,17.97,41594656
21-Jan-26,16.80,17.25,16.62,17.19,39787551
20-Jan-26,16.35,16.71,16.17,16.71,45167172
19-Jan-26,16.12,16.65,16.12,16.41,17764832
16-Jan-26,16.71,16.80,16.12,16.30,58362011
15-Jan-26,16.91,17.11,16.65,16.65,34914866
14-Jan-26,16.48,17.02,16.48,16.83,38448194
13-Jan-26,16.75,17.04,16.40,16.54,29417509
12-Jan-26,17.50,17.53,16.91,16.91,72530477
09-Jan-26,17.11,17.70,16.85,17.50,67075912
08-Jan-26,16.47,17.17,16.40,17.17,60000350
07-Jan-26,16.71,16.73,16.35,16.53,26859020
06-Jan-26,16.60,17.05,16.59,16.72,31344366
05-Jan-26,16.09,16.64,15.94,16.53,41551529
02-Jan-26,16.35,16.35,15.88,16.06,37492905
30-Dec-25,16.05,16.26,15.95,16.16,36494840
29-Dec-25,15.88,16.07,15.72,16.05,31312286
26-Dec-25,15.79,15.91,15.67,15.91,28590334
23-Dec-25,15.54,16.06,15.54,15.96,31445020
22-Dec-25,15.74,15.80,15.44,15.59,32350137
19-Dec-25,15.95,16.07,15.81,15.81,40050109
18-Dec-25,15.95,16.15,15.84,15.95,39960317
17-Dec-25,16.73,16.73,15.94,16.05,55338880
16-Dec-25,18.93,19.01,18.63,18.86,55348165
15-Dec-25,19.31,19.36,19.03,19.13,68112842
12-Dec-25,19.14,19.19,18.82,19.09,42688414
11-Dec-25,18.83,19.10,18.71,19.03,48043021
10-Dec-25,18.97,19.21,18.68,18.86,209156758
09-Dec-25,18.83,19.00,18.08,18.81,56794010
08-Dec-25,18.98,19.07,18.58,18.77,87731192
05-Dec-25,19.70,19.87,18.35,18.40,91298712
04-Dec-25,19.44,20.10,19.38,19.83,104303883
03-Dec-25,19.29,19.31,18.79,19.31,44447158
02-Dec-25,19.75,19.75,19.00,19.15,194430126
01-Dec-25,20.00,20.00,19.34,19.62,62058246
28-Nov-25,19.33,19.90,19.25,19.90,81482514
27-Nov-25,19.51,19.53,19.31,19.34,25670187
26-Nov-25,18.85,19.50,18.75,19.42,78566136
25-Nov-25,18.76,18.92,18.48,18.91,41360552
24-Nov-25,18.77,18.98,18.66,18.80,47212342
21-Nov-25,18.74,18.98,18.55,18.84,39679749
19-Nov-25,19.12,19.18,18.86,18.98,26653360
18-Nov-25,19.19,19.41,19.00,19.28,38828469
17-Nov-25,19.40,19.43,19.14,19.27,45669907
14-Nov-25,19.24,19.63,19.12,19.39,67841666
13-Nov-25,19.24,19.98,18.93,19.26,138855405
12-Nov-25,19.83,19.84,19.24,19.41,38177196
11-Nov-25,19.28,19.87,19.27,19.75,29497877
10-Nov-25,19.24,19.37,18.93,19.29,57501373
07-Nov-25,19.17,19.19,18.90,19.09,39487997
06-Nov-25,19.84,19.84,19.11,19.13,50601061
05-Nov-25,18.99,19.67,18.93,19.52,65193114
04-Nov-25,18.82,19.01,18.72,19.00,86526266
03-Nov-25,19.06,19.11,18.77,18.86,49149932
31-Oct-25,18.76,19.21,18.76,19.02,76887650
30-Oct-25,18.54,18.82,18.49,18.67,44231106
29-Oct-25,18.73,18.79,18.35,18.70,57104644
28-Oct-25,18.91,18.91,18.53,18.66,23664741
27-Oct-25,18.90,19.15,18.86,18.88,50503329
24-Oct-25,18.77,19.10,18.69,18.82,31841846
23-Oct-25,18.70,18.75,18.51,18.74,37725105
22-Oct-25,18.72,18.77,18.45,18.60,29875009
21-Oct-25,18.72,18.95,18.58,18.69,32419511
20-Oct-25,18.80,18.87,18.58,18.74,98991026
17-Oct-25,18.19,18.78,18.19,18.70,62506424
16-Oct-25,18.59,18.59,18.26,18.31,34470365
15-Oct-25,18.24,18.64,18.17,18.59,61110207
14-Oct-25,18.45,18.51,18.25,18.35,27616550
13-Oct-25,18.43,18.75,18.28,18.50,29287959
10-Oct-25,18.47,18.51,18.14,18.29,36373419
09-Oct-25,18.75,18.95,18.21,18.35,41092816
08-Oct-25,18.48,18.92,18.36,18.79,56158359
07-Oct-25,19.13,19.15,18.39,18.47,64567516
06-Oct-25,19.40,19.46,19.16,19.21,40422011
03-Oct-25,19.18,19.49,19.02,19.34,59159232
02-Oct-25,19.30,19.30,18.90,19.09,63636148
01-Oct-25,19.06,19.57,19.00,19.22,88361723
30-Sep-25,18.76,19.23,18.67,18.90,55432487
29-Sep-25,18.64,18.92,18.49,18.78,32996744
26-Sep-25,18.26,18.62,18.26,18.51,22721258
25-Sep-25,18.39,18.48,18.16,18.28,39497548
24-Sep-25,18.41,18.58,18.38,18.41,46414017
23-Sep-25,18.20,18.62,18.20,18.45,55970590
22-Sep-25,18.28,18.29,17.87,18.20,24896131
19-Sep-25,18.13,18.48,18.13,18.20,43663854
18-Sep-25,18.21,18.41,18.07,18.31,23652293
17-Sep-25,18.20,18.55,17.96,18.25,18762433
16-Sep-25,18.07,18.28,18.01,18.10,29881115
15-Sep-25,17.84,18.22,17.84,18.01,17469828
12-Sep-25,17.65,17.93,17.65,17.92,18934176
11-Sep-25,17.56,18.04,17.56,17.79,13495299
10-Sep-25,17.42,17.85,17.42,17.70,20116466
09-Sep-25,17.55,17.77,17.38,17.56,28211983
08-Sep-25,17.85,18.06,17.67,17.67,57569175
05-Sep-25,17.55,18.18,17.53,17.97,70085477
04-Sep-25,17.23,17.50,17.23,17.42,23083042
03-Sep-25,17.16,17.27,16.97,17.23,20985212
02-Sep-25,17.15,17.15,16.88,17.14,18292698
01-Sep-25,17.29,17.37,17.10,17.20,14719472
29-Aug-25,17.47,17.55,17.17,17.28,37936234
28-Aug-25,17.24,17.57,17.21,17.40,34666968
27-Aug-25,16.69,17.26,16.55,17.07,42975175
26-Aug-25,16.77,16.97,16.49,16.64,26819704
25-Aug-25,16.90,17.02,16.72,16.77,29824452
22-Aug-25,16.55,16.94,16.50,16.85,60884789
21-Aug-25,16.27,16.63,16.03,16.54,29273756
20-Aug-25,16.46,16.91,16.34,16.36,51232994

*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: GGPS3