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
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	0,83%	0,12	14,62	14,60	14,35	14,83	30M	9.997
10/02/2025	1,05%	0,15	14,50	14,35	14,35	14,74	44M	10.336
07/02/2025	-1,44%	-0,21	14,35	14,57	14,34	14,75	35M	9.138
06/02/2025	-1,95%	-0,29	14,56	14,82	14,54	14,91	26M	6.745
05/02/2025	-2,04%	-0,31	14,85	15,10	14,85	15,22	78M	7.951
04/02/2025	1,81%	0,27	15,16	14,87	14,86	15,25	48M	8.112
03/02/2025	-0,67%	-0,10	14,89	14,75	14,72	15,11	45M	8.665
31/01/2025	-0,60%	-0,09	14,99	15,01	14,91	15,24	50M	7.084
30/01/2025	4,00%	0,58	15,08	14,51	14,48	15,21	36M	11.409
29/01/2025	-0,96%	-0,14	14,50	14,84	14,41	14,90	27M	4.687
28/01/2025	-0,07%	-0,01	14,64	15,25	14,64	15,32	43M	7.633
27/01/2025	2,73%	0,39	14,65	14,26	14,19	14,80	46M	10.519
24/01/2025	0,99%	0,14	14,26	14,17	14,05	14,45	36M	10.451
23/01/2025	-0,56%	-0,08	14,12	14,21	14,08	14,41	36M	6.839
22/01/2025	1,43%	0,20	14,20	14,03	13,85	14,30	41M	12.671
21/01/2025	3,17%	0,43	14,00	13,66	13,50	14,00	43M	9.561
20/01/2025	-1,95%	-0,27	13,57	13,70	13,55	14,03	47M	8.542
17/01/2025	0,65%	0,09	13,84	13,81	13,59	14,06	54M	7.267
16/01/2025	-3,17%	-0,45	13,75	14,21	13,52	14,21	43M	8.604
15/01/2025	1,87%	0,26	14,20	13,99	13,66	14,29	101M	11.572
14/01/2025	1,01%	0,14	13,94	13,90	13,77	14,08	22M	5.161
13/01/2025	-2,61%	-0,37	13,80	14,10	13,80	14,15	21M	5.290
10/01/2025	-2,28%	-0,33	14,17	14,59	14,13	14,59	55M	7.536
09/01/2025	1,26%	0,18	14,50	14,30	14,25	14,81	22M	4.738
08/01/2025	-3,76%	-0,56	14,32	14,73	14,32	14,78	73M	8.574
07/01/2025	2,98%	0,43	14,88	14,62	14,43	15,00	33M	6.147
06/01/2025	2,99%	0,42	14,45	14,03	14,00	14,52	29M	4.842
03/01/2025	-0,14%	-0,02	14,03	13,91	13,91	14,21	24M	5.116
02/01/2025	0,50%	0,07	14,05	13,93	13,57	14,09	25M	8.497
30/12/2024	-1,41%	-0,20	13,98	14,19	13,85	14,22	27M	6.537
27/12/2024	0,28%	0,04	14,18	14,30	14,00	14,31	16M	3.615
26/12/2024	-0,07%	-0,01	14,14	14,15	13,88	14,18	16M	5.004
23/12/2024	-3,94%	-0,58	14,15	14,67	14,10	14,70	41M	4.808
20/12/2024	2,01%	0,29	14,73	14,49	14,31	15,00	62M	5.724
19/12/2024	0,91%	0,13	14,44	14,34	14,22	14,67	39M	7.157
18/12/2024	-2,98%	-0,44	14,31	14,75	14,16	14,77	31M	8.642
17/12/2024	1,03%	0,15	14,75	14,68	14,62	14,89	29M	10.082
16/12/2024	-3,12%	-0,47	14,60	15,07	14,60	15,21	31M	7.728
13/12/2024	-2,33%	-0,36	15,07	15,43	15,07	15,52	31M	8.710
12/12/2024	-4,69%	-0,76	15,43	16,12	15,43	16,15	33M	7.182
11/12/2024	0,43%	0,07	16,19	16,35	15,95	16,55	37M	7.893
10/12/2024	1,90%	0,30	16,12	15,98	15,83	16,24	30M	5.909
09/12/2024	-1,12%	-0,18	15,82	15,85	15,82	16,29	45M	9.926
06/12/2024	-1,54%	-0,25	16,00	16,25	15,96	16,28	57M	9.421
05/12/2024	2,72%	0,43	16,25	15,92	15,90	16,47	51M	7.889
04/12/2024	-1,37%	-0,22	15,82	16,05	15,70	16,16	59M	8.763
03/12/2024	0,12%	0,02	16,04	16,09	15,88	16,28	25M	5.812
02/12/2024	-1,11%	-0,18	16,02	16,05	16,00	16,33	26M	7.060
