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
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	-1,09%	-0,18	16,36	16,46	16,34	16,91	51M	8.981
19/08/2025	-2,07%	-0,35	16,54	16,75	16,35	16,76	45M	9.591
18/08/2025	3,68%	0,60	16,89	16,29	16,29	17,08	79M	15.439

15/08/2025	0,93%	0,15	16,29	16,14	16,14	16,53	27M	6.763
14/08/2025	-0,12%	-0,02	16,14	16,17	16,01	16,48	26M	7.672
13/08/2025	8,89%	1,32	16,16	15,80	15,50	16,40	157M	21.201
12/08/2025	3,41%	0,49	14,84	14,33	14,33	15,06	33M	9.103
11/08/2025	-0,49%	-0,07	14,35	14,42	14,20	14,42	17M	3.532
08/08/2025	-1,57%	-0,23	14,42	14,71	14,34	14,85	27M	7.932
07/08/2025	0,14%	0,02	14,65	14,63	14,44	14,79	29M	6.728
06/08/2025	3,10%	0,44	14,63	14,31	14,16	14,75	24M	6.593
05/08/2025	-0,42%	-0,06	14,19	14,30	14,09	14,45	22M	6.899
04/08/2025	-0,56%	-0,08	14,25	14,47	14,01	14,48	37M	11.689
01/08/2025	1,20%	0,17	14,33	14,30	14,17	14,65	31M	8.188
31/07/2025	-1,67%	-0,24	14,16	14,31	14,06	14,31	30M	6.260
30/07/2025	0,77%	0,11	14,40	14,23	14,16	14,71	22M	4.519
29/07/2025	0,70%	0,10	14,29	14,22	14,12	14,31	20M	5.309
28/07/2025	-2,27%	-0,33	14,19	14,57	14,15	14,58	45M	10.895
25/07/2025	1,11%	0,16	14,52	14,45	14,33	14,62	22M	4.132
24/07/2025	-2,97%	-0,44	14,36	14,31	14,11	14,64	60M	11.041
23/07/2025	1,44%	0,21	14,80	14,59	14,51	14,89	29M	5.928
22/07/2025	-2,54%	-0,38	14,59	14,98	14,57	15,05	66M	7.515
21/07/2025	-1,06%	-0,16	14,97	15,24	14,89	15,32	36M	6.086
18/07/2025	-2,95%	-0,46	15,13	15,59	14,96	15,59	61M	9.574
17/07/2025	2,16%	0,33	15,59	15,40	15,15	15,66	29M	6.737
16/07/2025	-0,91%	-0,14	15,26	15,39	15,14	15,40	18M	4.639
15/07/2025	-0,58%	-0,09	15,40	15,46	15,16	15,78	74M	12.700
14/07/2025	-1,40%	-0,22	15,49	15,61	15,46	15,86	44M	9.190
11/07/2025	-2,24%	-0,36	15,71	16,00	15,57	16,10	50M	5.394
10/07/2025	-0,68%	-0,11	16,07	16,04	15,59	16,16	33M	8.147
09/07/2025	-1,10%	-0,18	16,18	16,33	16,16	16,49	61M	9.659
08/07/2025	-0,06%	-0,01	16,36	16,30	16,30	16,63	67M	11.273
07/07/2025	-0,24%	-0,04	16,37	16,40	16,34	16,67	57M	13.374
04/07/2025	1,30%	0,21	16,41	16,11	16,02	16,58	26M	5.624
03/07/2025	2,34%	0,37	16,20	15,93	15,91	16,46	41M	10.243
02/07/2025	-0,50%	-0,08	15,83	15,87	15,78	16,22	50M	11.245
01/07/2025	4,88%	0,74	15,91	15,86	15,82	16,03	41M	5.552
27/06/2025	-1,94%	-0,30	15,17	15,47	15,15	15,49	24M	4.356
26/06/2025	1,98%	0,30	15,47	15,19	15,16	15,55	44M	8.413
25/06/2025	-0,91%	-0,14	15,17	15,26	15,15	15,45	65M	10.255
24/06/2025	2,75%	0,41	15,31	14,94	14,90	15,42	45M	5.759
23/06/2025	-1,00%	-0,15	14,90	14,92	14,71	15,11	32M	4.507
20/06/2025	-1,83%	-0,28	15,05	15,09	14,95	15,22	72M	4.627
18/06/2025	-0,33%	-0,05	15,33	15,39	15,23	15,53	21M	5.617
