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
26/07/2024	1,23%	0,21	17,24	17,02	16,94	17,35	72M	3.692
25/07/2024	-0,06%	-0,01	17,03	17,26	16,87	17,26	42M	6.007
24/07/2024	-0,23%	-0,04	17,04	17,06	16,93	17,15	21M	5.575
23/07/2024	-0,99%	-0,17	17,08	17,08	17,03	17,49	20M	4.141
22/07/2024	1,77%	0,30	17,25	17,19	16,94	17,34	30M	4.276
19/07/2024	-0,18%	-0,03	16,95	17,23	16,91	17,23	22M	3.499
18/07/2024	-2,02%	-0,35	16,98	17,33	16,91	17,33	42M	9.252
17/07/2024	-0,97%	-0,17	17,33	17,39	17,25	17,55	18M	3.397
16/07/2024	0,75%	0,13	17,50	17,20	17,20	17,67	27M	4.603
15/07/2024	-1,36%	-0,24	17,37	17,63	17,22	17,69	20M	4.032
12/07/2024	2,86%	0,49	17,61	17,13	16,95	17,72	174M	7.029
11/07/2024	-0,75%	-0,13	17,12	17,43	17,12	17,55	26M	6.437
10/07/2024	0,64%	0,11	17,25	16,95	16,95	17,42	34M	6.455
09/07/2024	0,94%	0,16	17,14	16,81	16,64	17,25	35M	5.995
08/07/2024	-1,22%	-0,21	16,98	17,19	16,86	17,25	27M	4.580
05/07/2024	1,30%	0,22	17,19	16,79	16,78	17,23	27M	6.194
04/07/2024	-0,12%	-0,02	16,97	17,25	16,92	17,34	36M	7.682
03/07/2024	1,49%	0,25	16,99	16,70	16,70	17,22	78M	9.869
02/07/2024	-0,89%	-0,15	16,74	16,89	16,74	17,05	57M	8.882
01/07/2024	-2,03%	-0,35	16,89	17,27	16,81	17,29	41M	6.354
28/06/2024	-2,60%	-0,46	17,24	17,69	17,24	17,72	42M	7.642
27/06/2024	1,20%	0,21	17,70	17,46	17,43	17,74	30M	7.155
26/06/2024	0,00%	0,00	17,49	17,58	17,22	17,63	26M	6.645
25/06/2024	1,04%	0,18	17,49	17,31	17,27	17,66	29M	3.507
24/06/2024	0,41%	0,07	17,31	17,33	17,31	17,70	23M	4.867
21/06/2024	1,06%	0,18	17,24	17,06	16,97	17,44	37M	5.891
20/06/2024	-0,29%	-0,05	17,06	17,25	16,98	17,60	48M	5.530
19/06/2024	-0,47%	-0,08	17,11	17,14	16,90	17,24	64M	5.168
18/06/2024	-0,35%	-0,06	17,19	17,25	17,07	17,39	33M	3.506
17/06/2024	-2,04%	-0,36	17,25	17,52	17,20	17,56	26M	2.360
14/06/2024	0,46%	0,08	17,61	17,49	17,36	17,74	14M	2.941
13/06/2024	-0,28%	-0,05	17,53	17,53	17,14	17,59	35M	6.503
12/06/2024	-0,40%	-0,07	17,58	17,90	17,40	18,17	141M	8.476
11/06/2024	0,23%	0,04	17,65	17,52	17,52	17,81	17M	3.741
10/06/2024	-2,33%	-0,42	17,61	18,07	17,50	18,07	22M	3.811
07/06/2024	-1,58%	-0,29	18,03	18,19	17,96	18,29	12M	3.008
06/06/2024	1,78%	0,32	18,32	17,94	17,91	18,47	31M	5.848
05/06/2024	-1,64%	-0,30	18,00	18,29	17,73	18,30	32M	4.651
04/06/2024	-1,08%	-0,20	18,30	18,38	18,10	18,41	26M	4.399
03/06/2024	-0,22%	-0,04	18,50	18,54	18,34	18,86	51M	8.573
31/05/2024	2,04%	0,37	18,54	18,22	18,09	18,62	37M	4.458
29/05/2024	-0,38%	-0,07	18,17	18,00	17,71	18,28	37M	6.478
28/05/2024	-2,30%	-0,43	18,24	18,98	18,06	18,98	62M	5.918
27/05/2024	-0,16%	-0,03	18,67	18,71	18,57	18,75	19M	3.626
24/05/2024	-0,53%	-0,10	18,70	19,00	18,45	19,00	30M	4.096
23/05/2024	-1,00%	-0,19	18,80	18,89	18,54	18,96	47M	6.520
