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
25/11/2025	0,59%	0,11	18,91	18,76	18,48	18,92	41M	8.129
24/11/2025	-0,21%	-0,04	18,80	18,77	18,66	18,98	47M	9.693
21/11/2025	-0,74%	-0,14	18,84	18,74	18,55	18,98	40M	10.534
19/11/2025	-1,56%	-0,30	18,98	19,12	18,86	19,18	27M	4.992
18/11/2025	0,05%	0,01	19,28	19,19	19,00	19,41	39M	7.113
17/11/2025	-0,62%	-0,12	19,27	19,40	19,14	19,43	46M	7.307
14/11/2025	0,67%	0,13	19,39	19,24	19,12	19,63	68M	10.274

13/11/2025	-0,77%	-0,15	19,26	19,24	18,93	19,98	139M	30.880
12/11/2025	-1,72%	-0,34	19,41	19,83	19,24	19,84	38M	6.501
11/11/2025	2,38%	0,46	19,75	19,28	19,27	19,87	29M	7.863
10/11/2025	1,05%	0,20	19,29	19,24	18,93	19,37	58M	8.788
07/11/2025	-0,21%	-0,04	19,09	19,17	18,90	19,19	39M	6.019
06/11/2025	-2,00%	-0,39	19,13	19,84	19,11	19,84	51M	6.314
05/11/2025	2,74%	0,52	19,52	18,99	18,93	19,67	65M	10.505
04/11/2025	0,74%	0,14	19,00	18,82	18,72	19,01	87M	8.771
03/11/2025	-0,84%	-0,16	18,86	19,06	18,77	19,11	49M	5.767
31/10/2025	1,87%	0,35	19,02	18,76	18,76	19,21	77M	8.844
30/10/2025	-0,16%	-0,03	18,67	18,54	18,49	18,82	44M	6.165
29/10/2025	0,21%	0,04	18,70	18,73	18,35	18,79	57M	7.580
28/10/2025	-1,17%	-0,22	18,66	18,91	18,53	18,91	24M	4.706
27/10/2025	0,32%	0,06	18,88	18,90	18,86	19,15	51M	6.974
24/10/2025	0,43%	0,08	18,82	18,77	18,69	19,10	32M	5.868
23/10/2025	0,75%	0,14	18,74	18,70	18,51	18,75	38M	4.534
22/10/2025	-0,48%	-0,09	18,60	18,72	18,45	18,77	30M	4.271
21/10/2025	-0,27%	-0,05	18,69	18,72	18,58	18,95	32M	5.214
20/10/2025	0,21%	0,04	18,74	18,80	18,58	18,87	99M	12.822
17/10/2025	2,13%	0,39	18,70	18,19	18,19	18,78	63M	9.298
16/10/2025	-1,51%	-0,28	18,31	18,59	18,26	18,59	34M	6.600
15/10/2025	1,31%	0,24	18,59	18,24	18,17	18,64	61M	10.727
14/10/2025	-0,81%	-0,15	18,35	18,45	18,25	18,51	28M	5.789
13/10/2025	1,15%	0,21	18,50	18,43	18,28	18,75	29M	5.111
10/10/2025	-0,33%	-0,06	18,29	18,47	18,14	18,51	36M	6.368
09/10/2025	-2,34%	-0,44	18,35	18,75	18,21	18,95	41M	6.930
08/10/2025	1,73%	0,32	18,79	18,48	18,36	18,92	56M	11.105
07/10/2025	-3,85%	-0,74	18,47	19,13	18,39	19,15	65M	9.904
06/10/2025	-0,67%	-0,13	19,21	19,40	19,16	19,46	40M	7.420
03/10/2025	1,31%	0,25	19,34	19,18	19,02	19,49	59M	7.708
02/10/2025	-0,68%	-0,13	19,09	19,30	18,90	19,30	64M	10.640
01/10/2025	1,69%	0,32	19,22	19,06	19,00	19,57	88M	11.782
30/09/2025	0,64%	0,12	18,90	18,76	18,67	19,23	55M	6.597
29/09/2025	1,46%	0,27	18,78	18,64	18,49	18,92	33M	4.790
26/09/2025	1,26%	0,23	18,51	18,26	18,26	18,62	23M	5.053
25/09/2025	-0,71%	-0,13	18,28	18,39	18,16	18,48	39M	7.062
24/09/2025	-0,22%	-0,04	18,41	18,41	18,38	18,58	46M	4.911
23/09/2025	1,37%	0,25	18,45	18,20	18,20	18,62	56M	5.634
22/09/2025	0,00%	0,00	18,20	18,28	17,87	18,29	25M	5.055
19/09/2025	-0,60%	-0,11	18,20	18,13	18,13	18,48	44M	5.220
