Cotação atual, histórico e gráfico do papel: GGPS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/07/2021 | 1,63% | 0,32 | 19,98 | 19,66 | 19,50 | 20,20 | 40M | 4.185 |
| 21/07/2021 | 4,24% | 0,80 | 19,66 | 19,32 | 19,32 | 19,99 | 60M | 11.199 |
| 20/07/2021 | 0,05% | 0,01 | 18,86 | 18,88 | 18,50 | 19,14 | 9M | 1.212 |
| 19/07/2021 | -3,73% | -0,73 | 18,85 | 19,59 | 18,57 | 19,89 | 60M | 2.574 |
| 16/07/2021 | 4,43% | 0,83 | 19,58 | 18,86 | 18,84 | 19,58 | 87M | 1.693 |
| 15/07/2021 | 1,35% | 0,25 | 18,75 | 18,53 | 18,51 | 19,42 | 18M | 4.065 |
| 14/07/2021 | -0,48% | -0,09 | 18,50 | 18,61 | 18,22 | 18,97 | 23M | 3.003 |
| 13/07/2021 | 6,41% | 1,12 | 18,59 | 17,50 | 17,50 | 18,76 | 34M | 2.843 |
| 12/07/2021 | 4,86% | 0,81 | 17,47 | 16,89 | 16,74 | 17,47 | 84M | 2.105 |
| 08/07/2021 | -2,57% | -0,44 | 16,66 | 16,78 | 16,54 | 17,04 | 19M | 3.698 |
| 07/07/2021 | 1,79% | 0,30 | 17,10 | 16,80 | 16,80 | 17,29 | 7M | 1.003 |
|
|
| 06/07/2021 | 0,90% | 0,15 | 16,80 | 16,53 | 16,51 | 16,88 | 35M | 1.918 |
| 05/07/2021 | -3,03% | -0,52 | 16,65 | 17,17 | 16,10 | 17,27 | 40M | 4.090 |
| 02/07/2021 | -0,69% | -0,12 | 17,17 | 17,35 | 17,17 | 17,61 | 3M | 853 |
| 01/07/2021 | 0,46% | 0,08 | 17,29 | 17,29 | 16,62 | 17,50 | 28M | 2.479 |
| 30/06/2021 | -1,09% | -0,19 | 17,21 | 17,35 | 17,21 | 18,25 | 24M | 2.922 |
| 29/06/2021 | 2,96% | 0,50 | 17,40 | 16,90 | 16,90 | 17,43 | 5M | 468 |
| 28/06/2021 | 0,60% | 0,10 | 16,90 | 16,81 | 16,70 | 17,21 | 7M | 727 |
| 25/06/2021 | -1,81% | -0,31 | 16,80 | 17,11 | 16,75 | 17,47 | 12M | 1.607 |
| 24/06/2021 | 0,41% | 0,07 | 17,11 | 17,05 | 17,03 | 17,57 | 11M | 1.209 |
| 23/06/2021 | 1,25% | 0,21 | 17,04 | 16,73 | 16,73 | 17,27 | 4M | 603 |
| 22/06/2021 | -0,24% | -0,04 | 16,83 | 16,87 | 16,51 | 17,04 | 5M | 1.251 |
| 21/06/2021 | -3,66% | -0,64 | 16,87 | 17,62 | 16,87 | 17,96 | 6M | 1.456 |
| 18/06/2021 | 2,70% | 0,46 | 17,51 | 17,05 | 16,91 | 17,51 | 4M | 1.183 |
| 17/06/2021 | -1,04% | -0,18 | 17,05 | 17,42 | 16,67 | 17,47 | 9M | 2.149 |
| 16/06/2021 | -2,98% | -0,53 | 17,23 | 17,80 | 17,23 | 17,96 | 7M | 1.894 |
| 15/06/2021 | -0,95% | -0,17 | 17,76 | 17,93 | 17,70 | 17,99 | 10M | 2.888 |
| 14/06/2021 | -0,39% | -0,07 | 17,93 | 17,94 | 17,62 | 18,37 | 11M | 2.356 |
| 11/06/2021 | 1,41% | 0,25 | 18,00 | 17,62 | 17,18 | 18,00 | 8M | 1.251 |
| 10/06/2021 | 0,00% | 0,00 | 17,75 | 17,52 | 17,33 | 17,93 | 8M | 1.617 |
| 09/06/2021 | -0,84% | -0,15 | 17,75 | 18,10 | 17,05 | 18,20 | 23M | 4.313 |
| 08/06/2021 | 2,17% | 0,38 | 17,90 | 17,75 | 17,38 | 19,00 | 21M | 5.021 |