29/11/2024	0,37%	0,06	16,20	16,12	15,80	16,31	51M	14.273
28/11/2024	-4,21%	-0,71	16,14	17,04	16,07	17,04	49M	12.261
27/11/2024	-4,15%	-0,73	16,85	17,72	16,75	17,72	44M	8.878
26/11/2024	1,21%	0,21	17,58	17,51	17,25	17,73	30M	8.558
25/11/2024	-0,40%	-0,07	17,37	17,31	17,31	17,71	25M	5.491
22/11/2024	0,00%	0,00	17,44	17,62	17,21	17,68	31M	5.494
21/11/2024	-2,35%	-0,42	17,44	17,90	17,44	17,91	23M	4.637
19/11/2024	0,39%	0,07	17,86	17,87	17,71	17,97	23M	5.129
18/11/2024	0,45%	0,08	17,79	17,88	17,50	17,96	36M	7.198
14/11/2024	1,26%	0,22	17,71	17,41	17,37	17,93	55M	8.851
13/11/2024	-0,57%	-0,10	17,49	17,68	17,26	17,84	31M	7.040
12/11/2024	5,14%	0,86	17,59	17,00	16,88	17,88	97M	13.224
11/11/2024	0,12%	0,02	16,73	16,71	16,55	16,76	22M	5.342
08/11/2024	-0,59%	-0,10	16,71	16,92	16,60	16,92	28M	6.627
07/11/2024	-2,32%	-0,40	16,81	17,39	16,67	17,43	40M	7.105
06/11/2024	1,41%	0,24	17,21	16,88	16,46	17,33	40M	7.213
05/11/2024	-0,18%	-0,03	16,97	17,02	16,76	17,10	35M	6.121
04/11/2024	1,55%	0,26	17,00	16,79	16,72	17,21	39M	5.842
01/11/2024	-1,88%	-0,32	16,74	17,22	16,73	17,22	32M	5.752
31/10/2024	-0,47%	-0,08	17,06	17,01	17,01	17,28	51M	8.297
30/10/2024	-0,81%	-0,14	17,14	17,43	17,08	17,44	32M	6.773
29/10/2024	0,23%	0,04	17,28	17,28	17,15	17,41	31M	6.428
28/10/2024	-1,15%	-0,20	17,24	17,44	17,24	17,77	43M	5.825
25/10/2024	-2,19%	-0,39	17,44	17,86	17,35	17,86	62M	5.512
24/10/2024	-0,22%	-0,04	17,83	17,88	17,48	17,90	73M	9.167
23/10/2024	-0,17%	-0,03	17,87	17,73	17,69	18,20	55M	10.504
22/10/2024	-2,19%	-0,40	17,90	18,14	17,81	18,25	47M	7.477
21/10/2024	-0,33%	-0,06	18,30	18,28	18,23	18,44	32M	6.186
18/10/2024	-1,34%	-0,25	18,36	18,62	18,23	18,75	21M	3.282
17/10/2024	-0,53%	-0,10	18,61	18,74	18,41	18,76	12M	2.834
16/10/2024	1,08%	0,20	18,71	18,51	18,34	18,79	25M	4.002
15/10/2024	1,48%	0,27	18,51	18,27	18,22	18,60	21M	5.513
14/10/2024	2,01%	0,36	18,24	18,02	17,69	18,35	32M	5.773
11/10/2024	0,06%	0,01	17,88	17,79	17,62	17,92	21M	4.603
10/10/2024	-	-	17,87	18,11	17,72	18,12	35M	6.577

Date,Open,High,Low,Close,Volume
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
10-Feb-25,14.35,14.74,14.35,14.50,43760746
07-Feb-25,14.57,14.75,14.34,14.35,34952534
06-Feb-25,14.82,14.91,14.54,14.56,25744854
05-Feb-25,15.10,15.22,14.85,14.85,78350806
04-Feb-25,14.87,15.25,14.86,15.16,48371810
03-Feb-25,14.75,15.11,14.72,14.89,44709797
31-Jan-25,15.01,15.24,14.91,14.99,49547068
30-Jan-25,14.51,15.21,14.48,15.08,36426546
29-Jan-25,14.84,14.90,14.41,14.50,26554412
28-Jan-25,15.25,15.32,14.64,14.64,43128259
27-Jan-25,14.26,14.80,14.19,14.65,45672037
24-Jan-25,14.17,14.45,14.05,14.26,35570956
23-Jan-25,14.21,14.41,14.08,14.12,35828824
22-Jan-25,14.03,14.30,13.85,14.20,40628587
21-Jan-25,13.66,14.00,13.50,14.00,42544867
20-Jan-25,13.70,14.03,13.55,13.57,46947281
17-Jan-25,13.81,14.06,13.59,13.84,54379475
