Cotação atual, histórico e gráfico do papel: GMCO34

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 GMCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	1,58%	0,65	41,74	40,27	40,27	42,01	15K	39
07/12/2023	1,63%	0,66	41,09	40,32	40,30	41,17	196K	32
06/12/2023	0,17%	0,07	40,43	40,16	40,16	41,16	22K	51
05/12/2023	-0,86%	-0,35	40,36	40,00	40,00	41,36	135K	59
04/12/2023	2,60%	1,03	40,71	39,88	39,88	41,22	366K	101
01/12/2023	1,02%	0,40	39,68	39,28	38,71	39,80	140K	68
30/11/2023	1,55%	0,60	39,28	39,60	38,96	39,83	147K	46
29/11/2023	9,82%	3,46	38,68	36,41	36,41	39,40	3M	269
28/11/2023	1,12%	0,39	35,22	34,82	33,96	35,22	13K	33
27/11/2023	0,35%	0,12	34,83	34,36	34,12	34,95	120K	31
24/11/2023	-1,25%	-0,44	34,71	33,89	33,89	34,71	49K	19

23/11/2023	1,53%	0,53	35,15	35,10	33,90	35,28	30K	34
22/11/2023	1,32%	0,45	34,62	34,17	34,17	34,73	79K	34
21/11/2023	-1,89%	-0,66	34,17	34,83	33,89	34,83	44K	37
20/11/2023	1,75%	0,60	34,83	34,68	34,26	35,01	132K	61
17/11/2023	2,45%	0,82	34,23	33,81	33,69	34,27	114K	121
16/11/2023	-2,57%	-0,88	33,41	34,29	33,41	34,29	677K	85
14/11/2023	4,38%	1,44	34,29	32,85	32,85	34,55	151K	48
13/11/2023	-0,45%	-0,15	32,85	33,25	32,80	33,36	137K	36
10/11/2023	-0,09%	-0,03	33,00	33,03	32,40	33,15	248K	93
09/11/2023	-2,68%	-0,91	33,03	33,94	32,99	34,02	78K	83
08/11/2023	-1,57%	-0,54	33,94	34,85	33,83	34,86	474K	74
07/11/2023	-3,15%	-1,12	34,48	35,26	34,23	35,33	514K	75
06/11/2023	-3,10%	-1,14	35,60	36,74	35,55	36,74	141K	36
03/11/2023	5,33%	1,86	36,74	34,91	34,91	36,74	104K	45
01/11/2023	-1,64%	-0,58	34,88	36,10	34,63	36,28	213K	44
31/10/2023	2,43%	0,84	35,46	34,61	34,61	35,71	15K	17
30/10/2023	1,58%	0,54	34,62	34,32	33,54	34,63	82K	826
27/10/2023	-4,78%	-1,71	34,08	35,44	33,85	35,44	312K	83
26/10/2023	-0,69%	-0,25	35,79	36,76	35,73	37,62	786K	200
25/10/2023	1,12%	0,40	36,04	35,64	34,72	36,23	158K	54
24/10/2023	-3,05%	-1,12	35,64	36,89	35,30	37,07	503K	91
23/10/2023	-1,10%	-0,41	36,76	37,14	36,69	37,42	34K	48
20/10/2023	0,46%	0,17	37,17	37,85	37,17	37,95	8K	26
19/10/2023	-0,96%	-0,36	37,00	37,00	37,00	37,63	24K	36
18/10/2023	-2,43%	-0,93	37,36	38,00	37,22	38,00	555K	79
17/10/2023	0,87%	0,33	38,29	38,00	37,75	38,40	164K	27
16/10/2023	0,42%	0,16	37,96	37,71	37,57	38,11	445K	55
13/10/2023	-3,32%	-1,30	37,80	38,50	37,57	38,50	494K	140
11/10/2023	-2,05%	-0,82	39,10	40,21	39,00	40,34	22K	42
10/10/2023	0,83%	0,33	39,92	39,40	39,25	40,03	35K	28
09/10/2023	-1,44%	-0,58	39,59	40,17	39,20	40,17	95K	73
06/10/2023	2,71%	1,06	40,17	39,30	38,87	40,42	173K	35
05/10/2023	-2,10%	-0,84	39,11	39,95	38,65	40,36	211K	66
04/10/2023	-1,21%	-0,49	39,95	41,19	39,45	41,19	54K	257
