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
20/05/2025	0,42%	0,30	71,13	71,54	70,33	71,58	69K	51
19/05/2025	-0,52%	-0,37	70,83	69,62	69,62	71,16	22K	13
16/05/2025	0,04%	0,03	71,20	71,40	71,20	71,40	2K	8
15/05/2025	2,46%	1,71	71,17	70,44	70,37	71,40	21K	11
14/05/2025	-2,18%	-1,55	69,46	69,56	69,46	70,83	33K	20
13/05/2025	1,02%	0,72	71,01	69,76	69,75	71,01	16K	13
12/05/2025	4,74%	3,18	70,29	69,00	69,00	70,66	544K	57

09/05/2025	-0,75%	-0,51	67,11	67,55	66,88	67,55	11K	12
08/05/2025	3,44%	2,25	67,62	66,03	65,17	67,62	17K	26
07/05/2025	0,71%	0,46	65,37	65,35	64,94	65,70	2K	10
06/05/2025	0,64%	0,41	64,91	64,50	64,37	65,65	34K	29
05/05/2025	1,56%	0,99	64,50	63,52	63,50	64,70	260K	165
02/05/2025	-0,64%	-0,41	63,51	63,92	63,48	64,58	1M	92
30/04/2025	-2,96%	-1,95	63,92	66,53	63,62	66,53	14K	44
29/04/2025	-0,71%	-0,47	65,87	66,00	64,40	66,00	14K	33
28/04/2025	1,58%	1,03	66,34	67,52	66,17	67,52	41K	28
25/04/2025	-2,62%	-1,76	65,31	66,00	65,31	67,40	30K	27
24/04/2025	2,79%	1,82	67,07	66,45	66,14	67,07	45K	26
23/04/2025	1,15%	0,74	65,25	66,20	65,24	66,50	211K	32
22/04/2025	-1,29%	-0,84	64,51	65,21	63,78	65,40	52K	33
17/04/2025	2,08%	1,33	65,35	65,76	64,70	65,76	11K	33
16/04/2025	-2,01%	-1,31	64,02	64,02	64,02	65,93	29K	15
15/04/2025	-1,15%	-0,76	65,33	66,03	65,07	66,03	28K	18
14/04/2025	3,77%	2,40	66,09	64,00	63,22	66,86	192K	36
11/04/2025	-0,87%	-0,56	63,69	64,71	63,19	64,71	221K	22
10/04/2025	-3,37%	-2,24	64,25	67,16	63,60	67,16	40K	48
09/04/2025	5,54%	3,49	66,49	63,46	63,35	67,48	156K	42
08/04/2025	-1,13%	-0,72	63,00	65,58	62,69	66,77	179K	128
07/04/2025	-1,36%	-0,88	63,72	63,30	61,68	65,60	198K	62
04/04/2025	0,40%	0,26	64,60	64,12	62,36	64,83	44K	44
03/04/2025	-5,33%	-3,62	64,34	65,30	64,34	66,65	340K	93
02/04/2025	1,31%	0,88	67,96	67,08	66,36	68,65	26K	59
01/04/2025	-0,36%	-0,24	67,08	68,00	66,65	68,00	18K	30
31/03/2025	0,75%	0,50	67,32	66,79	65,36	67,44	145K	57
28/03/2025	-2,27%	-1,55	66,82	67,99	66,02	68,00	50K	63
27/03/2025	-5,94%	-4,32	68,37	68,20	66,76	69,29	396K	206
26/03/2025	-2,87%	-2,15	72,69	73,34	72,69	76,29	185K	70
25/03/2025	1,51%	1,11	74,84	74,47	73,50	75,00	327K	46
24/03/2025	4,66%	3,28	73,73	72,68	72,59	74,35	201K	92
21/03/2025	2,55%	1,75	70,45	69,82	69,57	71,23	146K	26
20/03/2025	-1,43%	-1,00	68,70	70,11	68,70	70,70	13K	27
19/03/2025	1,98%	1,35	69,70	69,78	69,32	70,58	26K	47
18/03/2025	-0,01%	-0,01	68,35	70,08	68,35	70,45	259K	33
17/03/2025	-0,81%	-0,56	68,36	69,42	68,36	70,38	42K	21
14/03/2025	1,25%	0,85	68,92	68,35	68,35	69,93	58K	22
13/03/2025	-2,18%	-1,52	68,07	71,02	68,07	71,64	67K	71
12/03/2025	-0,57%	-0,40	69,59	70,88	68,44	71,03	34K	28