| 07/06/2021 | 1,33% | 0,23 | 17,52 | 17,29 | 17,29 | 17,96 | 34M | 3.705 |
| 04/06/2021 | -0,06% | -0,01 | 17,29 | 17,50 | 17,29 | 18,11 | 66M | 5.965 |
| 02/06/2021 | 3,65% | 0,61 | 17,30 | 17,49 | 17,16 | 17,73 | 35M | 5.440 |
| 01/06/2021 | -0,06% | -0,01 | 16,69 | 17,19 | 16,62 | 17,34 | 10M | 1.178 |
| 31/05/2021 | 1,83% | 0,30 | 16,70 | 16,40 | 15,97 | 17,62 | 17M | 2.519 |
| 28/05/2021 | -0,24% | -0,04 | 16,40 | 16,71 | 15,95 | 16,75 | 8M | 1.517 |
| 27/05/2021 | 2,49% | 0,40 | 16,44 | 15,84 | 15,70 | 17,00 | 8M | 1.262 |
| 26/05/2021 | 3,62% | 0,56 | 16,04 | 15,64 | 15,27 | 16,06 | 6M | 958 |
| 25/05/2021 | 4,67% | 0,69 | 15,48 | 14,90 | 14,74 | 15,68 | 28M | 1.299 |
| 24/05/2021 | 2,07% | 0,30 | 14,79 | 14,49 | 14,27 | 14,79 | 8M | 1.067 |
| 21/05/2021 | -1,43% | -0,21 | 14,49 | 14,70 | 14,21 | 14,88 | 5M | 818 |
| 20/05/2021 | 5,68% | 0,79 | 14,70 | 14,04 | 13,70 | 14,70 | 16M | 730 |
| 19/05/2021 | -2,52% | -0,36 | 13,91 | 14,08 | 13,63 | 14,50 | 5M | 1.710 |
| 18/05/2021 | -1,38% | -0,20 | 14,27 | 14,47 | 13,99 | 14,47 | 4M | 1.143 |
| 17/05/2021 | 0,56% | 0,08 | 14,47 | 14,38 | 14,20 | 14,68 | 2M | 384 |
| 14/05/2021 | 14,21% | 1,79 | 14,39 | 12,70 | 12,70 | 14,95 | 19M | 1.723 |
| 13/05/2021 | 4,56% | 0,55 | 12,60 | 12,08 | 12,07 | 12,78 | 7M | 1.210 |
| 12/05/2021 | -1,23% | -0,15 | 12,05 | 12,15 | 12,00 | 12,30 | 10M | 954 |
| 11/05/2021 | 0,83% | 0,10 | 12,20 | 12,02 | 11,91 | 12,33 | 9M | 738 |
| 10/05/2021 | -0,82% | -0,10 | 12,10 | 12,22 | 12,01 | 12,48 | 4M | 616 |
| 07/05/2021 | 0,00% | 0,00 | 12,20 | 12,29 | 11,98 | 12,46 | 12M | 1.485 |
| 06/05/2021 | -1,21% | -0,15 | 12,20 | 12,38 | 12,20 | 12,70 | 5M | 1.111 |
| 05/05/2021 | -1,75% | -0,22 | 12,35 | 12,43 | 12,30 | 12,63 | 7M | 2.082 |
| 04/05/2021 | 0,56% | 0,07 | 12,57 | 12,40 | 12,21 | 12,86 | 19M | 1.390 |
| 03/05/2021 | -2,34% | -0,30 | 12,50 | 12,80 | 12,35 | 12,85 | 13M | 1.848 |
| 30/04/2021 | -1,16% | -0,15 | 12,80 | 12,94 | 12,53 | 12,95 | 29M | 5.707 |
| 29/04/2021 | -1,07% | -0,14 | 12,95 | 13,15 | 12,53 | 13,30 | 26M | 1.951 |
| 28/04/2021 | 1,55% | 0,20 | 13,09 | 13,06 | 12,80 | 13,88 | 36M | 5.921 |
| 27/04/2021 | 0,70% | 0,09 | 12,89 | 12,90 | 12,48 | 13,40 | 52M | 7.203 |
| 26/04/2021 | - | - | 12,80 | 11,77 | 11,54 | 12,80 | 125M | 29.133 |
Date,Open,High,Low,Close,Volume
22-Jul-21,19.66,20.20,19.50,19.98,40038962
21-Jul-21,19.32,19.99,19.32,19.66,59959237
20-Jul-21,18.88,19.14,18.50,18.86,8696790
19-Jul-21,19.59,19.89,18.57,18.85,59850994