03/10/2023	-1,08%	-0,44	40,44	40,88	40,17	40,88	55K	29
02/10/2023	-1,40%	-0,58	40,88	41,46	40,81	41,75	381K	33
29/09/2023	-0,46%	-0,19	41,46	41,65	41,18	41,70	18K	33
28/09/2023	2,54%	1,03	41,65	41,15	40,62	42,00	313K	48
27/09/2023	0,64%	0,26	40,62	40,37	40,37	40,97	275K	42
26/09/2023	-1,66%	-0,68	40,36	40,64	40,15	41,04	703K	32
25/09/2023	1,89%	0,76	41,04	40,28	40,10	41,15	68K	30
22/09/2023	-0,79%	-0,32	40,28	40,57	40,10	41,15	141K	41
21/09/2023	0,20%	0,08	40,60	40,11	40,11	40,89	30K	21
20/09/2023	-2,41%	-1,00	40,52	41,52	40,36	41,60	43K	320
19/09/2023	2,52%	1,02	41,52	41,31	40,45	41,72	2M	89
18/09/2023	-2,41%	-1,00	40,50	41,35	40,50	41,35	247K	72
15/09/2023	1,07%	0,44	41,50	40,90	40,60	42,00	207K	56
14/09/2023	-0,70%	-0,29	41,06	41,35	40,46	41,35	82K	56
13/09/2023	0,00%	0,00	41,35	41,50	41,06	42,10	79K	51
12/09/2023	2,96%	1,19	41,35	40,30	40,30	41,80	95K	72
11/09/2023	-2,41%	-0,99	40,16	40,90	40,16	40,90	466K	57
08/09/2023	0,44%	0,18	41,15	40,96	40,60	41,28	11K	28
06/09/2023	-0,65%	-0,27	40,97	41,50	40,60	41,50	44K	346
05/09/2023	0,34%	0,14	41,24	41,10	41,10	41,69	91K	38
04/09/2023	0,02%	0,01	41,10	41,10	41,10	41,65	6K	26
01/09/2023	-2,21%	-0,93	41,09	42,02	41,08	42,02	45M	57
31/08/2023	2,11%	0,87	42,02	41,20	41,20	42,50	12K	31
30/08/2023	1,60%	0,65	41,15	40,50	40,50	41,15	59K	31
29/08/2023	0,12%	0,05	40,50	40,45	40,26	40,75	22K	23
28/08/2023	0,40%	0,16	40,45	40,40	40,19	40,80	42K	26
25/08/2023	0,52%	0,21	40,29	40,30	39,19	40,50	27K	105
24/08/2023	-3,79%	-1,58	40,08	41,20	39,94	41,20	130K	127
23/08/2023	1,51%	0,62	41,66	40,74	40,29	41,66	60K	302
22/08/2023	-1,46%	-0,61	41,04	41,55	40,53	41,55	23K	97
21/08/2023	1,26%	0,52	41,65	41,27	41,12	41,68	25K	64
18/08/2023	0,19%	0,08	41,13	40,85	40,75	41,22	14K	41
17/08/2023	0,37%	0,15	41,05	41,05	40,90	41,45	14K	44
16/08/2023	-1,54%	-0,64	40,90	41,40	40,72	41,50	33K	71
15/08/2023	-2,01%	-0,85	41,54	42,32	41,47	42,32	74K	61
14/08/2023	2,14%	0,89	42,39	41,63	41,40	42,39	90K	61
11/08/2023	-0,55%	-0,23	41,50	41,80	41,00	41,80	142K	101
10/08/2023	-6,12%	-2,72	41,73	44,67	41,52	44,67	549K	217
09/08/2023	-0,98%	-0,44	44,45	44,80	44,45	45,10	16K	42
08/08/2023	-0,86%	-0,39	44,89	45,28	44,50	45,28	459K	48
07/08/2023	1,75%	0,78	45,28	44,50	44,50	45,28	96K	59
04/08/2023	-0,67%	-0,30	44,50	45,03	44,30	45,10	138K	65
03/08/2023	-0,29%	-0,13	44,80	45,10	44,69	45,36	82K	396
02/08/2023	-1,36%	-0,62	44,93	45,55	44,84	45,55	53K	61
01/08/2023	0,66%	0,30	45,55	45,26	45,25	45,70	91K	43
31/07/2023	0,62%	0,28	45,25	44,97	44,87	45,40	70K	38
28/07/2023	-2,58%	-1,19	44,97	45,70	44,80	45,95	88K	60