11/03/2025	5,39%	3,58	69,99	70,00	67,18	70,88	139K	104
10/03/2025	-3,26%	-2,24	66,41	67,60	66,41	70,10	55K	33
07/03/2025	2,46%	1,65	68,65	67,00	66,85	69,21	72K	70
06/03/2025	-3,60%	-2,50	67,00	67,99	66,94	69,19	42K	41
05/03/2025	-4,14%	-3,00	69,50	72,49	68,05	72,49	19K	28
28/02/2025	5,39%	3,71	72,50	68,06	68,06	72,50	22K	52
27/02/2025	-2,30%	-1,62	68,79	69,50	68,79	70,84	144K	30
26/02/2025	5,03%	3,37	70,41	69,38	69,38	72,52	258K	134
25/02/2025	-0,75%	-0,51	67,04	67,67	66,02	67,67	4K	15
24/02/2025	1,59%	1,06	67,55	66,69	66,32	67,55	13K	29
21/02/2025	-2,44%	-1,66	66,49	68,68	66,01	68,68	10M	78
20/02/2025	-0,97%	-0,67	68,15	68,20	66,77	68,20	49K	25
19/02/2025	0,20%	0,14	68,82	68,68	67,52	68,83	18K	29
18/02/2025	0,03%	0,02	68,68	69,57	67,58	69,57	71K	109
17/02/2025	-1,39%	-0,97	68,66	68,53	68,00	69,75	420K	56
14/02/2025	0,91%	0,63	69,63	69,00	68,41	69,63	38K	157
13/02/2025	1,47%	1,00	69,00	68,88	68,50	70,00	50K	28
12/02/2025	1,49%	1,00	68,00	67,50	66,40	68,89	1M	62
11/02/2025	-0,24%	-0,16	67,00	67,17	66,65	67,26	134K	53
10/02/2025	-1,84%	-1,26	67,16	68,42	67,13	68,52	83K	94
07/02/2025	-1,38%	-0,96	68,42	69,00	68,17	69,28	145K	76
06/02/2025	-0,20%	-0,14	69,38	69,44	68,37	69,62	239K	306
05/02/2025	-1,95%	-1,38	69,52	70,29	69,37	70,72	7M	141
04/02/2025	-1,34%	-0,96	70,90	70,90	68,98	70,90	436K	77
03/02/2025	-1,52%	-1,11	71,86	67,79	67,15	71,86	538K	200
31/01/2025	-1,16%	-0,86	72,97	72,50	71,71	75,00	171K	294
30/01/2025	1,11%	0,81	73,83	73,02	70,49	74,89	4M	241
29/01/2025	-0,69%	-0,51	73,02	73,55	72,25	73,71	532K	108
28/01/2025	-9,48%	-7,70	73,53	81,25	71,60	81,25	2M	328
27/01/2025	1,03%	0,83	81,23	80,89	79,46	81,32	6M	157
24/01/2025	-0,12%	-0,10	80,40	80,50	79,07	80,50	494K	59
23/01/2025	1,80%	1,42	80,50	78,52	78,52	80,50	192K	32
22/01/2025	-2,37%	-1,92	79,08	81,97	77,60	81,97	919K	157
21/01/2025	5,15%	3,97	81,00	78,21	77,82	81,20	837K	119
20/01/2025	-1,61%	-1,26	77,03	78,48	76,52	78,48	2M	107
17/01/2025	0,12%	0,09	78,29	78,98	76,95	79,06	103K	58
16/01/2025	0,88%	0,68	78,20	77,69	77,18	78,20	1M	318
15/01/2025	2,15%	1,63	77,52	77,30	77,04	79,86	1M	56
14/01/2025	-1,95%	-1,51	75,89	76,32	75,82	77,31	19K	33
13/01/2025	1,79%	1,36	77,40	75,29	74,90	77,40	13K	36
10/01/2025	-0,43%	-0,33	76,04	76,37	75,69	77,61	198K	99
09/01/2025	-1,86%	-1,45	76,37	77,82	76,37	77,88	2M	65
08/01/2025	-2,36%	-1,88	77,82	79,69	77,05	79,69	132K	34
07/01/2025	-3,72%	-3,08	79,70	81,41	79,01	81,57	1M	162
06/01/2025	2,58%	2,08	82,78	80,98	80,74	82,78	126K	104
03/01/2025	2,20%	1,74	80,70	79,74	78,26	80,70	591K	75
02/01/2025	-4,64%	-3,84	78,96	82,81	78,65	83,34	134K	69