18/09/2025	0,33%	0,06	18,31	18,21	18,07	18,41	24M	4.678
17/09/2025	0,83%	0,15	18,25	18,20	17,96	18,55	19M	2.803
16/09/2025	0,50%	0,09	18,10	18,07	18,01	18,28	30M	4.495
15/09/2025	0,50%	0,09	18,01	17,84	17,84	18,22	17M	3.998
12/09/2025	0,73%	0,13	17,92	17,65	17,65	17,93	19M	4.162
11/09/2025	0,51%	0,09	17,79	17,56	17,56	18,04	13M	2.528
10/09/2025	0,80%	0,14	17,70	17,42	17,42	17,85	20M	3.929
09/09/2025	-0,62%	-0,11	17,56	17,55	17,38	17,77	28M	4.674
08/09/2025	-1,67%	-0,30	17,67	17,85	17,67	18,06	58M	7.684
05/09/2025	3,16%	0,55	17,97	17,55	17,53	18,18	70M	11.535
04/09/2025	1,10%	0,19	17,42	17,23	17,23	17,50	23M	4.231
03/09/2025	0,53%	0,09	17,23	17,16	16,97	17,27	21M	5.393
02/09/2025	-0,35%	-0,06	17,14	17,15	16,88	17,15	18M	3.551
01/09/2025	-0,46%	-0,08	17,20	17,29	17,10	17,37	15M	3.962
29/08/2025	-0,69%	-0,12	17,28	17,47	17,17	17,55	38M	6.329
28/08/2025	1,93%	0,33	17,40	17,24	17,21	17,57	35M	5.576
27/08/2025	2,58%	0,43	17,07	16,69	16,55	17,26	43M	6.959
26/08/2025	-0,78%	-0,13	16,64	16,77	16,49	16,97	27M	4.795
25/08/2025	-0,47%	-0,08	16,77	16,90	16,72	17,02	30M	6.078
22/08/2025	1,87%	0,31	16,85	16,55	16,50	16,94	61M	7.703
21/08/2025	1,10%	0,18	16,54	16,27	16,03	16,63	29M	5.435
20/08/2025	-1,09%	-0,18	16,36	16,46	16,34	16,91	51M	8.981
19/08/2025	-2,07%	-0,35	16,54	16,75	16,35	16,76	45M	9.591
18/08/2025	3,68%	0,60	16,89	16,29	16,29	17,08	79M	15.439
15/08/2025	0,93%	0,15	16,29	16,14	16,14	16,53	27M	6.763
14/08/2025	-0,12%	-0,02	16,14	16,17	16,01	16,48	26M	7.672
13/08/2025	8,89%	1,32	16,16	15,80	15,50	16,40	157M	21.201
12/08/2025	3,41%	0,49	14,84	14,33	14,33	15,06	33M	9.103
11/08/2025	-0,49%	-0,07	14,35	14,42	14,20	14,42	17M	3.532
08/08/2025	-1,57%	-0,23	14,42	14,71	14,34	14,85	27M	7.932
07/08/2025	0,14%	0,02	14,65	14,63	14,44	14,79	29M	6.728
06/08/2025	3,10%	0,44	14,63	14,31	14,16	14,75	24M	6.593
05/08/2025	-0,42%	-0,06	14,19	14,30	14,09	14,45	22M	6.899
04/08/2025	-0,56%	-0,08	14,25	14,47	14,01	14,48	37M	11.689
01/08/2025	1,20%	0,17	14,33	14,30	14,17	14,65	31M	8.188
31/07/2025	-1,67%	-0,24	14,16	14,31	14,06	14,31	30M	6.260
30/07/2025	0,77%	0,11	14,40	14,23	14,16	14,71	22M	4.519
29/07/2025	0,70%	0,10	14,29	14,22	14,12	14,31	20M	5.309
28/07/2025	-2,27%	-0,33	14,19	14,57	14,15	14,58	45M	10.895
25/07/2025	1,11%	0,16	14,52	14,45	14,33	14,62	22M	4.132
24/07/2025	-2,97%	-0,44	14,36	14,31	14,11	14,64	60M	11.041
23/07/2025	1,44%	0,21	14,80	14,59	14,51	14,89	29M	5.928
22/07/2025	-2,54%	-0,38	14,59	14,98	14,57	15,05	66M	7.515
21/07/2025	-1,06%	-0,16	14,97	15,24	14,89	15,32	36M	6.086
18/07/2025	-2,95%	-0,46	15,13	15,59	14,96	15,59	61M	9.574
17/07/2025	2,16%	0,33	15,59	15,40	15,15	15,66	29M	6.737
16/07/2025	-0,91%	-0,14	15,26	15,39	15,14	15,40	18M	4.639