27/07/2023	2,21%	1,00	46,16	45,40	45,40	46,49	250K	75
26/07/2023	-0,20%	-0,09	45,16	45,25	44,57	45,40	38K	103
25/07/2023	-2,35%	-1,09	45,25	47,00	44,20	47,00	453K	222
24/07/2023	0,37%	0,17	46,34	46,23	46,15	46,60	475K	38
21/07/2023	-1,93%	-0,91	46,17	47,20	45,85	47,23	167K	43
20/07/2023	0,15%	0,07	47,08	46,64	46,43	47,08	27K	38
19/07/2023	-0,21%	-0,10	47,01	47,23	46,98	47,37	39K	35
18/07/2023	1,09%	0,51	47,11	46,46	46,32	47,13	57K	41
17/07/2023	-2,71%	-1,30	46,60	47,89	46,45	47,89	138K	75
14/07/2023	-1,28%	-0,62	47,90	48,70	47,84	48,70	40K	22
13/07/2023	-0,53%	-0,26	48,52	48,88	48,46	49,25	23K	35
12/07/2023	0,29%	0,14	48,78	49,10	48,70	49,18	49K	55
11/07/2023	0,58%	0,28	48,64	48,40	48,10	48,85	25K	39
10/07/2023	0,54%	0,26	48,36	48,11	47,75	48,47	95K	59
07/07/2023	-0,60%	-0,29	48,10	48,40	48,04	48,60	27K	35
06/07/2023	1,11%	0,53	48,39	47,94	47,23	48,42	102K	73
05/07/2023	2,51%	1,17	47,86	46,90	46,90	47,89	594K	80
04/07/2023	0,04%	0,02	46,69	46,90	46,69	47,13	17K	24
03/07/2023	1,10%	0,51	46,67	46,45	46,30	46,90	13K	30
30/06/2023	-0,50%	-0,23	46,16	46,30	45,98	46,60	29K	43
29/06/2023	0,41%	0,19	46,39	46,50	46,26	46,90	421K	60
28/06/2023	2,58%	1,16	46,20	45,04	45,04	46,20	24K	49
27/06/2023	3,09%	1,35	45,04	43,90	43,57	45,04	55K	69
26/06/2023	1,25%	0,54	43,69	43,67	43,00	44,00	64K	60
23/06/2023	-1,03%	-0,45	43,15	43,45	43,00	43,57	91K	61
22/06/2023	-1,69%	-0,75	43,60	44,05	43,45	44,05	70K	54
21/06/2023	-0,34%	-0,15	44,35	44,42	44,03	44,84	138K	48
20/06/2023	-1,09%	-0,49	44,50	45,10	44,20	45,20	16K	43
19/06/2023	-1,62%	-0,74	44,99	45,74	44,99	45,78	164K	22
16/06/2023	0,02%	0,01	45,73	46,00	45,55	46,30	60K	50
15/06/2023	2,26%	1,01	45,72	45,01	44,80	45,80	54K	59
14/06/2023	-1,84%	-0,84	44,71	46,46	44,71	46,46	56K	71
13/06/2023	2,06%	0,92	45,55	44,63	44,63	45,95	77K	207
12/06/2023	0,63%	0,28	44,63	44,11	44,11	45,25	170K	61
09/06/2023	-0,38%	-0,17	44,35	45,30	44,13	46,75	360K	119
07/06/2023	3,41%	1,47	44,52	43,05	43,05	44,68	193K	153
06/06/2023	2,16%	0,91	43,05	41,70	41,70	43,34	547K	80
05/06/2023	-0,80%	-0,34	42,14	42,50	41,50	42,50	77K	81
02/06/2023	2,36%	0,98	42,48	41,65	41,50	42,73	295K	170
01/06/2023	-0,69%	-0,29	41,50	41,34	40,72	41,65	96K	54
31/05/2023	-0,38%	-0,16	41,79	42,45	41,21	42,50	72K	153
30/05/2023	-	-	41,95	42,40	41,95	43,30	761K	167

Date,Open,High,Low,Close,Volume
08-Dec-23,40.27,42.01,40.27,41.74,15377
07-Dec-23,40.32,41.17,40.30,41.09,196270
06-Dec-23,40.16,41.16,40.16,40.43,21627
05-Dec-23,40.00,41.36,40.00,40.36,135472
04-Dec-23,39.88,41.22,39.88,40.71,366238
01-Dec-23,39.28,39.80,38.71,39.68,139965
30-Nov-23,39.60,39.83,38.96,39.28,147422
