ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: GGPS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/03/2025-2,49%-0,3513,6913,9613,6914,0933M10.352
21/03/20250,50%0,0714,0413,8413,8414,1932M7.374
20/03/2025-0,71%-0,1013,9714,0713,8314,1317M4.848
19/03/2025-0,57%-0,0814,0714,1514,0714,4435M8.089
18/03/2025-0,42%-0,0614,1514,2013,8914,2220M5.468
17/03/2025-1,25%-0,1814,2114,4214,2114,5730M7.176
14/03/20254,50%0,6214,3913,7713,7614,5038M9.888
13/03/20254,40%0,5813,7713,1913,0313,8035M9.539
12/03/2025-3,37%-0,4613,1913,7213,1913,8237M8.680
11/03/20250,15%0,0213,6513,6413,4613,7625M6.993
10/03/20250,15%0,0213,6313,5213,4513,6538M8.263
07/03/20251,80%0,2413,6113,4013,1013,7331M7.930
06/03/20250,60%0,0813,3713,3013,2813,7052M9.257
05/03/2025-1,19%-0,1613,2913,4513,2913,7550M11.279
28/02/2025-6,79%-0,9813,4514,3513,4514,58184M33.079
27/02/20250,91%0,1314,4314,2714,1414,4928M8.407
26/02/2025-3,31%-0,4914,3014,8814,3014,9134M8.063
25/02/20252,07%0,3014,7914,5414,4714,8726M7.620
24/02/2025-3,66%-0,5514,4915,0114,4915,1231M11.527
21/02/2025-0,46%-0,0715,0415,1314,8715,2940M11.424
20/02/20250,67%0,1015,1115,0414,9315,2247M12.123
19/02/2025-0,27%-0,0415,0115,0314,8415,1850M9.922
18/02/2025-3,03%-0,4715,0515,3514,9815,5039M8.925
17/02/20251,77%0,2715,5215,1815,1315,7944M9.214
14/02/20252,90%0,4315,2514,9314,9015,4350M8.774
13/02/20251,79%0,2614,8214,5714,3714,8221M4.667
12/02/2025-0,41%-0,0614,5614,5214,2814,6855M15.353
11/02/20250,83%0,1214,6214,6014,3514,8330M9.997
10/02/20251,05%0,1514,5014,3514,3514,7444M10.336
07/02/2025-1,44%-0,2114,3514,5714,3414,7535M9.138
06/02/2025-1,95%-0,2914,5614,8214,5414,9126M6.745
05/02/2025-2,04%-0,3114,8515,1014,8515,2278M7.951
04/02/20251,81%0,2715,1614,8714,8615,2548M8.112
03/02/2025-0,67%-0,1014,8914,7514,7215,1145M8.665
31/01/2025-0,60%-0,0914,9915,0114,9115,2450M7.084
30/01/20254,00%0,5815,0814,5114,4815,2136M11.409
29/01/2025-0,96%-0,1414,5014,8414,4114,9027M4.687
28/01/2025-0,07%-0,0114,6415,2514,6415,3243M7.633
27/01/20252,73%0,3914,6514,2614,1914,8046M10.519
24/01/20250,99%0,1414,2614,1714,0514,4536M10.451
23/01/2025-0,56%-0,0814,1214,2114,0814,4136M6.839
22/01/20251,43%0,2014,2014,0313,8514,3041M12.671
21/01/20253,17%0,4314,0013,6613,5014,0043M9.561
20/01/2025-1,95%-0,2713,5713,7013,5514,0347M8.542
17/01/20250,65%0,0913,8413,8113,5914,0654M7.267
16/01/2025-3,17%-0,4513,7514,2113,5214,2143M8.604
15/01/20251,87%0,2614,2013,9913,6614,29101M11.572
14/01/20251,01%0,1413,9413,9013,7714,0822M5.161
13/01/2025-2,61%-0,3713,8014,1013,8014,1521M5.290
10/01/2025-2,28%-0,3314,1714,5914,1314,5955M7.536
09/01/20251,26%0,1814,5014,3014,2514,8122M4.738
08/01/2025-3,76%-0,5614,3214,7314,3214,7873M8.574
07/01/20252,98%0,4314,8814,6214,4315,0033M6.147
06/01/20252,99%0,4214,4514,0314,0014,5229M4.842
03/01/2025-0,14%-0,0214,0313,9113,9114,2124M5.116
02/01/20250,50%0,0714,0513,9313,5714,0925M8.497
30/12/2024-1,41%-0,2013,9814,1913,8514,2227M6.537
27/12/20240,28%0,0414,1814,3014,0014,3116M3.615
26/12/2024-0,07%-0,0114,1414,1513,8814,1816M5.004
23/12/2024-3,94%-0,5814,1514,6714,1014,7041M4.808
20/12/20242,01%0,2914,7314,4914,3115,0062M5.724
19/12/20240,91%0,1314,4414,3414,2214,6739M7.157
18/12/2024-2,98%-0,4414,3114,7514,1614,7731M8.642
17/12/20241,03%0,1514,7514,6814,6214,8929M10.082
16/12/2024-3,12%-0,4714,6015,0714,6015,2131M7.728
13/12/2024-2,33%-0,3615,0715,4315,0715,5231M8.710