15/07/2025	-0,58%	-0,09	15,40	15,46	15,16	15,78	74M	12.700
14/07/2025	-1,40%	-0,22	15,49	15,61	15,46	15,86	44M	9.190
11/07/2025	-2,24%	-0,36	15,71	16,00	15,57	16,10	50M	5.394
10/07/2025	-0,68%	-0,11	16,07	16,04	15,59	16,16	33M	8.147
09/07/2025	-1,10%	-0,18	16,18	16,33	16,16	16,49	61M	9.659
08/07/2025	-0,06%	-0,01	16,36	16,30	16,30	16,63	67M	11.273
07/07/2025	-0,24%	-0,04	16,37	16,40	16,34	16,67	57M	13.374
04/07/2025	1,30%	0,21	16,41	16,11	16,02	16,58	26M	5.624
03/07/2025	2,34%	0,37	16,20	15,93	15,91	16,46	41M	10.243
02/07/2025	-0,50%	-0,08	15,83	15,87	15,78	16,22	50M	11.245
01/07/2025	4,88%	0,74	15,91	15,86	15,82	16,03	41M	5.552
27/06/2025	-1,94%	-0,30	15,17	15,47	15,15	15,49	24M	4.356
26/06/2025	1,98%	0,30	15,47	15,19	15,16	15,55	44M	8.413
25/06/2025	-0,91%	-0,14	15,17	15,26	15,15	15,45	65M	10.255
24/06/2025	2,75%	0,41	15,31	14,94	14,90	15,42	45M	5.759
23/06/2025	-1,00%	-0,15	14,90	14,92	14,71	15,11	32M	4.507
20/06/2025	-1,83%	-0,28	15,05	15,09	14,95	15,22	72M	4.627
18/06/2025	-0,33%	-0,05	15,33	15,39	15,23	15,53	21M	5.617
17/06/2025	-0,77%	-0,12	15,38	15,50	15,33	15,56	33M	7.214
16/06/2025	4,38%	0,65	15,50	15,04	14,96	15,64	75M	14.097
13/06/2025	-0,40%	-0,06	14,85	14,83	14,75	15,20	53M	12.556
12/06/2025	0,27%	0,04	14,91	14,81	14,70	14,99	27M	6.532
11/06/2025	-1,00%	-0,15	14,87	15,03	14,78	15,13	50M	6.229
10/06/2025	-0,20%	-0,03	15,02	15,17	15,02	15,25	33M	5.261
09/06/2025	-0,20%	-0,03	15,05	14,95	14,57	15,09	38M	7.373
06/06/2025	-1,05%	-0,16	15,08	15,22	15,05	15,56	31M	7.172
05/06/2025	-0,13%	-0,02	15,24	15,19	15,03	15,47	39M	11.099
04/06/2025	-1,55%	-0,24	15,26	15,60	15,17	15,68	33M	7.272
03/06/2025	3,89%	0,58	15,50	15,00	14,82	15,50	29M	5.218
02/06/2025	-0,53%	-0,08	14,92	14,99	14,72	15,20	36M	7.569
30/05/2025	-1,51%	-0,23	15,00	15,18	14,76	15,21	49M	7.704
29/05/2025	-0,78%	-0,12	15,23	15,46	14,98	15,46	31M	6.435
28/05/2025	1,05%	0,16	15,35	15,16	15,06	15,40	59M	5.511
27/05/2025	1,47%	0,22	15,19	15,07	14,98	15,25	79M	11.346
26/05/2025	0,94%	0,14	14,97	14,75	14,73	15,12	20M	4.304
23/05/2025	-0,34%	-0,05	14,83	14,84	14,42	14,93	42M	7.824
22/05/2025	0,54%	0,08	14,88	14,82	14,63	15,07	78M	13.159
21/05/2025	-5,73%	-0,90	14,80	15,12	14,67	15,20	944M	14.848
20/05/2025	0,51%	0,08	15,70	15,56	15,37	15,80	11M	3.038
19/05/2025	-	-	15,62	15,58	15,42	15,80	30M	4.603

Date,Open,High,Low,Close,Volume
25-Nov-25,18.76,18.92,18.48,18.91,41360552
24-Nov-25,18.77,18.98,18.66,18.80,47212342
21-Nov-25,18.74,18.98,18.55,18.84,39679749
19-Nov-25,19.12,19.18,18.86,18.98,26653360
18-Nov-25,19.19,19.41,19.00,19.28,38828469
17-Nov-25,19.40,19.43,19.14,19.27,45669907
14-Nov-25,19.24,19.63,19.12,19.39,67841666
13-Nov-25,19.24,19.98,18.93,19.26,138855405
12-Nov-25,19.83,19.84,19.24,19.41,38177196