30/12/2024	1,06%	0,87	82,80	83,04	81,93	83,35	204K	45
27/12/2024	-2,17%	-1,82	81,93	84,59	81,93	84,69	1M	274
26/12/2024	3,01%	2,45	83,75	81,30	81,30	83,90	989K	86
23/12/2024	5,63%	4,33	81,30	77,67	77,67	81,30	564K	132
20/12/2024	-0,05%	-0,04	76,97	76,88	75,31	79,04	1M	53
19/12/2024	-2,88%	-2,28	77,01	80,09	77,00	80,09	126K	1.086
18/12/2024	3,19%	2,45	79,29	79,14	78,66	80,28	787K	143
17/12/2024	-1,49%	-1,16	76,84	80,10	76,84	80,20	182K	34
16/12/2024	0,12%	0,09	78,00	79,02	77,91	79,64	1M	52
13/12/2024	-1,38%	-1,09	77,91	79,79	77,91	80,06	439K	1.284
12/12/2024	1,80%	1,40	79,00	77,60	76,35	79,00	126K	81
11/12/2024	-6,83%	-5,69	77,60	77,95	77,42	81,00	1M	203
10/12/2024	2,59%	2,10	83,29	82,01	79,14	83,29	34K	69
09/12/2024	0,68%	0,55	81,19	80,82	80,22	82,38	93K	49
06/12/2024	-0,54%	-0,44	80,64	80,28	79,82	81,27	513K	75
05/12/2024	0,60%	0,48	81,08	84,00	78,97	84,00	72K	49
04/12/2024	-1,31%	-1,07	80,60	80,04	79,87	81,84	271K	63
03/12/2024	-2,22%	-1,85	81,67	83,52	81,08	83,72	226K	60
02/12/2024	-0,14%	-0,12	83,52	83,90	82,81	84,51	224K	104
29/11/2024	-0,42%	-0,35	83,64	86,01	82,98	86,52	4M	985
28/11/2024	2,68%	2,19	83,99	82,67	79,42	85,00	527K	95
27/11/2024	3,36%	2,66	81,80	80,43	79,99	82,46	233K	125
26/11/2024	-11,33%	-10,11	79,14	87,77	79,14	87,77	2M	329
25/11/2024	4,91%	4,18	89,25	85,69	85,41	89,25	207K	490
22/11/2024	5,53%	4,46	85,07	81,20	80,64	85,40	137K	79
21/11/2024	1,04%	0,83	80,61	79,28	79,28	81,18	1M	86
19/11/2024	-1,08%	-0,87	79,78	81,46	79,20	81,46	549K	69
18/11/2024	-3,64%	-3,05	80,65	83,70	80,52	83,70	72K	66
14/11/2024	0,12%	0,10	83,70	83,61	83,01	85,62	627K	88
13/11/2024	1,83%	1,50	83,60	83,42	82,15	84,46	1M	407
12/11/2024	-0,85%	-0,70	82,10	82,65	82,10	83,94	436K	927
11/11/2024	6,41%	4,99	82,80	81,03	81,00	83,84	550K	247
08/11/2024	0,72%	0,56	77,81	76,00	75,80	80,85	4M	506
07/11/2024	-1,37%	-1,07	77,25	78,90	76,84	79,80	87K	59
06/11/2024	1,82%	1,40	78,32	78,80	76,81	79,22	117K	46
05/11/2024	2,15%	1,62	76,92	75,30	74,84	77,50	1M	93
04/11/2024	0,97%	0,72	75,30	74,55	73,59	75,30	130K	64
01/11/2024	0,82%	0,61	74,58	74,10	73,97	75,00	2M	52
31/10/2024	0,24%	0,18	73,97	73,06	73,06	75,14	130K	42
30/10/2024	-	-	73,79	73,78	73,78	75,93	86K	40

Date,Open,High,Low,Close,Volume
20-May-25,71.54,71.58,70.33,71.13,68528
19-May-25,69.62,71.16,69.62,70.83,22015
16-May-25,71.40,71.40,71.20,71.20,1781
15-May-25,70.44,71.40,70.37,71.17,20914
14-May-25,69.56,70.83,69.46,69.46,33482
13-May-25,69.76,71.01,69.75,71.01,16487
12-May-25,69.00,70.66,69.00,70.29,544027
09-May-25,67.55,67.55,66.88,67.11,10825
08-May-25,66.03,67.62,65.17,67.62,17179
