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
13-Jun-25,7.90,7.90,7.74,7.78,12309620
12-Jun-25,7.86,8.05,7.80,7.95,16149497
11-Jun-25,7.84,7.99,7.71,7.90,15695017
10-Jun-25,7.77,8.03,7.77,7.84,34042261
09-Jun-25,7.75,7.80,7.64,7.73,15824386
06-Jun-25,7.82,7.91,7.69,7.82,87913588
05-Jun-25,7.97,8.09,7.82,7.85,16058775
04-Jun-25,8.02,8.11,7.97,8.01,22141965
03-Jun-25,7.90,8.02,7.85,8.02,27213028
02-Jun-25,7.93,8.08,7.70,7.89,40080539
30-May-25,7.99,8.05,7.85,7.99,22604990
29-May-25,8.18,8.21,7.95,8.00,26298405
28-May-25,8.14,8.19,8.04,8.14,14091758
27-May-25,7.90,8.15,7.89,8.13,37120154
26-May-25,7.76,7.93,7.76,7.90,15082175
23-May-25,7.68,7.79,7.53,7.76,16296489
22-May-25,7.52,7.90,7.41,7.78,22600924
21-May-25,7.91,7.92,7.58,7.63,22126643
20-May-25,7.89,7.97,7.78,7.96,16920314
19-May-25,7.78,8.00,7.74,7.93,17444194
16-May-25,7.66,7.79,7.58,7.79,23108276
15-May-25,7.58,7.83,7.58,7.72,31475776
14-May-25,7.67,7.71,7.58,7.62,16466089
13-May-25,7.52,7.78,7.49,7.69,15473861
12-May-25,7.61,7.69,7.39,7.50,16718459
09-May-25,7.67,7.77,7.57,7.58,17920540
08-May-25,7.69,7.93,7.61,7.67,29117577
07-May-25,7.67,7.70,7.50,7.60,27177603
06-May-25,7.77,7.85,7.49,7.68,51032999
05-May-25,7.78,7.83,7.63,7.70,19219693
02-May-25,7.78,7.83,7.67,7.75,32297159
30-Apr-25,7.66,7.82,7.58,7.70,36832280
29-Apr-25,7.65,7.86,7.57,7.71,36413818
28-Apr-25,7.64,7.71,7.56,7.60,26522915
25-Apr-25,7.63,7.75,7.57,7.60,34388020
24-Apr-25,7.47,7.79,7.35,7.60,39344334
23-Apr-25,7.48,7.55,7.34,7.43,24010020
22-Apr-25,7.49,7.52,7.33,7.33,22019453
17-Apr-25,7.38,7.47,7.26,7.47,32132430
16-Apr-25,7.41,7.45,7.29,7.38,23730111
15-Apr-25,7.47,7.48,7.35,7.44,23007727
14-Apr-25,7.61,7.72,7.41,7.44,28253162
11-Apr-25,7.47,7.70,7.36,7.57,53642879
10-Apr-25,7.24,7.44,7.19,7.44,54043105
09-Apr-25,6.71,7.27,6.68,7.26,35642529
08-Apr-25,7.00,7.01,6.74,6.76,25564452
07-Apr-25,6.86,7.19,6.79,6.95,26679104
04-Apr-25,7.47,7.51,6.97,7.04,30624087
03-Apr-25,7.12,7.62,7.08,7.58,65343631
02-Apr-25,7.03,7.18,7.01,7.12,21968713
01-Apr-25,6.77,7.09,6.74,7.03,18894437
31-Mar-25,6.90,6.96,6.78,6.78,28626850
28-Mar-25,7.08,7.11,6.96,6.99,37419085
27-Mar-25,6.86,7.19,6.79,7.07,43246201
26-Mar-25,6.75,6.97,6.75,6.91,24691983
25-Mar-25,6.65,6.85,6.62,6.79,20779622
24-Mar-25,6.78,6.83,6.63,6.64,34743869
21-Mar-25,6.77,6.78,6.67,6.76,17516353
20-Mar-25,6.80,6.83,6.70,6.74,15691930
19-Mar-25,6.75,6.91,6.71,6.89,27776507
18-Mar-25,6.41,6.55,6.34,6.50,18359904
17-Mar-25,6.44,6.46,6.27,6.40,19794872
14-Mar-25,6.32,6.49,6.32,6.45,16684823
13-Mar-25,6.36,6.39,6.22,6.32,12488961
12-Mar-25,6.19,6.36,6.19,6.36,19310160
11-Mar-25,6.28,6.29,6.14,6.21,14640775