17/06/2025	-0,77%	-0,12	15,38	15,50	15,33	15,56	33M	7.214
16/06/2025	4,38%	0,65	15,50	15,04	14,96	15,64	75M	14.097
13/06/2025	-0,40%	-0,06	14,85	14,83	14,75	15,20	53M	12.556
12/06/2025	0,27%	0,04	14,91	14,81	14,70	14,99	27M	6.532
11/06/2025	-1,00%	-0,15	14,87	15,03	14,78	15,13	50M	6.229
10/06/2025	-0,20%	-0,03	15,02	15,17	15,02	15,25	33M	5.261
09/06/2025	-0,20%	-0,03	15,05	14,95	14,57	15,09	38M	7.373
06/06/2025	-1,05%	-0,16	15,08	15,22	15,05	15,56	31M	7.172
05/06/2025	-0,13%	-0,02	15,24	15,19	15,03	15,47	39M	11.099
04/06/2025	-1,55%	-0,24	15,26	15,60	15,17	15,68	33M	7.272
03/06/2025	3,89%	0,58	15,50	15,00	14,82	15,50	29M	5.218
02/06/2025	-0,53%	-0,08	14,92	14,99	14,72	15,20	36M	7.569
30/05/2025	-1,51%	-0,23	15,00	15,18	14,76	15,21	49M	7.704
29/05/2025	-0,78%	-0,12	15,23	15,46	14,98	15,46	31M	6.435
28/05/2025	1,05%	0,16	15,35	15,16	15,06	15,40	59M	5.511
27/05/2025	1,47%	0,22	15,19	15,07	14,98	15,25	79M	11.346
26/05/2025	0,94%	0,14	14,97	14,75	14,73	15,12	20M	4.304
23/05/2025	-0,34%	-0,05	14,83	14,84	14,42	14,93	42M	7.824
22/05/2025	0,54%	0,08	14,88	14,82	14,63	15,07	78M	13.159
21/05/2025	-5,73%	-0,90	14,80	15,12	14,67	15,20	944M	14.848
20/05/2025	0,51%	0,08	15,70	15,56	15,37	15,80	11M	3.038
19/05/2025	0,26%	0,04	15,62	15,58	15,42	15,80	30M	4.603
16/05/2025	0,19%	0,03	15,58	15,47	15,28	15,61	58M	7.459
15/05/2025	0,78%	0,12	15,55	15,43	15,41	15,68	25M	7.616
14/05/2025	-1,78%	-0,28	15,43	15,87	15,43	15,89	24M	6.316
13/05/2025	4,52%	0,68	15,71	15,09	15,09	15,99	36M	11.571
12/05/2025	-1,96%	-0,30	15,03	15,56	15,03	15,56	21M	6.409
09/05/2025	1,19%	0,18	15,33	15,12	14,50	15,41	56M	12.993
08/05/2025	2,71%	0,40	15,15	15,12	15,07	15,62	26M	5.418
07/05/2025	-0,54%	-0,08	14,75	14,84	14,60	14,89	19M	6.982
06/05/2025	-0,47%	-0,07	14,83	14,93	14,79	15,13	17M	5.142
05/05/2025	-1,97%	-0,30	14,90	15,21	14,89	15,32	20M	4.332
02/05/2025	0,66%	0,10	15,20	15,16	15,06	15,24	19M	3.433
30/04/2025	-0,85%	-0,13	15,10	15,33	14,94	15,45	28M	5.860
29/04/2025	0,99%	0,15	15,23	15,09	15,05	15,28	34M	4.029
28/04/2025	0,53%	0,08	15,08	14,93	14,93	15,19	32M	5.494
25/04/2025	1,15%	0,17	15,00	14,88	14,74	15,13	27M	6.302
24/04/2025	3,20%	0,46	14,83	14,32	14,14	15,07	45M	8.281
23/04/2025	3,08%	0,43	14,37	14,12	14,08	14,57	42M	8.233
22/04/2025	-1,97%	-0,28	13,94	14,23	13,92	14,30	23M	6.717
17/04/2025	2,97%	0,41	14,22	13,81	13,81	14,29	19M	4.397
16/04/2025	1,84%	0,25	13,81	13,65	13,52	13,95	25M	5.969
15/04/2025	0,74%	0,10	13,56	13,65	13,52	13,79	25M	5.625
14/04/2025	2,05%	0,27	13,46	13,32	13,24	13,55	24M	6.556
11/04/2025	1,23%	0,16	13,19	12,75	12,53	13,26	34M	9.659
10/04/2025	0,31%	0,04	13,03	12,84	12,74	13,25	31M	10.679
09/04/2025	1,88%	0,24	12,99	12,64	12,43	13,10	39M	7.160