11-Nov-25,19.28,19.87,19.27,19.75,29497877
10-Nov-25,19.24,19.37,18.93,19.29,57501373
07-Nov-25,19.17,19.19,18.90,19.09,39487997
06-Nov-25,19.84,19.84,19.11,19.13,50601061
05-Nov-25,18.99,19.67,18.93,19.52,65193114
04-Nov-25,18.82,19.01,18.72,19.00,86526266
03-Nov-25,19.06,19.11,18.77,18.86,49149932
31-Oct-25,18.76,19.21,18.76,19.02,76887650
30-Oct-25,18.54,18.82,18.49,18.67,44231106
29-Oct-25,18.73,18.79,18.35,18.70,57104644
28-Oct-25,18.91,18.91,18.53,18.66,23664741
27-Oct-25,18.90,19.15,18.86,18.88,50503329
24-Oct-25,18.77,19.10,18.69,18.82,31841846
23-Oct-25,18.70,18.75,18.51,18.74,37725105
22-Oct-25,18.72,18.77,18.45,18.60,29875009
21-Oct-25,18.72,18.95,18.58,18.69,32419511
20-Oct-25,18.80,18.87,18.58,18.74,98991026
17-Oct-25,18.19,18.78,18.19,18.70,62506424
16-Oct-25,18.59,18.59,18.26,18.31,34470365
15-Oct-25,18.24,18.64,18.17,18.59,61110207
14-Oct-25,18.45,18.51,18.25,18.35,27616550
13-Oct-25,18.43,18.75,18.28,18.50,29287959
10-Oct-25,18.47,18.51,18.14,18.29,36373419
09-Oct-25,18.75,18.95,18.21,18.35,41092816
08-Oct-25,18.48,18.92,18.36,18.79,56158359
07-Oct-25,19.13,19.15,18.39,18.47,64567516
06-Oct-25,19.40,19.46,19.16,19.21,40422011
03-Oct-25,19.18,19.49,19.02,19.34,59159232
02-Oct-25,19.30,19.30,18.90,19.09,63636148
01-Oct-25,19.06,19.57,19.00,19.22,88361723
30-Sep-25,18.76,19.23,18.67,18.90,55432487
29-Sep-25,18.64,18.92,18.49,18.78,32996744
26-Sep-25,18.26,18.62,18.26,18.51,22721258
25-Sep-25,18.39,18.48,18.16,18.28,39497548
24-Sep-25,18.41,18.58,18.38,18.41,46414017
23-Sep-25,18.20,18.62,18.20,18.45,55970590
22-Sep-25,18.28,18.29,17.87,18.20,24896131
19-Sep-25,18.13,18.48,18.13,18.20,43663854
18-Sep-25,18.21,18.41,18.07,18.31,23652293
17-Sep-25,18.20,18.55,17.96,18.25,18762433
16-Sep-25,18.07,18.28,18.01,18.10,29881115
15-Sep-25,17.84,18.22,17.84,18.01,17469828
12-Sep-25,17.65,17.93,17.65,17.92,18934176
11-Sep-25,17.56,18.04,17.56,17.79,13495299
10-Sep-25,17.42,17.85,17.42,17.70,20116466
09-Sep-25,17.55,17.77,17.38,17.56,28211983
08-Sep-25,17.85,18.06,17.67,17.67,57569175
05-Sep-25,17.55,18.18,17.53,17.97,70085477
04-Sep-25,17.23,17.50,17.23,17.42,23083042
03-Sep-25,17.16,17.27,16.97,17.23,20985212
02-Sep-25,17.15,17.15,16.88,17.14,18292698
01-Sep-25,17.29,17.37,17.10,17.20,14719472
29-Aug-25,17.47,17.55,17.17,17.28,37936234
28-Aug-25,17.24,17.57,17.21,17.40,34666968
27-Aug-25,16.69,17.26,16.55,17.07,42975175
26-Aug-25,16.77,16.97,16.49,16.64,26819704
25-Aug-25,16.90,17.02,16.72,16.77,29824452
22-Aug-25,16.55,16.94,16.50,16.85,60884789
21-Aug-25,16.27,16.63,16.03,16.54,29273756
20-Aug-25,16.46,16.91,16.34,16.36,51232994
19-Aug-25,16.75,16.76,16.35,16.54,45413128
18-Aug-25,16.29,17.08,16.29,16.89,79173559
15-Aug-25,16.14,16.53,16.14,16.29,26570213
