Cotação atual, histórico e gráfico do papel: GMAT3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
15-Oct-21,8.00,8.35,7.95,8.28,78415070
14-Oct-21,8.09,8.09,7.91,7.99,27083844
13-Oct-21,7.82,8.14,7.81,7.99,40665360
11-Oct-21,7.96,8.03,7.79,7.83,32656181
08-Oct-21,7.90,8.05,7.87,7.97,51355869
07-Oct-21,7.81,7.95,7.72,7.85,39544435
06-Oct-21,7.59,7.84,7.50,7.79,57688644
05-Oct-21,7.47,7.81,7.41,7.69,80705704
04-Oct-21,7.62,7.62,7.38,7.44,30185153
01-Oct-21,7.54,7.66,7.52,7.64,48675235
30-Sep-21,7.35,7.72,7.34,7.62,101721420
29-Sep-21,7.01,7.38,6.92,7.30,120868271
28-Sep-21,7.06,7.06,6.84,6.85,34629782
27-Sep-21,7.17,7.17,7.00,7.09,27072356
24-Sep-21,7.19,7.24,7.06,7.17,22630359
23-Sep-21,7.08,7.25,7.06,7.24,43665323
22-Sep-21,7.06,7.12,6.91,7.08,40407884
21-Sep-21,6.65,7.04,6.65,7.04,98783657
20-Sep-21,6.60,6.69,6.50,6.62,49657033
17-Sep-21,6.63,6.71,6.51,6.71,54459891
16-Sep-21,6.78,6.80,6.62,6.66,26463673
15-Sep-21,6.72,6.78,6.61,6.78,19047206
14-Sep-21,6.90,6.93,6.68,6.71,30640092
13-Sep-21,6.89,6.92,6.76,6.85,26081054
10-Sep-21,6.81,6.96,6.70,6.80,27302763
09-Sep-21,6.67,6.79,6.56,6.74,32193317
08-Sep-21,6.82,6.85,6.64,6.67,25389904
06-Sep-21,6.97,7.03,6.86,6.86,28634335
03-Sep-21,7.04,7.05,6.91,6.98,12836986
02-Sep-21,7.08,7.13,6.98,7.01,42553069
01-Sep-21,7.19,7.21,7.08,7.08,27543943
31-Aug-21,7.46,7.49,7.13,7.13,48028247
30-Aug-21,7.46,7.52,7.37,7.45,13732111
27-Aug-21,7.52,7.55,7.43,7.48,18355376
26-Aug-21,7.69,7.69,7.52,7.52,21161471
25-Aug-21,7.68,7.71,7.60,7.67,40922061
24-Aug-21,7.71,7.75,7.59,7.68,21159852
23-Aug-21,7.60,7.77,7.53,7.61,33824507
20-Aug-21,7.34,7.67,7.33,7.61,153188810
19-Aug-21,6.93,7.44,6.92,7.44,37356723
18-Aug-21,7.06,7.07,6.90,7.00,38198247
17-Aug-21,6.95,7.07,6.83,7.03,59208227
16-Aug-21,7.15,7.17,6.95,6.98,40883939
13-Aug-21,7.39,7.41,7.09,7.15,34697176
12-Aug-21,7.36,7.42,7.29,7.37,13802117
11-Aug-21,7.38,7.44,7.28,7.41,17953201
10-Aug-21,7.30,7.42,7.25,7.38,21498745
09-Aug-21,7.37,7.48,7.30,7.30,21792843
06-Aug-21,7.48,7.54,7.36,7.39,61480392
05-Aug-21,7.56,7.61,7.38,7.48,29779342
04-Aug-21,7.10,7.56,7.07,7.56,56401713
03-Aug-21,7.24,7.24,6.98,7.15,66504434
02-Aug-21,7.25,7.26,7.16,7.20,40300624
30-Jul-21,7.44,7.44,7.15,7.17,38612883
29-Jul-21,7.48,7.51,7.30,7.43,35482993
28-Jul-21,7.59,7.59,7.38,7.45,43052152
27-Jul-21,7.57,7.61,7.47,7.59,18828945
26-Jul-21,7.80,7.80,7.58,7.58,22990468
23-Jul-21,7.80,7.80,7.65,7.80,19553546
22-Jul-21,7.76,7.91,7.66,7.80,33475152
21-Jul-21,7.66,7.78,7.57,7.78,33066828
20-Jul-21,7.53,7.66,7.48,7.66,22462350
19-Jul-21,7.54,7.59,7.45,7.52,21681042
16-Jul-21,7.75,7.77,7.60,7.60,24204576
15-Jul-21,7.67,7.76,7.62,7.73,25855204
14-Jul-21,7.64,7.67,7.56,7.66,34031225