10-Mar-25,6.30,6.31,6.18,6.25,20443441
07-Mar-25,6.17,6.31,6.07,6.31,29747530
06-Mar-25,6.29,6.29,6.08,6.17,25939821
05-Mar-25,6.30,6.33,6.19,6.25,15735080
28-Feb-25,6.61,6.66,6.37,6.38,42597716
27-Feb-25,6.68,6.72,6.55,6.60,27864347
26-Feb-25,6.87,6.88,6.62,6.69,35098683
25-Feb-25,6.76,7.08,6.70,6.82,38040275
24-Feb-25,6.88,6.96,6.73,6.78,27115119
21-Feb-25,6.99,7.04,6.88,6.94,25573072
20-Feb-25,6.98,7.12,6.95,6.99,25331758
19-Feb-25,7.10,7.13,6.96,6.97,23436959
18-Feb-25,7.36,7.37,7.04,7.12,46487638
17-Feb-25,7.12,7.46,7.09,7.35,52366893
14-Feb-25,6.73,7.12,6.73,7.12,50112165
13-Feb-25,6.58,6.82,6.51,6.76,30083423
12-Feb-25,6.65,6.68,6.49,6.58,22104771
11-Feb-25,6.52,6.82,6.47,6.67,29674629
10-Feb-25,6.60,6.74,6.50,6.52,19080443
07-Feb-25,6.83,6.83,6.53,6.61,21863226
06-Feb-25,6.74,6.84,6.66,6.79,19087875
05-Feb-25,6.69,6.74,6.61,6.69,15535718
04-Feb-25,6.68,6.75,6.64,6.70,18321536
03-Feb-25,6.61,6.75,6.57,6.71,26724793
31-Jan-25,6.66,6.75,6.56,6.68,34258978
30-Jan-25,6.42,6.71,6.42,6.67,21966512
29-Jan-25,6.46,6.53,6.41,6.44,15342862
28-Jan-25,6.50,6.58,6.46,6.49,22745814
27-Jan-25,6.29,6.62,6.28,6.53,36535567
24-Jan-25,6.25,6.41,6.23,6.30,25557690
23-Jan-25,6.36,6.44,6.16,6.28,22925657
22-Jan-25,6.30,6.47,6.28,6.36,28661934
21-Jan-25,6.16,6.30,6.10,6.30,17691216
20-Jan-25,6.21,6.28,6.14,6.15,16870051
17-Jan-25,6.19,6.29,6.06,6.26,25998693
16-Jan-25,6.23,6.23,6.08,6.16,24466183
15-Jan-25,6.01,6.22,5.93,6.17,28184176
14-Jan-25,5.89,5.96,5.85,5.95,20271973
13-Jan-25,5.97,5.98,5.87,5.89,21691147
10-Jan-25,6.07,6.07,5.85,5.97,20946123
09-Jan-25,6.03,6.08,5.97,6.03,21294959
08-Jan-25,6.22,6.22,6.00,6.04,20740808
07-Jan-25,6.14,6.28,6.13,6.22,38965668
06-Jan-25,5.98,6.12,5.97,6.11,37192695
03-Jan-25,6.07,6.09,5.88,5.96,28210913
02-Jan-25,6.33,6.37,6.05,6.05,38889486
30-Dec-24,6.48,6.56,6.23,6.39,26359016
27-Dec-24,6.94,6.98,6.43,6.50,39277519
26-Dec-24,6.99,7.02,6.90,6.94,36612367
23-Dec-24,6.92,6.96,6.82,6.95,37654572
20-Dec-24,6.78,6.98,6.66,6.98,58535075
19-Dec-24,6.64,6.79,6.62,6.76,31580491
18-Dec-24,6.83,6.89,6.62,6.67,32097974
17-Dec-24,6.74,6.92,6.66,6.86,27756865
16-Dec-24,6.89,6.89,6.67,6.74,29726090
13-Dec-24,7.06,7.06,6.82,6.82,27569118
12-Dec-24,7.43,7.45,6.97,7.04,38407298
11-Dec-24,7.41,7.64,7.30,7.43,59727081
10-Dec-24,7.15,7.42,7.09,7.33,60510029
09-Dec-24,7.10,7.21,6.98,7.12,21661815
06-Dec-24,7.16,7.22,7.07,7.12,37017374
05-Dec-24,7.12,7.36,7.12,7.16,48923179
04-Dec-24,7.17,7.22,7.08,7.09,52697363
03-Dec-24,7.05,7.21,7.03,7.17,50423551
02-Dec-24,7.03,7.11,6.97,7.02,53687596
29-Nov-24,6.97,7.07,6.85,6.98,29209573
28-Nov-24,7.23,7.23,6.97,6.97,35503089
27-Nov-24,7.32,7.40,7.13,7.20,31068863