16-Jul-21,18.86,19.58,18.84,19.58,87345198
15-Jul-21,18.53,19.42,18.51,18.75,17644826
14-Jul-21,18.61,18.97,18.22,18.50,23478173
13-Jul-21,17.50,18.76,17.50,18.59,34054945
12-Jul-21,16.89,17.47,16.74,17.47,83813357
08-Jul-21,16.78,17.04,16.54,16.66,19057133
07-Jul-21,16.80,17.29,16.80,17.10,6795480
06-Jul-21,16.53,16.88,16.51,16.80,35281725
05-Jul-21,17.17,17.27,16.10,16.65,40071093
02-Jul-21,17.35,17.61,17.17,17.17,3342581
01-Jul-21,17.29,17.50,16.62,17.29,28387042
30-Jun-21,17.35,18.25,17.21,17.21,24497741
29-Jun-21,16.90,17.43,16.90,17.40,4912205
28-Jun-21,16.81,17.21,16.70,16.90,6879066
25-Jun-21,17.11,17.47,16.75,16.80,11716379
24-Jun-21,17.05,17.57,17.03,17.11,11096397
23-Jun-21,16.73,17.27,16.73,17.04,3654821
22-Jun-21,16.87,17.04,16.51,16.83,5028926
21-Jun-21,17.62,17.96,16.87,16.87,6495377
18-Jun-21,17.05,17.51,16.91,17.51,4438625
17-Jun-21,17.42,17.47,16.67,17.05,8788834
16-Jun-21,17.80,17.96,17.23,17.23,7020088
15-Jun-21,17.93,17.99,17.70,17.76,10097288
14-Jun-21,17.94,18.37,17.62,17.93,11246232
11-Jun-21,17.62,18.00,17.18,18.00,7948929
10-Jun-21,17.52,17.93,17.33,17.75,8347861
09-Jun-21,18.10,18.20,17.05,17.75,22823272
08-Jun-21,17.75,19.00,17.38,17.90,20837916
07-Jun-21,17.29,17.96,17.29,17.52,34377052
04-Jun-21,17.50,18.11,17.29,17.29,65849834
02-Jun-21,17.49,17.73,17.16,17.30,35080322
01-Jun-21,17.19,17.34,16.62,16.69,9992631
31-May-21,16.40,17.62,15.97,16.70,16716087
28-May-21,16.71,16.75,15.95,16.40,7606226
27-May-21,15.84,17.00,15.70,16.44,7777582
26-May-21,15.64,16.06,15.27,16.04,5586740
25-May-21,14.90,15.68,14.74,15.48,27501858
24-May-21,14.49,14.79,14.27,14.79,7768248
21-May-21,14.70,14.88,14.21,14.49,5256074
20-May-21,14.04,14.70,13.70,14.70,16288043
19-May-21,14.08,14.50,13.63,13.91,4928380
18-May-21,14.47,14.47,13.99,14.27,4247365
17-May-21,14.38,14.68,14.20,14.47,1753323
14-May-21,12.70,14.95,12.70,14.39,19300269
13-May-21,12.08,12.78,12.07,12.60,6634349
12-May-21,12.15,12.30,12.00,12.05,10120459
11-May-21,12.02,12.33,11.91,12.20,9104221
10-May-21,12.22,12.48,12.01,12.10,4298244
07-May-21,12.29,12.46,11.98,12.20,12469440
06-May-21,12.38,12.70,12.20,12.20,4764779
05-May-21,12.43,12.63,12.30,12.35,7087117
04-May-21,12.40,12.86,12.21,12.57,18569456
03-May-21,12.80,12.85,12.35,12.50,12666844
30-Apr-21,12.94,12.95,12.53,12.80,29042481
29-Apr-21,13.15,13.30,12.53,12.95,26070896
28-Apr-21,13.06,13.88,12.80,13.09,36243322
27-Apr-21,12.90,13.40,12.48,12.89,51769643
26-Apr-21,11.77,12.80,11.54,12.80,124648430
*exoneração de responsabilidade e termos de uso