07-May-25,65.35,65.70,64.94,65.37,2483
06-May-25,64.50,65.65,64.37,64.91,34142
05-May-25,63.52,64.70,63.50,64.50,260068
02-May-25,63.92,64.58,63.48,63.51,1410404
30-Apr-25,66.53,66.53,63.62,63.92,13874
29-Apr-25,66.00,66.00,64.40,65.87,13566
28-Apr-25,67.52,67.52,66.17,66.34,40647
25-Apr-25,66.00,67.40,65.31,65.31,30249
24-Apr-25,66.45,67.07,66.14,67.07,45149
23-Apr-25,66.20,66.50,65.24,65.25,211164
22-Apr-25,65.21,65.40,63.78,64.51,51643
17-Apr-25,65.76,65.76,64.70,65.35,11064
16-Apr-25,64.02,65.93,64.02,64.02,28910
15-Apr-25,66.03,66.03,65.07,65.33,27844
14-Apr-25,64.00,66.86,63.22,66.09,191894
11-Apr-25,64.71,64.71,63.19,63.69,220868
10-Apr-25,67.16,67.16,63.60,64.25,40434
09-Apr-25,63.46,67.48,63.35,66.49,156237
08-Apr-25,65.58,66.77,62.69,63.00,179291
07-Apr-25,63.30,65.60,61.68,63.72,198210
04-Apr-25,64.12,64.83,62.36,64.60,44460
03-Apr-25,65.30,66.65,64.34,64.34,339803
02-Apr-25,67.08,68.65,66.36,67.96,26362
01-Apr-25,68.00,68.00,66.65,67.08,18416
31-Mar-25,66.79,67.44,65.36,67.32,145406
28-Mar-25,67.99,68.00,66.02,66.82,50458
27-Mar-25,68.20,69.29,66.76,68.37,396223
26-Mar-25,73.34,76.29,72.69,72.69,184523
25-Mar-25,74.47,75.00,73.50,74.84,327179
24-Mar-25,72.68,74.35,72.59,73.73,201111
21-Mar-25,69.82,71.23,69.57,70.45,146261
20-Mar-25,70.11,70.70,68.70,68.70,13104
19-Mar-25,69.78,70.58,69.32,69.70,25793
18-Mar-25,70.08,70.45,68.35,68.35,259088
17-Mar-25,69.42,70.38,68.36,68.36,42017
14-Mar-25,68.35,69.93,68.35,68.92,58492
13-Mar-25,71.02,71.64,68.07,68.07,67365
12-Mar-25,70.88,71.03,68.44,69.59,33657
11-Mar-25,70.00,70.88,67.18,69.99,139007
10-Mar-25,67.60,70.10,66.41,66.41,54800
07-Mar-25,67.00,69.21,66.85,68.65,72445
06-Mar-25,67.99,69.19,66.94,67.00,42324
05-Mar-25,72.49,72.49,68.05,69.50,19445
28-Feb-25,68.06,72.50,68.06,72.50,21986
27-Feb-25,69.50,70.84,68.79,68.79,144360
26-Feb-25,69.38,72.52,69.38,70.41,258184
25-Feb-25,67.67,67.67,66.02,67.04,4008
24-Feb-25,66.69,67.55,66.32,67.55,13134
21-Feb-25,68.68,68.68,66.01,66.49,9926630
20-Feb-25,68.20,68.20,66.77,68.15,49132
19-Feb-25,68.68,68.83,67.52,68.82,17768
18-Feb-25,69.57,69.57,67.58,68.68,70934
17-Feb-25,68.53,69.75,68.00,68.66,419924
14-Feb-25,69.00,69.63,68.41,69.63,37875
13-Feb-25,68.88,70.00,68.50,69.00,50494
12-Feb-25,67.50,68.89,66.40,68.00,1250149
11-Feb-25,67.17,67.26,66.65,67.00,134107
10-Feb-25,68.42,68.52,67.13,67.16,83302
07-Feb-25,69.00,69.28,68.17,68.42,144652
06-Feb-25,69.44,69.62,68.37,69.38,239150
05-Feb-25,70.29,70.72,69.37,69.52,7433619
04-Feb-25,70.90,70.90,68.98,70.90,436377
03-Feb-25,67.79,71.86,67.15,71.86,538458
31-Jan-25,72.50,75.00,71.71,72.97,171383