14-Aug-25,16.17,16.48,16.01,16.14,25575644
13-Aug-25,15.80,16.40,15.50,16.16,156953616
12-Aug-25,14.33,15.06,14.33,14.84,33095470
11-Aug-25,14.42,14.42,14.20,14.35,16932370
08-Aug-25,14.71,14.85,14.34,14.42,27245338
07-Aug-25,14.63,14.79,14.44,14.65,28626893
06-Aug-25,14.31,14.75,14.16,14.63,23916150
05-Aug-25,14.30,14.45,14.09,14.19,22447310
04-Aug-25,14.47,14.48,14.01,14.25,37210674
01-Aug-25,14.30,14.65,14.17,14.33,30537199
31-Jul-25,14.31,14.31,14.06,14.16,29993334
30-Jul-25,14.23,14.71,14.16,14.40,21584664
29-Jul-25,14.22,14.31,14.12,14.29,19524428
28-Jul-25,14.57,14.58,14.15,14.19,44734681
25-Jul-25,14.45,14.62,14.33,14.52,21561666
24-Jul-25,14.31,14.64,14.11,14.36,59831423
23-Jul-25,14.59,14.89,14.51,14.80,29105459
22-Jul-25,14.98,15.05,14.57,14.59,65647009
21-Jul-25,15.24,15.32,14.89,14.97,35824070
18-Jul-25,15.59,15.59,14.96,15.13,61260455
17-Jul-25,15.40,15.66,15.15,15.59,28832750
16-Jul-25,15.39,15.40,15.14,15.26,18499347
15-Jul-25,15.46,15.78,15.16,15.40,74244273
14-Jul-25,15.61,15.86,15.46,15.49,43685876
11-Jul-25,16.00,16.10,15.57,15.71,49585199
10-Jul-25,16.04,16.16,15.59,16.07,32833355
09-Jul-25,16.33,16.49,16.16,16.18,61303980
08-Jul-25,16.30,16.63,16.30,16.36,66689784
07-Jul-25,16.40,16.67,16.34,16.37,56915209
04-Jul-25,16.11,16.58,16.02,16.41,26411034
03-Jul-25,15.93,16.46,15.91,16.20,40800893
02-Jul-25,15.87,16.22,15.78,15.83,50412994
01-Jul-25,15.86,16.03,15.82,15.91,40897364
27-Jun-25,15.47,15.49,15.15,15.17,24444131
26-Jun-25,15.19,15.55,15.16,15.47,44058493
25-Jun-25,15.26,15.45,15.15,15.17,64658499
24-Jun-25,14.94,15.42,14.90,15.31,45218054
23-Jun-25,14.92,15.11,14.71,14.90,31660269
20-Jun-25,15.09,15.22,14.95,15.05,71843351
18-Jun-25,15.39,15.53,15.23,15.33,20735193
17-Jun-25,15.50,15.56,15.33,15.38,33275770
16-Jun-25,15.04,15.64,14.96,15.50,74724369
13-Jun-25,14.83,15.20,14.75,14.85,53042797
12-Jun-25,14.81,14.99,14.70,14.91,27385728
11-Jun-25,15.03,15.13,14.78,14.87,49519255
10-Jun-25,15.17,15.25,15.02,15.02,33489669
09-Jun-25,14.95,15.09,14.57,15.05,38352036
06-Jun-25,15.22,15.56,15.05,15.08,30702300
05-Jun-25,15.19,15.47,15.03,15.24,38564737
04-Jun-25,15.60,15.68,15.17,15.26,32950887
03-Jun-25,15.00,15.50,14.82,15.50,29346308
02-Jun-25,14.99,15.20,14.72,14.92,36216363
30-May-25,15.18,15.21,14.76,15.00,49131670
29-May-25,15.46,15.46,14.98,15.23,30816908
28-May-25,15.16,15.40,15.06,15.35,59499535
27-May-25,15.07,15.25,14.98,15.19,79204790
26-May-25,14.75,15.12,14.73,14.97,20499524
23-May-25,14.84,14.93,14.42,14.83,42372399
22-May-25,14.82,15.07,14.63,14.88,78253166
21-May-25,15.12,15.20,14.67,14.80,943637329
20-May-25,15.56,15.80,15.37,15.70,11498603
19-May-25,15.58,15.80,15.42,15.62,29720132

*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