29-Nov-23,36.41,39.40,36.41,38.68,2990084
28-Nov-23,34.82,35.22,33.96,35.22,13229
27-Nov-23,34.36,34.95,34.12,34.83,119662
24-Nov-23,33.89,34.71,33.89,34.71,48689
23-Nov-23,35.10,35.28,33.90,35.15,29566
22-Nov-23,34.17,34.73,34.17,34.62,78605
21-Nov-23,34.83,34.83,33.89,34.17,43791
20-Nov-23,34.68,35.01,34.26,34.83,131795
17-Nov-23,33.81,34.27,33.69,34.23,114236
16-Nov-23,34.29,34.29,33.41,33.41,676560
14-Nov-23,32.85,34.55,32.85,34.29,150674
13-Nov-23,33.25,33.36,32.80,32.85,136923
10-Nov-23,33.03,33.15,32.40,33.00,248149
09-Nov-23,33.94,34.02,32.99,33.03,78253
08-Nov-23,34.85,34.86,33.83,33.94,473850
07-Nov-23,35.26,35.33,34.23,34.48,514162
06-Nov-23,36.74,36.74,35.55,35.60,141051
03-Nov-23,34.91,36.74,34.91,36.74,104414
01-Nov-23,36.10,36.28,34.63,34.88,213119
31-Oct-23,34.61,35.71,34.61,35.46,15349
30-Oct-23,34.32,34.63,33.54,34.62,81790
27-Oct-23,35.44,35.44,33.85,34.08,312454
26-Oct-23,36.76,37.62,35.73,35.79,785640
25-Oct-23,35.64,36.23,34.72,36.04,157517
24-Oct-23,36.89,37.07,35.30,35.64,503076
23-Oct-23,37.14,37.42,36.69,36.76,33756
20-Oct-23,37.85,37.95,37.17,37.17,7728
19-Oct-23,37.00,37.63,37.00,37.00,23770
18-Oct-23,38.00,38.00,37.22,37.36,554527
17-Oct-23,38.00,38.40,37.75,38.29,164072
16-Oct-23,37.71,38.11,37.57,37.96,445484
13-Oct-23,38.50,38.50,37.57,37.80,494372
11-Oct-23,40.21,40.34,39.00,39.10,21863
10-Oct-23,39.40,40.03,39.25,39.92,34557
09-Oct-23,40.17,40.17,39.20,39.59,95421
06-Oct-23,39.30,40.42,38.87,40.17,172832
05-Oct-23,39.95,40.36,38.65,39.11,211259
04-Oct-23,41.19,41.19,39.45,39.95,54318
03-Oct-23,40.88,40.88,40.17,40.44,55098
02-Oct-23,41.46,41.75,40.81,40.88,381190
29-Sep-23,41.65,41.70,41.18,41.46,18340
28-Sep-23,41.15,42.00,40.62,41.65,312609
27-Sep-23,40.37,40.97,40.37,40.62,274598
26-Sep-23,40.64,41.04,40.15,40.36,702945
25-Sep-23,40.28,41.15,40.10,41.04,67685
22-Sep-23,40.57,41.15,40.10,40.28,141183
21-Sep-23,40.11,40.89,40.11,40.60,29577
20-Sep-23,41.52,41.60,40.36,40.52,43254
19-Sep-23,41.31,41.72,40.45,41.52,1708126
18-Sep-23,41.35,41.35,40.50,40.50,246982
15-Sep-23,40.90,42.00,40.60,41.50,207078
14-Sep-23,41.35,41.35,40.46,41.06,81570
13-Sep-23,41.50,42.10,41.06,41.35,79301
12-Sep-23,40.30,41.80,40.30,41.35,95254
11-Sep-23,40.90,40.90,40.16,40.16,465792
08-Sep-23,40.96,41.28,40.60,41.15,11002
06-Sep-23,41.50,41.50,40.60,40.97,43963
05-Sep-23,41.10,41.69,41.10,41.24,91055
04-Sep-23,41.10,41.65,41.10,41.10,5956
01-Sep-23,42.02,42.02,41.08,41.09,44937227
31-Aug-23,41.20,42.50,41.20,42.02,11671
30-Aug-23,40.50,41.15,40.50,41.15,58721
29-Aug-23,40.45,40.75,40.26,40.50,21886
28-Aug-23,40.40,40.80,40.19,40.45,42058