13-Jul-21,7.45,7.65,7.44,7.60,49998304
12-Jul-21,7.52,7.55,7.38,7.46,46990350
08-Jul-21,7.40,7.49,7.38,7.49,29940552
07-Jul-21,7.53,7.58,7.42,7.49,43499293
06-Jul-21,7.58,7.60,7.40,7.53,44305920
05-Jul-21,7.76,7.76,7.51,7.60,46259722
02-Jul-21,7.80,7.84,7.65,7.76,46159277
01-Jul-21,7.94,7.97,7.70,7.79,51738485
30-Jun-21,7.91,7.92,7.77,7.92,36639602
29-Jun-21,7.82,7.92,7.70,7.92,15133035
28-Jun-21,7.81,7.86,7.69,7.78,37722089
25-Jun-21,8.07,8.07,7.81,7.81,30510497
24-Jun-21,8.01,8.06,7.91,8.06,25410531
23-Jun-21,7.92,8.09,7.90,8.01,20099842
22-Jun-21,7.84,7.97,7.76,7.97,16130422
21-Jun-21,7.73,7.85,7.69,7.85,29592282
18-Jun-21,7.84,8.03,7.62,7.62,149469863
17-Jun-21,7.92,7.92,7.75,7.83,27682110
16-Jun-21,7.89,7.94,7.84,7.89,20057359
15-Jun-21,7.90,7.99,7.84,7.88,20831653
14-Jun-21,8.04,8.04,7.88,7.88,47602493
11-Jun-21,8.02,8.09,7.93,7.99,14856958
10-Jun-21,7.94,8.06,7.92,8.03,18533680
09-Jun-21,7.93,7.95,7.88,7.92,12941670
08-Jun-21,7.95,8.01,7.85,7.93,28876335
07-Jun-21,8.05,8.15,7.87,7.92,60743453
04-Jun-21,8.10,8.20,8.01,8.03,39952905
02-Jun-21,8.20,8.25,7.96,8.09,35840474
01-Jun-21,8.17,8.28,8.09,8.20,23806175
31-May-21,8.10,8.16,7.98,8.15,15813936
28-May-21,8.12,8.17,8.03,8.10,21627772
27-May-21,7.95,8.20,7.94,8.10,109126726
26-May-21,8.03,8.13,7.87,7.92,25386397
25-May-21,7.96,8.08,7.94,7.99,29604611
24-May-21,7.78,8.00,7.76,7.92,31643019
21-May-21,7.65,7.80,7.59,7.80,27453488
20-May-21,7.70,7.73,7.55,7.64,35000119
19-May-21,7.66,7.74,7.63,7.69,12624047
18-May-21,7.82,7.85,7.70,7.70,16459121
17-May-21,7.83,7.89,7.76,7.77,22057102
14-May-21,7.76,7.84,7.66,7.84,25985732
13-May-21,7.50,7.66,7.49,7.62,31528408
12-May-21,7.67,7.73,7.40,7.44,40399209
11-May-21,7.76,7.79,7.63,7.68,31923315
10-May-21,7.85,7.95,7.73,7.82,29927271
07-May-21,7.82,7.88,7.72,7.84,44163942
06-May-21,8.07,8.07,7.67,7.78,53353628
05-May-21,8.08,8.17,8.00,8.04,18713838
04-May-21,8.10,8.17,7.95,8.05,32445172
03-May-21,8.15,8.19,8.01,8.09,57016961
30-Apr-21,8.00,8.15,7.96,8.15,58438158
29-Apr-21,7.88,8.03,7.80,8.00,23287807
28-Apr-21,7.85,7.96,7.78,7.80,24950073
27-Apr-21,7.79,7.87,7.71,7.81,20193278
26-Apr-21,7.91,7.94,7.76,7.79,36664725
23-Apr-21,7.75,7.92,7.69,7.90,34200096
22-Apr-21,7.95,7.98,7.71,7.71,36812155
20-Apr-21,7.78,7.95,7.76,7.95,22637932
19-Apr-21,7.79,7.85,7.67,7.80,25159942
16-Apr-21,7.71,7.86,7.56,7.80,67390473
15-Apr-21,8.05,8.12,7.81,7.81,61926775
14-Apr-21,8.28,8.33,8.03,8.03,32348610
13-Apr-21,8.30,8.35,8.23,8.29,48699140
12-Apr-21,8.25,8.43,8.13,8.30,26880857
09-Apr-21,8.37,8.37,8.08,8.16,33553996
08-Apr-21,8.30,8.49,8.20,8.39,35284877
07-Apr-21,8.66,8.68,8.25,8.25,56902041
06-Apr-21,8.58,8.72,8.49,8.65,36618075