30-Jan-25,73.02,74.89,70.49,73.83,3819802
29-Jan-25,73.55,73.71,72.25,73.02,531550
28-Jan-25,81.25,81.25,71.60,73.53,1779955
27-Jan-25,80.89,81.32,79.46,81.23,5806278
24-Jan-25,80.50,80.50,79.07,80.40,493791
23-Jan-25,78.52,80.50,78.52,80.50,192001
22-Jan-25,81.97,81.97,77.60,79.08,918671
21-Jan-25,78.21,81.20,77.82,81.00,837279
20-Jan-25,78.48,78.48,76.52,77.03,1988307
17-Jan-25,78.98,79.06,76.95,78.29,103323
16-Jan-25,77.69,78.20,77.18,78.20,1011565
15-Jan-25,77.30,79.86,77.04,77.52,1426531
14-Jan-25,76.32,77.31,75.82,75.89,18717
13-Jan-25,75.29,77.40,74.90,77.40,12950
10-Jan-25,76.37,77.61,75.69,76.04,198116
09-Jan-25,77.82,77.88,76.37,76.37,1567420
08-Jan-25,79.69,79.69,77.05,77.82,131999
07-Jan-25,81.41,81.57,79.01,79.70,1239100
06-Jan-25,80.98,82.78,80.74,82.78,126412
03-Jan-25,79.74,80.70,78.26,80.70,591494
02-Jan-25,82.81,83.34,78.65,78.96,133708
30-Dec-24,83.04,83.35,81.93,82.80,203839
27-Dec-24,84.59,84.69,81.93,81.93,1219123
26-Dec-24,81.30,83.90,81.30,83.75,989238
23-Dec-24,77.67,81.30,77.67,81.30,564406
20-Dec-24,76.88,79.04,75.31,76.97,1051949
19-Dec-24,80.09,80.09,77.00,77.01,125747
18-Dec-24,79.14,80.28,78.66,79.29,786954
17-Dec-24,80.10,80.20,76.84,76.84,182392
16-Dec-24,79.02,79.64,77.91,78.00,1113204
13-Dec-24,79.79,80.06,77.91,77.91,438762
12-Dec-24,77.60,79.00,76.35,79.00,125814
11-Dec-24,77.95,81.00,77.42,77.60,1107206
10-Dec-24,82.01,83.29,79.14,83.29,33606
09-Dec-24,80.82,82.38,80.22,81.19,92634
06-Dec-24,80.28,81.27,79.82,80.64,513033
05-Dec-24,84.00,84.00,78.97,81.08,72223
04-Dec-24,80.04,81.84,79.87,80.60,270928
03-Dec-24,83.52,83.72,81.08,81.67,225614
02-Dec-24,83.90,84.51,82.81,83.52,224414
29-Nov-24,86.01,86.52,82.98,83.64,4284938
28-Nov-24,82.67,85.00,79.42,83.99,526959
27-Nov-24,80.43,82.46,79.99,81.80,232641
26-Nov-24,87.77,87.77,79.14,79.14,1929576
25-Nov-24,85.69,89.25,85.41,89.25,207155
22-Nov-24,81.20,85.40,80.64,85.07,137116
21-Nov-24,79.28,81.18,79.28,80.61,1437637
19-Nov-24,81.46,81.46,79.20,79.78,548546
18-Nov-24,83.70,83.70,80.52,80.65,71808
14-Nov-24,83.61,85.62,83.01,83.70,626888
13-Nov-24,83.42,84.46,82.15,83.60,1136697
12-Nov-24,82.65,83.94,82.10,82.10,436297
11-Nov-24,81.03,83.84,81.00,82.80,550415
08-Nov-24,76.00,80.85,75.80,77.81,3987411
07-Nov-24,78.90,79.80,76.84,77.25,87039
06-Nov-24,78.80,79.22,76.81,78.32,116749
05-Nov-24,75.30,77.50,74.84,76.92,1482627
04-Nov-24,74.55,75.30,73.59,75.30,129585
01-Nov-24,74.10,75.00,73.97,74.58,1915186
31-Oct-24,73.06,75.14,73.06,73.97,130049
30-Oct-24,73.78,75.93,73.78,73.79,85583

*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