25-Aug-23,40.30,40.50,39.19,40.29,27060
24-Aug-23,41.20,41.20,39.94,40.08,130451
23-Aug-23,40.74,41.66,40.29,41.66,60433
22-Aug-23,41.55,41.55,40.53,41.04,22613
21-Aug-23,41.27,41.68,41.12,41.65,24673
18-Aug-23,40.85,41.22,40.75,41.13,14108
17-Aug-23,41.05,41.45,40.90,41.05,14339
16-Aug-23,41.40,41.50,40.72,40.90,33195
15-Aug-23,42.32,42.32,41.47,41.54,73826
14-Aug-23,41.63,42.39,41.40,42.39,89987
11-Aug-23,41.80,41.80,41.00,41.50,142212
10-Aug-23,44.67,44.67,41.52,41.73,548850
09-Aug-23,44.80,45.10,44.45,44.45,16284
08-Aug-23,45.28,45.28,44.50,44.89,459407
07-Aug-23,44.50,45.28,44.50,45.28,96322
04-Aug-23,45.03,45.10,44.30,44.50,137546
03-Aug-23,45.10,45.36,44.69,44.80,81562
02-Aug-23,45.55,45.55,44.84,44.93,52990
01-Aug-23,45.26,45.70,45.25,45.55,90621
31-Jul-23,44.97,45.40,44.87,45.25,70130
28-Jul-23,45.70,45.95,44.80,44.97,88218
27-Jul-23,45.40,46.49,45.40,46.16,250219
26-Jul-23,45.25,45.40,44.57,45.16,37568
25-Jul-23,47.00,47.00,44.20,45.25,452792
24-Jul-23,46.23,46.60,46.15,46.34,475418
21-Jul-23,47.20,47.23,45.85,46.17,167291
20-Jul-23,46.64,47.08,46.43,47.08,27027
19-Jul-23,47.23,47.37,46.98,47.01,38672
18-Jul-23,46.46,47.13,46.32,47.11,57031
17-Jul-23,47.89,47.89,46.45,46.60,137819
14-Jul-23,48.70,48.70,47.84,47.90,40052
13-Jul-23,48.88,49.25,48.46,48.52,22898
12-Jul-23,49.10,49.18,48.70,48.78,48734
11-Jul-23,48.40,48.85,48.10,48.64,25182
10-Jul-23,48.11,48.47,47.75,48.36,95462
07-Jul-23,48.40,48.60,48.04,48.10,26536
06-Jul-23,47.94,48.42,47.23,48.39,101664
05-Jul-23,46.90,47.89,46.90,47.86,593573
04-Jul-23,46.90,47.13,46.69,46.69,16634
03-Jul-23,46.45,46.90,46.30,46.67,12911
30-Jun-23,46.30,46.60,45.98,46.16,29297
29-Jun-23,46.50,46.90,46.26,46.39,421444
28-Jun-23,45.04,46.20,45.04,46.20,24306
27-Jun-23,43.90,45.04,43.57,45.04,55208
26-Jun-23,43.67,44.00,43.00,43.69,63867
23-Jun-23,43.45,43.57,43.00,43.15,90736
22-Jun-23,44.05,44.05,43.45,43.60,69678
21-Jun-23,44.42,44.84,44.03,44.35,138222
20-Jun-23,45.10,45.20,44.20,44.50,15862
19-Jun-23,45.74,45.78,44.99,44.99,163673
16-Jun-23,46.00,46.30,45.55,45.73,60328
15-Jun-23,45.01,45.80,44.80,45.72,53814
14-Jun-23,46.46,46.46,44.71,44.71,55816
13-Jun-23,44.63,45.95,44.63,45.55,77404
12-Jun-23,44.11,45.25,44.11,44.63,169526
09-Jun-23,45.30,46.75,44.13,44.35,359584
07-Jun-23,43.05,44.68,43.05,44.52,193423
06-Jun-23,41.70,43.34,41.70,43.05,547222
05-Jun-23,42.50,42.50,41.50,42.14,77307
02-Jun-23,41.65,42.73,41.50,42.48,295235
01-Jun-23,41.34,41.65,40.72,41.50,95861
31-May-23,42.45,42.50,41.21,41.79,71980
30-May-23,42.40,43.30,41.95,41.95,760772

*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: GMCO34