08/04/2025	-2,00%	-0,26	12,75	13,16	12,71	13,27	23M	7.360
07/04/2025	-0,69%	-0,09	13,01	13,01	12,70	13,32	36M	13.265
04/04/2025	-5,21%	-0,72	13,10	13,65	13,06	13,65	45M	8.529
03/04/2025	0,88%	0,12	13,82	13,70	13,50	14,09	60M	10.822
02/04/2025	2,32%	0,31	13,70	13,39	13,35	13,70	46M	8.924
01/04/2025	2,61%	0,34	13,39	13,00	13,00	13,46	53M	8.784
31/03/2025	-5,50%	-0,76	13,05	13,75	13,04	13,75	40M	6.800
28/03/2025	-0,79%	-0,11	13,81	13,92	13,74	14,12	46M	4.844
27/03/2025	1,98%	0,27	13,92	13,65	13,42	14,07	55M	7.285
26/03/2025	-1,30%	-0,18	13,65	13,86	13,56	14,05	21M	4.040
25/03/2025	1,02%	0,14	13,83	13,64	13,63	14,01	33M	7.412
24/03/2025	-2,49%	-0,35	13,69	13,96	13,69	14,09	33M	10.352
21/03/2025	0,50%	0,07	14,04	13,84	13,84	14,19	32M	7.374
20/03/2025	-0,71%	-0,10	13,97	14,07	13,83	14,13	17M	4.848
19/03/2025	-0,57%	-0,08	14,07	14,15	14,07	14,44	35M	8.089
18/03/2025	-0,42%	-0,06	14,15	14,20	13,89	14,22	20M	5.468
17/03/2025	-1,25%	-0,18	14,21	14,42	14,21	14,57	30M	7.176
14/03/2025	4,50%	0,62	14,39	13,77	13,76	14,50	38M	9.888
13/03/2025	4,40%	0,58	13,77	13,19	13,03	13,80	35M	9.539
12/03/2025	-3,37%	-0,46	13,19	13,72	13,19	13,82	37M	8.680
11/03/2025	0,15%	0,02	13,65	13,64	13,46	13,76	25M	6.993
10/03/2025	0,15%	0,02	13,63	13,52	13,45	13,65	38M	8.263
07/03/2025	1,80%	0,24	13,61	13,40	13,10	13,73	31M	7.930
06/03/2025	0,60%	0,08	13,37	13,30	13,28	13,70	52M	9.257
05/03/2025	-1,19%	-0,16	13,29	13,45	13,29	13,75	50M	11.279
28/02/2025	-6,79%	-0,98	13,45	14,35	13,45	14,58	184M	33.079
27/02/2025	0,91%	0,13	14,43	14,27	14,14	14,49	28M	8.407
26/02/2025	-3,31%	-0,49	14,30	14,88	14,30	14,91	34M	8.063
25/02/2025	2,07%	0,30	14,79	14,54	14,47	14,87	26M	7.620
24/02/2025	-3,66%	-0,55	14,49	15,01	14,49	15,12	31M	11.527
21/02/2025	-0,46%	-0,07	15,04	15,13	14,87	15,29	40M	11.424
20/02/2025	0,67%	0,10	15,11	15,04	14,93	15,22	47M	12.123
19/02/2025	-0,27%	-0,04	15,01	15,03	14,84	15,18	50M	9.922
18/02/2025	-3,03%	-0,47	15,05	15,35	14,98	15,50	39M	8.925
17/02/2025	1,77%	0,27	15,52	15,18	15,13	15,79	44M	9.214
14/02/2025	2,90%	0,43	15,25	14,93	14,90	15,43	50M	8.774
13/02/2025	1,79%	0,26	14,82	14,57	14,37	14,82	21M	4.667
12/02/2025	-0,41%	-0,06	14,56	14,52	14,28	14,68	55M	15.353
11/02/2025	-	-	14,62	14,60	14,35	14,83	30M	9.997

Date,Open,High,Low,Close,Volume
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
19-Aug-25,16.75,16.76,16.35,16.54,45413128
18-Aug-25,16.29,17.08,16.29,16.89,79173559
15-Aug-25,16.14,16.53,16.14,16.29,26570213
14-Aug-25,16.17,16.48,16.01,16.14,25575644
13-Aug-25,15.80,16.40,15.50,16.16,156953616
12-Aug-25,14.33,15.06,14.33,14.84,33095470
11-Aug-25,14.42,14.42,14.20,14.35,16932370