22/05/2024	-1,04%	-0,20	18,99	19,19	18,91	19,31	43M	4.355
21/05/2024	-0,52%	-0,10	19,19	19,25	19,01	19,30	28M	3.287
20/05/2024	1,15%	0,22	19,29	19,15	19,00	19,85	50M	6.234
17/05/2024	0,10%	0,02	19,07	18,95	18,90	19,14	13M	2.328
16/05/2024	-0,88%	-0,17	19,05	19,45	18,94	19,45	27M	4.595
15/05/2024	0,00%	0,00	19,22	19,09	19,05	19,40	29M	7.165
14/05/2024	0,37%	0,07	19,22	19,12	18,95	19,40	75M	5.372
13/05/2024	-0,98%	-0,19	19,15	19,33	18,93	19,46	28M	4.174
10/05/2024	3,64%	0,68	19,34	19,09	18,95	19,86	62M	8.448
09/05/2024	-0,96%	-0,18	18,66	18,98	18,40	18,98	25M	4.320
08/05/2024	-0,79%	-0,15	18,84	19,02	18,65	19,02	37M	5.328
07/05/2024	-0,58%	-0,11	18,99	19,14	18,84	19,24	31M	4.789
06/05/2024	0,00%	0,00	19,10	19,20	19,01	19,56	32M	6.728
03/05/2024	2,41%	0,45	19,10	18,75	18,75	19,42	45M	5.045
02/05/2024	-0,53%	-0,10	18,65	18,85	18,60	19,10	30M	5.237
30/04/2024	-2,34%	-0,45	18,75	19,10	18,70	19,21	30M	3.453
29/04/2024	1,27%	0,24	19,20	18,96	18,88	19,34	18M	2.784
26/04/2024	1,77%	0,33	18,96	18,73	18,66	19,26	27M	5.056
25/04/2024	0,49%	0,09	18,63	18,40	18,17	18,64	36M	6.485
24/04/2024	-1,17%	-0,22	18,54	18,86	18,44	18,86	30M	5.574
23/04/2024	-0,37%	-0,07	18,76	18,80	18,50	18,89	41M	4.082
22/04/2024	0,59%	0,11	18,83	18,72	18,68	19,00	34M	6.317
19/04/2024	0,92%	0,17	18,72	18,65	18,60	19,03	29M	5.031
18/04/2024	0,71%	0,13	18,55	18,35	18,35	18,82	26M	5.582
17/04/2024	-0,16%	-0,03	18,42	18,46	18,42	18,89	82M	17.204
16/04/2024	-3,20%	-0,61	18,45	18,96	18,45	19,06	89M	15.724
15/04/2024	-3,44%	-0,68	19,06	19,64	18,88	19,68	82M	14.270
12/04/2024	-2,13%	-0,43	19,74	20,18	19,50	20,29	70M	11.100
11/04/2024	0,50%	0,10	20,17	20,01	19,67	20,31	53M	6.155
10/04/2024	-0,59%	-0,12	20,07	20,19	19,64	20,19	82M	11.630
09/04/2024	0,75%	0,15	20,19	20,09	19,87	20,28	55M	8.033
08/04/2024	-0,05%	-0,01	20,04	20,05	19,92	20,13	23M	3.466
05/04/2024	-0,74%	-0,15	20,05	20,29	19,90	20,29	36M	5.943
04/04/2024	-0,35%	-0,07	20,20	20,56	20,12	20,76	51M	8.649
03/04/2024	-1,41%	-0,29	20,27	20,52	20,02	20,57	51M	8.224
02/04/2024	0,29%	0,06	20,56	20,52	20,32	20,78	59M	9.775
01/04/2024	-1,06%	-0,22	20,50	20,82	20,48	20,86	39M	7.575
28/03/2024	6,53%	1,27	20,72	19,68	19,59	20,87	188M	17.864
27/03/2024	0,15%	0,03	19,45	19,46	19,33	19,64	37M	9.548
26/03/2024	1,15%	0,22	19,42	19,10	19,10	19,65	67M	10.965
25/03/2024	-0,31%	-0,06	19,20	19,36	19,08	19,49	27M	5.881
22/03/2024	-2,08%	-0,41	19,26	19,55	19,21	19,88	86M	12.329
21/03/2024	0,31%	0,06	19,67	19,73	19,44	19,85	55M	8.776
20/03/2024	3,43%	0,65	19,61	19,05	18,94	19,75	36M	5.602
19/03/2024	1,34%	0,25	18,96	18,71	18,71	19,02	19M	3.250
18/03/2024	0,43%	0,08	18,71	18,63	18,62	18,91	27M	4.500
15/03/2024	0,76%	0,14	18,63	18,53	18,27	18,75	39M	5.504
14/03/2024	2,67%	0,48	18,49	18,20	18,00	18,55	48M	9.286