12/12/2024-4,69%-0,7615,4316,1215,4316,1533M7.182
11/12/20240,43%0,0716,1916,3515,9516,5537M7.893
10/12/20241,90%0,3016,1215,9815,8316,2430M5.909
09/12/2024-1,12%-0,1815,8215,8515,8216,2945M9.926
06/12/2024-1,54%-0,2516,0016,2515,9616,2857M9.421
05/12/20242,72%0,4316,2515,9215,9016,4751M7.889
04/12/2024-1,37%-0,2215,8216,0515,7016,1659M8.763
03/12/20240,12%0,0216,0416,0915,8816,2825M5.812
02/12/2024-1,11%-0,1816,0216,0516,0016,3326M7.060
29/11/20240,37%0,0616,2016,1215,8016,3151M14.273
28/11/2024-4,21%-0,7116,1417,0416,0717,0449M12.261
27/11/2024-4,15%-0,7316,8517,7216,7517,7244M8.878
26/11/20241,21%0,2117,5817,5117,2517,7330M8.558
25/11/2024-0,40%-0,0717,3717,3117,3117,7125M5.491
22/11/20240,00%0,0017,4417,6217,2117,6831M5.494
21/11/2024-2,35%-0,4217,4417,9017,4417,9123M4.637
19/11/20240,39%0,0717,8617,8717,7117,9723M5.129
18/11/20240,45%0,0817,7917,8817,5017,9636M7.198
14/11/20241,26%0,2217,7117,4117,3717,9355M8.851
13/11/2024-0,57%-0,1017,4917,6817,2617,8431M7.040
12/11/20245,14%0,8617,5917,0016,8817,8897M13.224
11/11/20240,12%0,0216,7316,7116,5516,7622M5.342
08/11/2024-0,59%-0,1016,7116,9216,6016,9228M6.627
07/11/2024-2,32%-0,4016,8117,3916,6717,4340M7.105
06/11/20241,41%0,2417,2116,8816,4617,3340M7.213
05/11/2024-0,18%-0,0316,9717,0216,7617,1035M6.121
04/11/20241,55%0,2617,0016,7916,7217,2139M5.842
01/11/2024-1,88%-0,3216,7417,2216,7317,2232M5.752
31/10/2024-0,47%-0,0817,0617,0117,0117,2851M8.297
30/10/2024-0,81%-0,1417,1417,4317,0817,4432M6.773
29/10/20240,23%0,0417,2817,2817,1517,4131M6.428
28/10/2024-1,15%-0,2017,2417,4417,2417,7743M5.825
25/10/2024-2,19%-0,3917,4417,8617,3517,8662M5.512
24/10/2024-0,22%-0,0417,8317,8817,4817,9073M9.167
23/10/2024-0,17%-0,0317,8717,7317,6918,2055M10.504
22/10/2024-2,19%-0,4017,9018,1417,8118,2547M7.477
21/10/2024-0,33%-0,0618,3018,2818,2318,4432M6.186
18/10/2024-1,34%-0,2518,3618,6218,2318,7521M3.282
17/10/2024-0,53%-0,1018,6118,7418,4118,7612M2.834
16/10/20241,08%0,2018,7118,5118,3418,7925M4.002
15/10/20241,48%0,2718,5118,2718,2218,6021M5.513
14/10/20242,01%0,3618,2418,0217,6918,3532M5.773
11/10/20240,06%0,0117,8817,7917,6217,9221M4.603
10/10/2024-1,16%-0,2117,8718,1117,7218,1235M6.577
09/10/2024-1,69%-0,3118,0818,2218,0718,3825M7.193
08/10/20240,00%0,0018,3918,4418,2318,5216M4.862
07/10/20240,38%0,0718,3918,3218,1518,5232M6.884
04/10/20241,05%0,1918,3218,1118,0718,5327M5.899
03/10/2024-1,41%-0,2618,1318,3918,1218,3924M5.063
02/10/20240,05%0,0118,3918,5418,3818,7440M8.664
01/10/2024-1,39%-0,2618,3819,0918,2919,4454M9.778
30/09/20240,43%0,0818,6418,4618,4418,7543M6.406
27/09/2024-0,32%-0,0618,5618,6418,5019,0634M4.564
26/09/20240,65%0,1218,6218,5018,4418,8561M7.396
25/09/2024-0,54%-0,1018,5018,6018,4218,7938M4.697
24/09/2024-0,27%-0,0518,6018,6118,5718,9045M5.047
23/09/20240,38%0,0718,6518,4318,4018,7116M3.309
20/09/2024-3,23%-0,6218,5819,1618,5819,1668M14.612
19/09/2024-0,26%-0,0519,2019,2619,0719,3457M8.542
18/09/20241,10%0,2119,2519,1519,1419,6061M10.070
17/09/20241,87%0,3519,0418,7818,6819,1451M9.583
16/09/20240,70%0,1318,6918,4618,4618,7632M6.075
13/09/20241,92%0,3518,5618,2718,2618,7730M4.379
12/09/20240,33%0,0618,2118,1818,0618,3426M3.831
11/09/20240,06%0,0118,1518,2517,9818,3524M4.384
10/09/20240,50%0,0918,1417,9117,8618,2121M3.377
09/09/2024-0,33%-0,0618,0517,9317,9318,2018M4.240
06/09/2024--18,1118,0517,9718,3858M7.366


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito