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
29/11/2023	-1,64%	-0,30	18,01	18,31	17,89	18,53	26M	5.879
28/11/2023	1,72%	0,31	18,31	18,00	17,92	18,66	29M	6.325
27/11/2023	0,90%	0,16	18,00	17,97	17,74	18,08	29M	5.083
24/11/2023	0,45%	0,08	17,84	17,78	17,65	18,16	20M	3.899
23/11/2023	0,91%	0,16	17,76	17,60	17,56	17,96	11M	3.697
22/11/2023	0,92%	0,16	17,60	17,45	17,28	17,80	27M	8.207
21/11/2023	-3,33%	-0,60	17,44	18,05	17,35	18,05	30M	6.404
20/11/2023	0,17%	0,03	18,04	18,05	17,98	18,43	99M	8.930
17/11/2023	-0,55%	-0,10	18,01	18,15	18,01	18,40	39M	7.743
16/11/2023	4,62%	0,80	18,11	17,25	17,20	18,26	82M	11.614
14/11/2023	2,79%	0,47	17,31	16,94	16,84	17,52	73M	9.177

13/11/2023	0,54%	0,09	16,84	16,74	16,63	17,03	17M	4.563
10/11/2023	-0,30%	-0,05	16,75	16,84	16,26	17,01	58M	7.081
09/11/2023	0,30%	0,05	16,80	16,92	16,75	17,17	14M	2.710
08/11/2023	-0,48%	-0,08	16,75	16,87	16,70	17,18	17M	3.113
07/11/2023	0,60%	0,10	16,83	16,66	16,66	17,17	28M	4.488
06/11/2023	-0,89%	-0,15	16,73	17,00	16,63	17,05	24M	3.718
03/11/2023	5,11%	0,82	16,88	16,36	16,23	17,25	49M	8.032
01/11/2023	0,00%	0,00	16,06	16,04	15,88	16,20	53M	8.688
31/10/2023	0,31%	0,05	16,06	16,16	15,89	16,37	20M	4.470
30/10/2023	-1,48%	-0,24	16,01	16,30	15,88	16,46	31M	5.406
27/10/2023	-2,64%	-0,44	16,25	16,78	16,21	16,93	21M	3.257
26/10/2023	1,27%	0,21	16,69	16,52	16,50	16,94	16M	3.528
25/10/2023	-1,44%	-0,24	16,48	16,72	16,36	16,89	17M	3.459
24/10/2023	1,15%	0,19	16,72	16,69	16,55	16,89	22M	4.550
23/10/2023	2,99%	0,48	16,53	15,96	15,95	16,69	32M	5.630
20/10/2023	2,23%	0,35	16,05	15,56	15,43	16,15	41M	5.137
19/10/2023	0,26%	0,04	15,70	15,63	15,56	15,88	23M	4.826
18/10/2023	-2,25%	-0,36	15,66	15,90	15,48	15,96	53M	5.741
17/10/2023	-0,87%	-0,14	16,02	16,08	15,93	16,28	32M	8.042
16/10/2023	-0,43%	-0,07	16,16	16,35	16,02	16,39	18M	5.006
13/10/2023	-3,96%	-0,67	16,23	16,95	16,23	16,97	31M	6.610
11/10/2023	-1,29%	-0,22	16,90	17,13	16,75	17,20	17M	3.354
10/10/2023	1,18%	0,20	17,12	16,96	16,89	17,31	18M	4.558
09/10/2023	0,12%	0,02	16,92	16,80	16,47	16,98	25M	5.429
06/10/2023	0,96%	0,16	16,90	16,50	16,21	17,03	64M	10.157
05/10/2023	-0,06%	-0,01	16,74	16,83	16,51	16,97	16M	3.005
04/10/2023	-0,12%	-0,02	16,75	16,78	16,66	16,99	27M	3.870
03/10/2023	-2,33%	-0,40	16,77	16,98	16,66	17,30	35M	5.600
02/10/2023	-0,12%	-0,02	17,17	17,19	16,87	17,29	29M	5.315
29/09/2023	0,76%	0,13	17,19	17,40	17,00	17,54	29M	5.303
28/09/2023	1,55%	0,26	17,06	16,84	16,80	17,30	26M	5.653
27/09/2023	-1,18%	-0,20	16,80	17,13	16,48	17,25	48M	6.265
26/09/2023	-2,35%	-0,41	17,00	17,24	16,89	17,41	65M	7.193
25/09/2023	-0,85%	-0,15	17,41	17,43	17,27	17,70	29M	8.486
22/09/2023	0,00%	0,00	17,56	17,64	17,55	17,83	34M	3.968
21/09/2023	-2,82%	-0,51	17,56	17,90	17,26	17,94	37M	6.335
20/09/2023	0,72%	0,13	18,07	17,94	17,79	18,65	53M	11.133
19/09/2023	-1,37%	-0,25	17,94	18,25	17,77	18,28	39M	6.927
18/09/2023	0,11%	0,02	18,19	18,28	18,02	18,52	30M	6.526
15/09/2023	-0,98%	-0,18	18,17	18,40	17,89	18,60	49M	4.625
14/09/2023	0,44%	0,08	18,35	18,47	18,20	18,47	26M	5.802
13/09/2023	1,44%	0,26	18,27	17,97	17,89	18,60	44M	7.704
12/09/2023	1,07%	0,19	18,01	17,88	17,67	18,10	28M	6.504
11/09/2023	1,02%	0,18	17,82	17,66	17,51	17,93	28M	5.631
08/09/2023	-0,23%	-0,04	17,64	17,64	17,50	17,75	25M	4.488
06/09/2023	-2,75%	-0,50	17,68	18,19	17,62	18,33	56M	8.111
05/09/2023	-2,26%	-0,42	18,18	18,45	18,02	18,46	50M	7.822
04/09/2023	-1,48%	-0,28	18,60	18,51	18,47	18,84	23M	5.670
01/09/2023	2,22%	0,41	18,88	18,86	18,57	19,04	58M	10.425
31/08/2023	-1,60%	-0,30	18,47	18,87	18,07	18,90	58M	7.643
30/08/2023	0,43%	0,08	18,77	18,78	18,60	19,06	30M	6.456
29/08/2023	3,15%	0,57	18,69	18,21	18,06	18,74	53M	9.252
28/08/2023	-1,89%	-0,35	18,12	18,64	17,97	18,64	38M	7.550
25/08/2023	-0,54%	-0,10	18,47	18,70	18,31	18,77	52M	9.460
24/08/2023	-0,27%	-0,05	18,57	18,73	18,52	18,83	77M	8.416
23/08/2023	1,03%	0,19	18,62	18,38	18,27	18,65	28M	5.929
22/08/2023	3,48%	0,62	18,43	17,99	17,90	18,55	73M	6.086
21/08/2023	3,43%	0,59	17,81	17,10	17,10	18,00	132M	10.284
18/08/2023	0,35%	0,06	17,22	17,11	16,90	17,24	36M	5.657
17/08/2023	-1,27%	-0,22	17,16	17,42	16,92	17,44	105M	7.624
16/08/2023	-1,47%	-0,26	17,38	17,60	17,29	17,70	29M	3.922
15/08/2023	-0,79%	-0,14	17,64	17,73	17,50	17,89	31M	6.017
14/08/2023	-0,95%	-0,17	17,78	18,03	17,66	18,03	25M	5.965
11/08/2023	-1,32%	-0,24	17,95	18,19	17,65	18,19	35M	4.845
10/08/2023	-0,71%	-0,13	18,19	18,31	18,07	18,48	44M	4.809
09/08/2023	0,22%	0,04	18,32	18,42	18,17	18,49	27M	3.569
08/08/2023	0,66%	0,12	18,28	17,98	17,89	18,39	23M	4.502
07/08/2023	0,28%	0,05	18,16	18,15	17,94	18,28	26M	4.235
04/08/2023	1,29%	0,23	18,11	17,86	17,82	18,39	31M	4.979
03/08/2023	0,56%	0,10	17,88	17,97	17,67	18,18	19M	3.538
02/08/2023	2,30%	0,40	17,78	17,40	17,29	17,89	40M	5.736
01/08/2023	-0,29%	-0,05	17,38	17,43	17,20	17,53	13M	3.699
31/07/2023	-0,97%	-0,17	17,43	17,78	17,41	17,78	29M	4.557
28/07/2023	-1,23%	-0,22	17,60	17,87	17,46	18,05	26M	3.905
27/07/2023	-0,34%	-0,06	17,82	17,94	17,80	18,10	21M	3.896
26/07/2023	0,17%	0,03	17,88	17,71	17,71	18,10	29M	4.877
25/07/2023	1,88%	0,33	17,85	17,64	17,59	17,92	35M	4.933
24/07/2023	0,69%	0,12	17,52	17,30	17,26	17,62	15M	3.255
21/07/2023	0,58%	0,10	17,40	17,47	17,29	17,56	12M	2.346
20/07/2023	0,93%	0,16	17,30	17,14	17,08	17,37	20M	3.415
19/07/2023	-0,75%	-0,13	17,14	17,26	16,84	17,26	24M	4.031
18/07/2023	0,76%	0,13	17,27	17,16	17,04	17,36	18M	5.361
17/07/2023	1,42%	0,24	17,14	16,90	16,74	17,24	23M	5.272
14/07/2023	-0,47%	-0,08	16,90	17,04	16,62	17,04	48M	7.208
13/07/2023	-0,64%	-0,11	16,98	17,19	16,80	17,20	29M	4.672
12/07/2023	-0,23%	-0,04	17,09	17,16	17,01	17,31	14M	4.006
11/07/2023	-0,98%	-0,17	17,13	17,15	16,37	17,16	38M	5.677
10/07/2023	-1,59%	-0,28	17,30	17,53	17,20	17,68	35M	3.618
07/07/2023	1,74%	0,30	17,58	17,34	17,33	17,73	21M	4.732
06/07/2023	-0,52%	-0,09	17,28	17,20	17,12	17,41	56M	4.315
05/07/2023	-0,06%	-0,01	17,37	17,20	17,17	17,62	33M	8.131
04/07/2023	1,64%	0,28	17,38	17,10	17,00	17,60	59M	7.683
03/07/2023	1,24%	0,21	17,10	17,00	16,82	17,39	90M	16.611
30/06/2023	1,87%	0,31	16,89	16,61	16,57	17,16	72M	15.632
29/06/2023	3,95%	0,63	16,58	16,08	16,01	16,82	47M	9.333
28/06/2023	-0,19%	-0,03	15,95	15,98	15,81	16,24	10M	3.180
27/06/2023	-0,93%	-0,15	15,98	16,14	15,42	16,26	27M	8.204
26/06/2023	-1,65%	-0,27	16,13	16,35	16,04	16,43	16M	4.244
23/06/2023	3,14%	0,50	16,40	15,74	15,74	16,50	30M	9.086
22/06/2023	-1,24%	-0,20	15,90	16,00	15,67	16,04	16M	4.766
21/06/2023	0,19%	0,03	16,10	15,90	15,78	16,14	15M	4.206
20/06/2023	0,50%	0,08	16,07	15,92	15,92	16,27	28M	5.048
19/06/2023	0,82%	0,13	15,99	15,97	15,70	16,09	12M	2.395
16/06/2023	-1,31%	-0,21	15,86	15,99	15,82	16,05	32M	5.705
15/06/2023	1,32%	0,21	16,07	15,85	15,69	16,17	29M	6.217
14/06/2023	4,48%	0,68	15,86	15,19	15,18	15,99	35M	9.420
13/06/2023	-1,49%	-0,23	15,18	15,43	15,01	15,47	16M	5.313
12/06/2023	-0,39%	-0,06	15,41	15,60	15,30	15,60	16M	3.790
09/06/2023	-1,78%	-0,28	15,47	15,88	15,38	15,98	29M	6.005
07/06/2023	3,41%	0,52	15,75	15,30	15,30	15,88	32M	7.734
06/06/2023	0,73%	0,11	15,23	15,25	15,09	15,63	22M	5.170
05/06/2023	-0,13%	-0,02	15,12	15,11	14,88	15,27	12M	4.180
02/06/2023	0,33%	0,05	15,14	15,36	15,14	15,61	23M	5.261
01/06/2023	1,41%	0,21	15,09	14,82	14,80	15,18	41M	6.384
31/05/2023	1,29%	0,19	14,88	14,70	14,62	15,00	37M	4.288
30/05/2023	-2,20%	-0,33	14,69	15,13	14,65	15,13	13M	4.493
29/05/2023	-1,12%	-0,17	15,02	15,20	14,93	15,40	15M	4.326
26/05/2023	-0,20%	-0,03	15,19	15,32	15,13	15,49	36M	5.373
25/05/2023	4,46%	0,65	15,22	14,80	14,74	15,35	42M	8.951
24/05/2023	0,00%	0,00	14,57	14,60	14,48	14,80	11M	3.207
23/05/2023	-0,55%	-0,08	14,57	14,58	14,50	14,80	16M	5.044
22/05/2023	0,76%	0,11	14,65	14,45	14,45	14,77	28M	5.896
19/05/2023	-	-	14,54	14,80	14,50	14,98	39M	6.960

Date,Open,High,Low,Close,Volume
29-Nov-23,18.31,18.53,17.89,18.01,25548957
28-Nov-23,18.00,18.66,17.92,18.31,28991270
27-Nov-23,17.97,18.08,17.74,18.00,28860901
24-Nov-23,17.78,18.16,17.65,17.84,20499099
23-Nov-23,17.60,17.96,17.56,17.76,10962855
22-Nov-23,17.45,17.80,17.28,17.60,26824556
21-Nov-23,18.05,18.05,17.35,17.44,29746363
20-Nov-23,18.05,18.43,17.98,18.04,98975709
17-Nov-23,18.15,18.40,18.01,18.01,38548662
16-Nov-23,17.25,18.26,17.20,18.11,81653680
14-Nov-23,16.94,17.52,16.84,17.31,73466413
13-Nov-23,16.74,17.03,16.63,16.84,17385364
10-Nov-23,16.84,17.01,16.26,16.75,58298750
09-Nov-23,16.92,17.17,16.75,16.80,14124510
08-Nov-23,16.87,17.18,16.70,16.75,17438059
07-Nov-23,16.66,17.17,16.66,16.83,27947687
06-Nov-23,17.00,17.05,16.63,16.73,23915705
03-Nov-23,16.36,17.25,16.23,16.88,49008164
01-Nov-23,16.04,16.20,15.88,16.06,53460923
31-Oct-23,16.16,16.37,15.89,16.06,20498924
30-Oct-23,16.30,16.46,15.88,16.01,31312221
27-Oct-23,16.78,16.93,16.21,16.25,21110858
26-Oct-23,16.52,16.94,16.50,16.69,16463257
25-Oct-23,16.72,16.89,16.36,16.48,17299873
24-Oct-23,16.69,16.89,16.55,16.72,22301309
23-Oct-23,15.96,16.69,15.95,16.53,32337835
20-Oct-23,15.56,16.15,15.43,16.05,41110425
19-Oct-23,15.63,15.88,15.56,15.70,23131911
18-Oct-23,15.90,15.96,15.48,15.66,52670375
17-Oct-23,16.08,16.28,15.93,16.02,32069159
16-Oct-23,16.35,16.39,16.02,16.16,18454611
13-Oct-23,16.95,16.97,16.23,16.23,31322321
11-Oct-23,17.13,17.20,16.75,16.90,16670649
10-Oct-23,16.96,17.31,16.89,17.12,18014445
09-Oct-23,16.80,16.98,16.47,16.92,24712501
06-Oct-23,16.50,17.03,16.21,16.90,63553832
05-Oct-23,16.83,16.97,16.51,16.74,15774279
04-Oct-23,16.78,16.99,16.66,16.75,26546530
03-Oct-23,16.98,17.30,16.66,16.77,35488875
02-Oct-23,17.19,17.29,16.87,17.17,29148544
29-Sep-23,17.40,17.54,17.00,17.19,29081280
28-Sep-23,16.84,17.30,16.80,17.06,25786617
27-Sep-23,17.13,17.25,16.48,16.80,47602267
26-Sep-23,17.24,17.41,16.89,17.00,64646076
25-Sep-23,17.43,17.70,17.27,17.41,29477235
22-Sep-23,17.64,17.83,17.55,17.56,33524109
21-Sep-23,17.90,17.94,17.26,17.56,36802818
20-Sep-23,17.94,18.65,17.79,18.07,52673494
19-Sep-23,18.25,18.28,17.77,17.94,38771050
18-Sep-23,18.28,18.52,18.02,18.19,29551126
15-Sep-23,18.40,18.60,17.89,18.17,48507653
14-Sep-23,18.47,18.47,18.20,18.35,25589018
13-Sep-23,17.97,18.60,17.89,18.27,44450372
12-Sep-23,17.88,18.10,17.67,18.01,27962353
11-Sep-23,17.66,17.93,17.51,17.82,28106696
08-Sep-23,17.64,17.75,17.50,17.64,24793814
06-Sep-23,18.19,18.33,17.62,17.68,56054652
05-Sep-23,18.45,18.46,18.02,18.18,50381040
04-Sep-23,18.51,18.84,18.47,18.60,22825533
01-Sep-23,18.86,19.04,18.57,18.88,58268801
31-Aug-23,18.87,18.90,18.07,18.47,57694717
30-Aug-23,18.78,19.06,18.60,18.77,30448509
29-Aug-23,18.21,18.74,18.06,18.69,52649675
28-Aug-23,18.64,18.64,17.97,18.12,38075830
25-Aug-23,18.70,18.77,18.31,18.47,51523729
24-Aug-23,18.73,18.83,18.52,18.57,76767712
23-Aug-23,18.38,18.65,18.27,18.62,27687243
22-Aug-23,17.99,18.55,17.90,18.43,72869066
21-Aug-23,17.10,18.00,17.10,17.81,131888301
18-Aug-23,17.11,17.24,16.90,17.22,36284270
17-Aug-23,17.42,17.44,16.92,17.16,105071344
16-Aug-23,17.60,17.70,17.29,17.38,29301679