08-Aug-25,14.71,14.85,14.34,14.42,27245338
07-Aug-25,14.63,14.79,14.44,14.65,28626893
06-Aug-25,14.31,14.75,14.16,14.63,23916150
05-Aug-25,14.30,14.45,14.09,14.19,22447310
04-Aug-25,14.47,14.48,14.01,14.25,37210674
01-Aug-25,14.30,14.65,14.17,14.33,30537199
31-Jul-25,14.31,14.31,14.06,14.16,29993334
30-Jul-25,14.23,14.71,14.16,14.40,21584664
29-Jul-25,14.22,14.31,14.12,14.29,19524428
28-Jul-25,14.57,14.58,14.15,14.19,44734681
25-Jul-25,14.45,14.62,14.33,14.52,21561666
24-Jul-25,14.31,14.64,14.11,14.36,59831423
23-Jul-25,14.59,14.89,14.51,14.80,29105459
22-Jul-25,14.98,15.05,14.57,14.59,65647009
21-Jul-25,15.24,15.32,14.89,14.97,35824070
18-Jul-25,15.59,15.59,14.96,15.13,61260455
17-Jul-25,15.40,15.66,15.15,15.59,28832750
16-Jul-25,15.39,15.40,15.14,15.26,18499347
15-Jul-25,15.46,15.78,15.16,15.40,74244273
14-Jul-25,15.61,15.86,15.46,15.49,43685876
11-Jul-25,16.00,16.10,15.57,15.71,49585199
10-Jul-25,16.04,16.16,15.59,16.07,32833355
09-Jul-25,16.33,16.49,16.16,16.18,61303980
08-Jul-25,16.30,16.63,16.30,16.36,66689784
07-Jul-25,16.40,16.67,16.34,16.37,56915209
04-Jul-25,16.11,16.58,16.02,16.41,26411034
03-Jul-25,15.93,16.46,15.91,16.20,40800893
02-Jul-25,15.87,16.22,15.78,15.83,50412994
01-Jul-25,15.86,16.03,15.82,15.91,40897364
27-Jun-25,15.47,15.49,15.15,15.17,24444131
26-Jun-25,15.19,15.55,15.16,15.47,44058493
25-Jun-25,15.26,15.45,15.15,15.17,64658499
24-Jun-25,14.94,15.42,14.90,15.31,45218054
23-Jun-25,14.92,15.11,14.71,14.90,31660269
20-Jun-25,15.09,15.22,14.95,15.05,71843351
18-Jun-25,15.39,15.53,15.23,15.33,20735193
17-Jun-25,15.50,15.56,15.33,15.38,33275770
16-Jun-25,15.04,15.64,14.96,15.50,74724369
13-Jun-25,14.83,15.20,14.75,14.85,53042797
12-Jun-25,14.81,14.99,14.70,14.91,27385728
11-Jun-25,15.03,15.13,14.78,14.87,49519255
10-Jun-25,15.17,15.25,15.02,15.02,33489669
09-Jun-25,14.95,15.09,14.57,15.05,38352036
06-Jun-25,15.22,15.56,15.05,15.08,30702300
05-Jun-25,15.19,15.47,15.03,15.24,38564737
04-Jun-25,15.60,15.68,15.17,15.26,32950887
03-Jun-25,15.00,15.50,14.82,15.50,29346308
02-Jun-25,14.99,15.20,14.72,14.92,36216363
30-May-25,15.18,15.21,14.76,15.00,49131670
29-May-25,15.46,15.46,14.98,15.23,30816908
28-May-25,15.16,15.40,15.06,15.35,59499535
27-May-25,15.07,15.25,14.98,15.19,79204790
26-May-25,14.75,15.12,14.73,14.97,20499524
23-May-25,14.84,14.93,14.42,14.83,42372399
22-May-25,14.82,15.07,14.63,14.88,78253166
21-May-25,15.12,15.20,14.67,14.80,943637329
20-May-25,15.56,15.80,15.37,15.70,11498603
19-May-25,15.58,15.80,15.42,15.62,29720132
16-May-25,15.47,15.61,15.28,15.58,58461738
15-May-25,15.43,15.68,15.41,15.55,25197984
14-May-25,15.87,15.89,15.43,15.43,23730883
13-May-25,15.09,15.99,15.09,15.71,35864838