13/03/2024	0,61%	0,11	18,01	17,87	17,74	18,21	37M	6.786
12/03/2024	1,76%	0,31	17,90	17,72	17,50	17,90	24M	5.087
11/03/2024	-0,79%	-0,14	17,59	17,67	17,50	17,82	44M	6.477
08/03/2024	-0,06%	-0,01	17,73	17,56	17,47	17,99	28M	5.734
07/03/2024	0,40%	0,07	17,74	17,58	17,38	17,76	27M	6.264
06/03/2024	1,09%	0,19	17,67	17,54	17,09	18,03	71M	10.652
05/03/2024	0,34%	0,06	17,48	17,43	17,32	17,63	16M	3.690
04/03/2024	-1,47%	-0,26	17,42	17,59	17,20	17,73	32M	5.848
01/03/2024	-1,28%	-0,23	17,68	17,92	17,46	18,10	45M	6.974
29/02/2024	-0,72%	-0,13	17,91	17,94	17,48	18,02	37M	5.423
28/02/2024	-0,88%	-0,16	18,04	18,20	17,75	18,24	30M	5.781
27/02/2024	0,61%	0,11	18,20	18,16	17,78	18,26	52M	9.915
26/02/2024	-0,66%	-0,12	18,09	18,21	18,03	18,36	11M	1.780
23/02/2024	-0,49%	-0,09	18,21	18,26	18,06	18,38	17M	2.762
22/02/2024	0,16%	0,03	18,30	18,29	18,22	18,47	21M	4.882
21/02/2024	-1,40%	-0,26	18,27	18,50	18,22	18,62	16M	3.100
20/02/2024	0,54%	0,10	18,53	18,37	18,36	18,81	38M	6.985
19/02/2024	0,77%	0,14	18,43	18,29	18,26	18,54	15M	4.663
16/02/2024	-0,38%	-0,07	18,29	18,36	18,07	18,50	29M	4.965
15/02/2024	0,05%	0,01	18,36	18,50	18,28	18,61	16M	4.091
14/02/2024	-1,18%	-0,22	18,35	18,50	18,22	18,58	21M	4.045
09/02/2024	0,00%	0,00	18,57	18,57	18,43	18,85	18M	5.819
08/02/2024	-2,72%	-0,52	18,57	19,14	18,36	19,14	36M	7.846
07/02/2024	1,87%	0,35	19,09	18,72	18,65	19,29	74M	5.595
06/02/2024	-0,05%	-0,01	18,74	18,74	18,50	18,99	39M	9.915
05/02/2024	0,54%	0,10	18,75	18,59	18,52	19,11	31M	7.612
02/02/2024	-2,61%	-0,50	18,65	19,29	18,56	19,29	54M	6.215
01/02/2024	0,16%	0,03	19,15	18,90	18,47	19,25	35M	6.619
31/01/2024	1,70%	0,32	19,12	18,73	18,73	19,64	33M	7.622
30/01/2024	-1,16%	-0,22	18,80	19,02	18,64	19,06	24M	6.016
29/01/2024	-0,58%	-0,11	19,02	19,21	18,93	19,34	11M	3.517
26/01/2024	0,16%	0,03	19,13	19,20	18,90	19,36	18M	3.810
25/01/2024	2,41%	0,45	19,10	18,81	18,53	19,28	30M	6.567
24/01/2024	2,87%	0,52	18,65	18,16	18,16	18,83	36M	6.354
23/01/2024	-0,33%	-0,06	18,13	18,16	17,91	18,38	25M	5.985
22/01/2024	-0,66%	-0,12	18,19	18,39	17,92	18,39	23M	5.202
19/01/2024	0,60%	0,11	18,31	18,17	17,87	18,46	112M	5.826
18/01/2024	-0,38%	-0,07	18,20	18,28	18,04	18,35	15M	3.874
17/01/2024	-0,92%	-0,17	18,27	18,48	18,13	18,48	27M	6.779
16/01/2024	-	-	18,44	18,28	18,20	18,51	28M	8.386

Date,Open,High,Low,Close,Volume
26-Jul-24,17.02,17.35,16.94,17.24,72037708
25-Jul-24,17.26,17.26,16.87,17.03,42228356
24-Jul-24,17.06,17.15,16.93,17.04,20981081
23-Jul-24,17.08,17.49,17.03,17.08,19835898
22-Jul-24,17.19,17.34,16.94,17.25,30005649
19-Jul-24,17.23,17.23,16.91,16.95,21980430
18-Jul-24,17.33,17.33,16.91,16.98,41956682
17-Jul-24,17.39,17.55,17.25,17.33,18203458
16-Jul-24,17.20,17.67,17.20,17.50,27480202