15-Aug-23,17.73,17.89,17.50,17.64,30940650
14-Aug-23,18.03,18.03,17.66,17.78,24634788
11-Aug-23,18.19,18.19,17.65,17.95,35243735
10-Aug-23,18.31,18.48,18.07,18.19,44160658
09-Aug-23,18.42,18.49,18.17,18.32,27417724
08-Aug-23,17.98,18.39,17.89,18.28,22945011
07-Aug-23,18.15,18.28,17.94,18.16,26106735
04-Aug-23,17.86,18.39,17.82,18.11,30720202
03-Aug-23,17.97,18.18,17.67,17.88,19324506
02-Aug-23,17.40,17.89,17.29,17.78,40029356
01-Aug-23,17.43,17.53,17.20,17.38,12900439
31-Jul-23,17.78,17.78,17.41,17.43,28756818
28-Jul-23,17.87,18.05,17.46,17.60,25824500
27-Jul-23,17.94,18.10,17.80,17.82,21430320
26-Jul-23,17.71,18.10,17.71,17.88,28904410
25-Jul-23,17.64,17.92,17.59,17.85,34751612
24-Jul-23,17.30,17.62,17.26,17.52,14607019
21-Jul-23,17.47,17.56,17.29,17.40,11802669
20-Jul-23,17.14,17.37,17.08,17.30,20448255
19-Jul-23,17.26,17.26,16.84,17.14,23755383
18-Jul-23,17.16,17.36,17.04,17.27,18151365
17-Jul-23,16.90,17.24,16.74,17.14,22730500
14-Jul-23,17.04,17.04,16.62,16.90,48033524
13-Jul-23,17.19,17.20,16.80,16.98,28614901
12-Jul-23,17.16,17.31,17.01,17.09,13921222
11-Jul-23,17.15,17.16,16.37,17.13,38180640
10-Jul-23,17.53,17.68,17.20,17.30,34882056
07-Jul-23,17.34,17.73,17.33,17.58,21358730
06-Jul-23,17.20,17.41,17.12,17.28,55829265
05-Jul-23,17.20,17.62,17.17,17.37,33007071
04-Jul-23,17.10,17.60,17.00,17.38,59415596
03-Jul-23,17.00,17.39,16.82,17.10,90260248
30-Jun-23,16.61,17.16,16.57,16.89,72242204
29-Jun-23,16.08,16.82,16.01,16.58,47042395
28-Jun-23,15.98,16.24,15.81,15.95,9631212
27-Jun-23,16.14,16.26,15.42,15.98,26950030
26-Jun-23,16.35,16.43,16.04,16.13,15566950
23-Jun-23,15.74,16.50,15.74,16.40,29580735
22-Jun-23,16.00,16.04,15.67,15.90,15943928
21-Jun-23,15.90,16.14,15.78,16.10,15244787
20-Jun-23,15.92,16.27,15.92,16.07,28342649
19-Jun-23,15.97,16.09,15.70,15.99,12165307
16-Jun-23,15.99,16.05,15.82,15.86,31747978
15-Jun-23,15.85,16.17,15.69,16.07,29343378
14-Jun-23,15.19,15.99,15.18,15.86,35398517
13-Jun-23,15.43,15.47,15.01,15.18,15937795
12-Jun-23,15.60,15.60,15.30,15.41,16294586
09-Jun-23,15.88,15.98,15.38,15.47,29281734
07-Jun-23,15.30,15.88,15.30,15.75,32367143
06-Jun-23,15.25,15.63,15.09,15.23,21624158
05-Jun-23,15.11,15.27,14.88,15.12,12176815
02-Jun-23,15.36,15.61,15.14,15.14,23194829
01-Jun-23,14.82,15.18,14.80,15.09,40870370
31-May-23,14.70,15.00,14.62,14.88,36892067
30-May-23,15.13,15.13,14.65,14.69,12734318
29-May-23,15.20,15.40,14.93,15.02,15374251
26-May-23,15.32,15.49,15.13,15.19,35912451
25-May-23,14.80,15.35,14.74,15.22,42478269
24-May-23,14.60,14.80,14.48,14.57,11469195
23-May-23,14.58,14.80,14.50,14.57,16167107
22-May-23,14.45,14.77,14.45,14.65,28307290
19-May-23,14.80,14.98,14.50,14.54,39385490

*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