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

papéis
mais

Cotação atual, histórico e gráfico do papel: GMAT3

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
04/07/20220,59%0,023,423,393,383,469M6.582
01/07/20220,59%0,023,403,353,343,4411M7.859
30/06/20222,11%0,073,383,273,213,4026M9.221
29/06/2022-3,50%-0,123,313,463,303,4610M7.461
28/06/20222,69%0,093,433,363,363,4818M7.431
27/06/20220,00%0,003,343,343,253,4224M10.184
24/06/20220,91%0,033,343,343,263,3918M9.117
23/06/20220,91%0,033,313,313,273,3921M9.741
22/06/2022-3,53%-0,123,283,383,273,4324M9.851
21/06/2022-2,86%-0,103,403,523,403,5415M7.575
20/06/2022-2,78%-0,103,503,603,503,658M5.862
17/06/2022-3,49%-0,133,603,663,493,6941M17.088
15/06/20222,47%0,093,733,703,653,8529M13.390
14/06/2022-2,15%-0,083,643,743,583,7524M16.130
13/06/2022-8,37%-0,343,724,003,724,0223M12.240
10/06/2022-3,10%-0,134,064,194,054,1916M7.142
09/06/20220,96%0,044,194,134,084,2016M6.724
08/06/2022-1,43%-0,064,154,194,124,2118M9.956
07/06/2022-0,94%-0,044,214,254,164,2511M6.582
06/06/2022-3,41%-0,154,254,424,254,4416M7.734
03/06/2022-3,30%-0,154,404,544,354,5621M7.945
02/06/2022-1,52%-0,074,554,664,504,6835M8.660
01/06/20220,00%0,004,624,634,564,7526M10.371
31/05/2022-2,53%-0,124,624,754,624,7935M8.478
30/05/20220,42%0,024,744,724,724,8213M5.994
27/05/20220,43%0,024,724,654,634,7513M9.501
26/05/20220,64%0,034,704,664,634,8433M14.034
25/05/20221,08%0,054,674,584,564,7017M15.569
24/05/20220,00%0,004,624,624,514,6410M6.079
23/05/20221,09%0,054,624,604,524,6617M11.937
20/05/20222,47%0,114,574,514,444,5919M9.824
19/05/20224,21%0,184,464,264,194,4929M17.222
18/05/2022-6,55%-0,304,284,584,284,5824M7.661
17/05/2022-1,72%-0,084,584,704,534,8324M12.528
16/05/2022-0,85%-0,044,664,704,554,7039M15.987
13/05/20221,73%0,084,704,704,594,7331M11.782
12/05/2022-0,65%-0,034,624,554,554,7521M9.249
11/05/20220,00%0,004,654,594,564,7320M13.667
10/05/20227,39%0,324,654,454,434,7763M28.821
09/05/2022-3,56%-0,164,334,444,184,4433M18.551
06/05/2022-0,44%-0,024,494,524,364,5227M11.878
05/05/2022-2,38%-0,114,514,554,444,5916M10.178
04/05/20220,00%0,004,624,604,434,7022M12.194
03/05/20220,65%0,034,624,584,514,6821M15.915
02/05/2022-2,96%-0,144,594,754,534,7921M10.039
29/04/20220,64%0,034,734,774,684,9168M16.840
28/04/20221,95%0,094,704,624,564,7626M9.206
27/04/2022-2,33%-0,114,614,794,594,8019M8.617
26/04/2022-2,07%-0,104,724,784,674,8716M8.099
25/04/20222,55%0,124,824,644,604,8414M7.859
22/04/2022-2,69%-0,134,704,754,644,7811M7.116
20/04/2022-0,41%-0,024,834,834,814,9810M6.133
19/04/20220,62%0,034,854,804,734,877M4.665
18/04/20220,42%0,024,824,814,744,8711M6.796
14/04/2022-2,44%-0,124,804,924,794,9427M6.677
13/04/2022-0,61%-0,034,924,994,915,0414M6.772
12/04/2022-1,79%-0,094,955,084,925,1513M6.227
11/04/2022-1,37%-0,075,045,084,975,1019M7.870
08/04/2022-2,11%-0,115,115,205,075,228M7.033
07/04/20220,38%0,025,225,195,125,2516M9.802
06/04/2022-4,41%-0,245,205,445,175,4426M14.789
05/04/2022-1,27%-0,075,445,505,395,6218M8.934
04/04/2022-1,25%-0,075,515,605,465,6415M7.966
01/04/20224,49%0,245,585,405,365,5925M7.969
31/03/2022-1,29%-0,075,345,395,335,5139M7.068
30/03/2022-1,64%-0,095,415,535,375,5320M12.968