15-Jul-24,17.63,17.69,17.22,17.37,19619727
12-Jul-24,17.13,17.72,16.95,17.61,173540256
11-Jul-24,17.43,17.55,17.12,17.12,26031662
10-Jul-24,16.95,17.42,16.95,17.25,34072518
09-Jul-24,16.81,17.25,16.64,17.14,35264110
08-Jul-24,17.19,17.25,16.86,16.98,27314135
05-Jul-24,16.79,17.23,16.78,17.19,26749397
04-Jul-24,17.25,17.34,16.92,16.97,35624451
03-Jul-24,16.70,17.22,16.70,16.99,78162499
02-Jul-24,16.89,17.05,16.74,16.74,57065248
01-Jul-24,17.27,17.29,16.81,16.89,41493695
28-Jun-24,17.69,17.72,17.24,17.24,42222705
27-Jun-24,17.46,17.74,17.43,17.70,29520873
26-Jun-24,17.58,17.63,17.22,17.49,25833337
25-Jun-24,17.31,17.66,17.27,17.49,28547542
24-Jun-24,17.33,17.70,17.31,17.31,22822849
21-Jun-24,17.06,17.44,16.97,17.24,36611105
20-Jun-24,17.25,17.60,16.98,17.06,48044261
19-Jun-24,17.14,17.24,16.90,17.11,64327921
18-Jun-24,17.25,17.39,17.07,17.19,32867039
17-Jun-24,17.52,17.56,17.20,17.25,26064530
14-Jun-24,17.49,17.74,17.36,17.61,13959129
13-Jun-24,17.53,17.59,17.14,17.53,34592839
12-Jun-24,17.90,18.17,17.40,17.58,141393529
11-Jun-24,17.52,17.81,17.52,17.65,17477768
10-Jun-24,18.07,18.07,17.50,17.61,22263633
07-Jun-24,18.19,18.29,17.96,18.03,12342869
06-Jun-24,17.94,18.47,17.91,18.32,31279754
05-Jun-24,18.29,18.30,17.73,18.00,31918243
04-Jun-24,18.38,18.41,18.10,18.30,26075626
03-Jun-24,18.54,18.86,18.34,18.50,51116427
31-May-24,18.22,18.62,18.09,18.54,37049487
29-May-24,18.00,18.28,17.71,18.17,37020133
28-May-24,18.98,18.98,18.06,18.24,62008915
27-May-24,18.71,18.75,18.57,18.67,18887374
24-May-24,19.00,19.00,18.45,18.70,29711725
23-May-24,18.89,18.96,18.54,18.80,46857385
22-May-24,19.19,19.31,18.91,18.99,43117977
21-May-24,19.25,19.30,19.01,19.19,28182146
20-May-24,19.15,19.85,19.00,19.29,49573095
17-May-24,18.95,19.14,18.90,19.07,13067077
16-May-24,19.45,19.45,18.94,19.05,27135377
15-May-24,19.09,19.40,19.05,19.22,28679902
14-May-24,19.12,19.40,18.95,19.22,75481129
13-May-24,19.33,19.46,18.93,19.15,28038845
10-May-24,19.09,19.86,18.95,19.34,61881812
09-May-24,18.98,18.98,18.40,18.66,24919383
08-May-24,19.02,19.02,18.65,18.84,37411823
07-May-24,19.14,19.24,18.84,18.99,31110797
06-May-24,19.20,19.56,19.01,19.10,31649792
03-May-24,18.75,19.42,18.75,19.10,44506822
02-May-24,18.85,19.10,18.60,18.65,30095349
30-Apr-24,19.10,19.21,18.70,18.75,29688063
29-Apr-24,18.96,19.34,18.88,19.20,18418611
26-Apr-24,18.73,19.26,18.66,18.96,26988084
25-Apr-24,18.40,18.64,18.17,18.63,36335681
24-Apr-24,18.86,18.86,18.44,18.54,30122922
23-Apr-24,18.80,18.89,18.50,18.76,41448590
22-Apr-24,18.72,19.00,18.68,18.83,33931912
19-Apr-24,18.65,19.03,18.60,18.72,28566795
18-Apr-24,18.35,18.82,18.35,18.55,26452576
17-Apr-24,18.46,18.89,18.42,18.42,82095299
16-Apr-24,18.96,19.06,18.45,18.45,89189310