12-May-25,15.56,15.56,15.03,15.03,20703864
09-May-25,15.12,15.41,14.50,15.33,55607476
08-May-25,15.12,15.62,15.07,15.15,26031102
07-May-25,14.84,14.89,14.60,14.75,19441930
06-May-25,14.93,15.13,14.79,14.83,17250716
05-May-25,15.21,15.32,14.89,14.90,20087125
02-May-25,15.16,15.24,15.06,15.20,18645763
30-Apr-25,15.33,15.45,14.94,15.10,27910169
29-Apr-25,15.09,15.28,15.05,15.23,33741123
28-Apr-25,14.93,15.19,14.93,15.08,32498100
25-Apr-25,14.88,15.13,14.74,15.00,27138604
24-Apr-25,14.32,15.07,14.14,14.83,44951557
23-Apr-25,14.12,14.57,14.08,14.37,42211790
22-Apr-25,14.23,14.30,13.92,13.94,22863027
17-Apr-25,13.81,14.29,13.81,14.22,19068041
16-Apr-25,13.65,13.95,13.52,13.81,25110979
15-Apr-25,13.65,13.79,13.52,13.56,24511943
14-Apr-25,13.32,13.55,13.24,13.46,23808320
11-Apr-25,12.75,13.26,12.53,13.19,34129417
10-Apr-25,12.84,13.25,12.74,13.03,31105739
09-Apr-25,12.64,13.10,12.43,12.99,38955320
08-Apr-25,13.16,13.27,12.71,12.75,23134097
07-Apr-25,13.01,13.32,12.70,13.01,35720832
04-Apr-25,13.65,13.65,13.06,13.10,44925430
03-Apr-25,13.70,14.09,13.50,13.82,59946422
02-Apr-25,13.39,13.70,13.35,13.70,46406233
01-Apr-25,13.00,13.46,13.00,13.39,53342222
31-Mar-25,13.75,13.75,13.04,13.05,39734094
28-Mar-25,13.92,14.12,13.74,13.81,45774266
27-Mar-25,13.65,14.07,13.42,13.92,54671543
26-Mar-25,13.86,14.05,13.56,13.65,20582442
25-Mar-25,13.64,14.01,13.63,13.83,32709147
24-Mar-25,13.96,14.09,13.69,13.69,33213923
21-Mar-25,13.84,14.19,13.84,14.04,31842090
20-Mar-25,14.07,14.13,13.83,13.97,16998143
19-Mar-25,14.15,14.44,14.07,14.07,34785582
18-Mar-25,14.20,14.22,13.89,14.15,19680003
17-Mar-25,14.42,14.57,14.21,14.21,29542446
14-Mar-25,13.77,14.50,13.76,14.39,37935925
13-Mar-25,13.19,13.80,13.03,13.77,35449457
12-Mar-25,13.72,13.82,13.19,13.19,37185319
11-Mar-25,13.64,13.76,13.46,13.65,24576753
10-Mar-25,13.52,13.65,13.45,13.63,37573052
07-Mar-25,13.40,13.73,13.10,13.61,30578930
06-Mar-25,13.30,13.70,13.28,13.37,51529377
05-Mar-25,13.45,13.75,13.29,13.29,50366726
28-Feb-25,14.35,14.58,13.45,13.45,184033880
27-Feb-25,14.27,14.49,14.14,14.43,28018602
26-Feb-25,14.88,14.91,14.30,14.30,33684691
25-Feb-25,14.54,14.87,14.47,14.79,25763179
24-Feb-25,15.01,15.12,14.49,14.49,31472679
21-Feb-25,15.13,15.29,14.87,15.04,40078952
20-Feb-25,15.04,15.22,14.93,15.11,46961493
19-Feb-25,15.03,15.18,14.84,15.01,49800678
18-Feb-25,15.35,15.50,14.98,15.05,38886463
17-Feb-25,15.18,15.79,15.13,15.52,43548330
14-Feb-25,14.93,15.43,14.90,15.25,50225848
13-Feb-25,14.57,14.82,14.37,14.82,21238925
12-Feb-25,14.52,14.68,14.28,14.56,54671175
11-Feb-25,14.60,14.83,14.35,14.62,30331694

*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