29/03/20224,56%0,245,505,345,315,5535M10.911
28/03/20220,96%0,055,265,255,175,3323M12.020
25/03/20221,96%0,105,215,135,025,2731M10.126
24/03/20222,20%0,115,115,065,035,1418M6.351
23/03/20221,01%0,055,004,934,835,1034M14.190
22/03/20222,48%0,124,954,844,795,0078M12.862
21/03/2022-1,23%-0,064,834,904,694,9023M13.374
18/03/20228,19%0,374,894,494,484,9150M11.587
17/03/20221,80%0,084,524,434,314,5334M20.196
16/03/20223,74%0,164,444,344,234,61112M27.233
15/03/2022-3,17%-0,144,284,404,174,4050M11.933
14/03/2022-5,15%-0,244,424,754,344,7545M15.696
11/03/2022-13,70%-0,744,665,444,565,44128M21.987
10/03/2022-0,55%-0,035,405,465,315,5025M10.651
09/03/20223,63%0,195,435,305,235,4723M8.122
08/03/2022-1,32%-0,075,245,385,095,3833M13.868
07/03/2022-7,01%-0,405,315,655,265,7134M9.205
04/03/2022-2,89%-0,175,715,835,625,9134M11.465
03/03/20220,51%0,035,885,855,815,9435M13.846
02/03/2022-1,85%-0,115,855,885,815,9517M6.394
25/02/20221,53%0,095,965,825,695,9659M11.618
24/02/2022-0,51%-0,035,875,655,505,9030M12.473
23/02/20222,43%0,145,905,765,765,9827M13.904
22/02/20220,52%0,035,765,785,715,9423M10.280
21/02/2022-2,39%-0,145,735,895,715,898M4.185
18/02/2022-0,84%-0,055,875,985,805,9815M6.735
17/02/2022-0,50%-0,035,925,945,845,9917M8.769
16/02/20221,71%0,105,955,865,826,0323M10.894
15/02/20221,56%0,095,855,775,735,8715M6.940
14/02/20222,31%0,135,765,635,625,8013M5.858
11/02/2022-2,60%-0,155,635,815,595,8131M7.845
10/02/20221,94%0,115,785,705,655,7816M5.867
09/02/20220,35%0,025,675,665,645,7815M8.585
08/02/20220,18%0,015,655,635,565,7117M11.713
07/02/2022-1,05%-0,065,645,715,605,7818M7.985
04/02/20221,06%0,065,705,625,515,7130M11.390
03/02/2022-4,73%-0,285,645,935,605,9978M9.786
02/02/2022-1,82%-0,115,926,035,876,0922M9.352
01/02/2022-1,31%-0,086,036,096,016,1613M5.884
31/01/2022-2,08%-0,136,116,236,046,2664M11.687
28/01/20221,30%0,086,246,146,096,2518M7.275
27/01/20222,84%0,176,166,056,016,1921M7.393
26/01/20220,67%0,045,995,965,906,1435M10.091
25/01/20220,17%0,015,955,885,795,9520M8.576
24/01/20220,51%0,035,945,895,726,0026M10.773
21/01/20220,68%0,045,915,845,796,0116M6.368
20/01/20223,89%0,225,875,655,605,9025M11.236
19/01/20221,80%0,105,655,585,585,7318M8.452
18/01/2022-1,25%-0,075,555,625,515,6421M9.228
17/01/2022-2,43%-0,145,625,715,595,7415M6.077
14/01/2022-1,54%-0,095,765,855,705,8816M6.114
13/01/20221,21%0,075,855,785,705,8519M9.292
12/01/20222,66%0,155,785,665,605,7914M7.871
11/01/20221,99%0,115,635,525,465,6617M7.469
10/01/2022-3,16%-0,185,525,705,465,7022M6.574
07/01/20220,18%0,015,705,655,585,8325M13.905
06/01/20220,35%0,025,695,725,585,8318M7.851
05/01/2022-2,58%-0,155,675,825,675,8714M6.945
04/01/20220,17%0,015,825,855,745,8825M10.507
03/01/2022-3,65%-0,225,816,085,766,0818M5.901
30/12/20211,01%0,066,035,975,946,1222M7.790
29/12/2021-1,49%-0,095,976,055,926,0712M7.583
28/12/2021-0,66%-0,046,066,126,046,1312M7.767
27/12/20212,18%0,136,105,985,946,1017M7.417
23/12/2021-1,00%-0,065,976,035,936,0710M4.452
22/12/2021-0,33%-0,026,035,985,906,0532M9.485
21/12/2021-1,31%-0,086,056,155,946,1816M7.430
20/12/2021--6,136,186,016,2642M21.206


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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