15-Apr-24,19.64,19.68,18.88,19.06,82177837
12-Apr-24,20.18,20.29,19.50,19.74,69631390
11-Apr-24,20.01,20.31,19.67,20.17,53237807
10-Apr-24,20.19,20.19,19.64,20.07,81781828
09-Apr-24,20.09,20.28,19.87,20.19,55482438
08-Apr-24,20.05,20.13,19.92,20.04,22603864
05-Apr-24,20.29,20.29,19.90,20.05,35704616
04-Apr-24,20.56,20.76,20.12,20.20,50926197
03-Apr-24,20.52,20.57,20.02,20.27,51279484
02-Apr-24,20.52,20.78,20.32,20.56,59456983
01-Apr-24,20.82,20.86,20.48,20.50,38928618
28-Mar-24,19.68,20.87,19.59,20.72,188111152
27-Mar-24,19.46,19.64,19.33,19.45,36692664
26-Mar-24,19.10,19.65,19.10,19.42,67283653
25-Mar-24,19.36,19.49,19.08,19.20,26740217
22-Mar-24,19.55,19.88,19.21,19.26,85662816
21-Mar-24,19.73,19.85,19.44,19.67,55301951
20-Mar-24,19.05,19.75,18.94,19.61,35524119
19-Mar-24,18.71,19.02,18.71,18.96,19482056
18-Mar-24,18.63,18.91,18.62,18.71,27222948
15-Mar-24,18.53,18.75,18.27,18.63,38918263
14-Mar-24,18.20,18.55,18.00,18.49,48458983
13-Mar-24,17.87,18.21,17.74,18.01,36707937
12-Mar-24,17.72,17.90,17.50,17.90,23517777
11-Mar-24,17.67,17.82,17.50,17.59,43666614
08-Mar-24,17.56,17.99,17.47,17.73,27568741
07-Mar-24,17.58,17.76,17.38,17.74,26552173
06-Mar-24,17.54,18.03,17.09,17.67,70649924
05-Mar-24,17.43,17.63,17.32,17.48,16436224
04-Mar-24,17.59,17.73,17.20,17.42,31773157
01-Mar-24,17.92,18.10,17.46,17.68,44753198
29-Feb-24,17.94,18.02,17.48,17.91,36920799
28-Feb-24,18.20,18.24,17.75,18.04,29889864
27-Feb-24,18.16,18.26,17.78,18.20,51920541
26-Feb-24,18.21,18.36,18.03,18.09,11171278
23-Feb-24,18.26,18.38,18.06,18.21,16972272
22-Feb-24,18.29,18.47,18.22,18.30,21166784
21-Feb-24,18.50,18.62,18.22,18.27,16290865
20-Feb-24,18.37,18.81,18.36,18.53,38381533
19-Feb-24,18.29,18.54,18.26,18.43,14961829
16-Feb-24,18.36,18.50,18.07,18.29,28744081
15-Feb-24,18.50,18.61,18.28,18.36,16008588
14-Feb-24,18.50,18.58,18.22,18.35,21196419
09-Feb-24,18.57,18.85,18.43,18.57,17669337
08-Feb-24,19.14,19.14,18.36,18.57,36440429
07-Feb-24,18.72,19.29,18.65,19.09,74060232
06-Feb-24,18.74,18.99,18.50,18.74,38523913
05-Feb-24,18.59,19.11,18.52,18.75,30790207
02-Feb-24,19.29,19.29,18.56,18.65,54420827
01-Feb-24,18.90,19.25,18.47,19.15,35393750
31-Jan-24,18.73,19.64,18.73,19.12,33150166
30-Jan-24,19.02,19.06,18.64,18.80,23592635
29-Jan-24,19.21,19.34,18.93,19.02,11047104
26-Jan-24,19.20,19.36,18.90,19.13,17806395
25-Jan-24,18.81,19.28,18.53,19.10,29815140
24-Jan-24,18.16,18.83,18.16,18.65,36359640
23-Jan-24,18.16,18.38,17.91,18.13,25353108
22-Jan-24,18.39,18.39,17.92,18.19,22661686
19-Jan-24,18.17,18.46,17.87,18.31,112049254
18-Jan-24,18.28,18.35,18.04,18.20,15169541
17-Jan-24,18.48,18.48,18.13,18.27,27035332
16-Jan-24,18.28,18.51,18.20,18.44,27529439

*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