16-Jan-25,14.21,14.21,13.52,13.75,43445159
15-Jan-25,13.99,14.29,13.66,14.20,101023239
14-Jan-25,13.90,14.08,13.77,13.94,22297740
13-Jan-25,14.10,14.15,13.80,13.80,20510457
10-Jan-25,14.59,14.59,14.13,14.17,54700987
09-Jan-25,14.30,14.81,14.25,14.50,21762003
08-Jan-25,14.73,14.78,14.32,14.32,73334426
07-Jan-25,14.62,15.00,14.43,14.88,32532355
06-Jan-25,14.03,14.52,14.00,14.45,29358722
03-Jan-25,13.91,14.21,13.91,14.03,23638069
02-Jan-25,13.93,14.09,13.57,14.05,25324316
30-Dec-24,14.19,14.22,13.85,13.98,26776153
27-Dec-24,14.30,14.31,14.00,14.18,15845621
26-Dec-24,14.15,14.18,13.88,14.14,16241061
23-Dec-24,14.67,14.70,14.10,14.15,40647674
20-Dec-24,14.49,15.00,14.31,14.73,61712601
19-Dec-24,14.34,14.67,14.22,14.44,39372510
18-Dec-24,14.75,14.77,14.16,14.31,31219100
17-Dec-24,14.68,14.89,14.62,14.75,28963012
16-Dec-24,15.07,15.21,14.60,14.60,31365289
13-Dec-24,15.43,15.52,15.07,15.07,30939153
12-Dec-24,16.12,16.15,15.43,15.43,32792005
11-Dec-24,16.35,16.55,15.95,16.19,36658486
10-Dec-24,15.98,16.24,15.83,16.12,30265639
09-Dec-24,15.85,16.29,15.82,15.82,45471673
06-Dec-24,16.25,16.28,15.96,16.00,56733331
05-Dec-24,15.92,16.47,15.90,16.25,51209837
04-Dec-24,16.05,16.16,15.70,15.82,59225108
03-Dec-24,16.09,16.28,15.88,16.04,25465487
02-Dec-24,16.05,16.33,16.00,16.02,26255426
29-Nov-24,16.12,16.31,15.80,16.20,50830095
28-Nov-24,17.04,17.04,16.07,16.14,48605749
27-Nov-24,17.72,17.72,16.75,16.85,43796328
26-Nov-24,17.51,17.73,17.25,17.58,30274446
25-Nov-24,17.31,17.71,17.31,17.37,25496729
22-Nov-24,17.62,17.68,17.21,17.44,31208025
21-Nov-24,17.90,17.91,17.44,17.44,23057535
19-Nov-24,17.87,17.97,17.71,17.86,23024881
18-Nov-24,17.88,17.96,17.50,17.79,36269080
14-Nov-24,17.41,17.93,17.37,17.71,54884710
13-Nov-24,17.68,17.84,17.26,17.49,31313202
12-Nov-24,17.00,17.88,16.88,17.59,96702117
11-Nov-24,16.71,16.76,16.55,16.73,21800763
08-Nov-24,16.92,16.92,16.60,16.71,27613093
07-Nov-24,17.39,17.43,16.67,16.81,39837824
06-Nov-24,16.88,17.33,16.46,17.21,39535264
05-Nov-24,17.02,17.10,16.76,16.97,34644771
04-Nov-24,16.79,17.21,16.72,17.00,39277146
01-Nov-24,17.22,17.22,16.73,16.74,32332618
31-Oct-24,17.01,17.28,17.01,17.06,50901848
30-Oct-24,17.43,17.44,17.08,17.14,32157890
29-Oct-24,17.28,17.41,17.15,17.28,30675359
28-Oct-24,17.44,17.77,17.24,17.24,42556534
25-Oct-24,17.86,17.86,17.35,17.44,62009066
24-Oct-24,17.88,17.90,17.48,17.83,73294811
23-Oct-24,17.73,18.20,17.69,17.87,54629193
22-Oct-24,18.14,18.25,17.81,17.90,46851334
21-Oct-24,18.28,18.44,18.23,18.30,32063643
18-Oct-24,18.62,18.75,18.23,18.36,20776721
17-Oct-24,18.74,18.76,18.41,18.61,11740016
16-Oct-24,18.51,18.79,18.34,18.71,24970311
15-Oct-24,18.27,18.60,18.22,18.51,21028277
14-Oct-24,18.02,18.35,17.69,18.24,31715385
11-Oct-24,17.79,17.92,17.62,17.88,20865408
10-Oct-24,18.11,18.12,17.72,17.87,34873042

*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