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
14/08/2025	1,00%	0,75	75,93	74,70	74,34	75,93	43K	10
13/08/2025	3,07%	2,24	75,18	73,10	73,10	75,20	19K	21
12/08/2025	-1,00%	-0,74	72,94	72,35	72,35	73,60	12K	32
11/08/2025	1,32%	0,96	73,68	73,08	73,00	74,40	21K	15
08/08/2025	1,30%	0,93	72,72	71,88	71,88	72,72	32K	5
07/08/2025	-0,08%	-0,06	71,79	71,31	71,31	72,84	171K	23
06/08/2025	-1,03%	-0,75	71,85	71,80	71,59	72,27	19K	31

05/08/2025	-0,53%	-0,39	72,60	72,87	71,97	72,87	15K	19
04/08/2025	0,54%	0,39	72,99	71,14	71,14	73,35	343K	31
01/08/2025	-3,43%	-2,58	72,60	73,64	72,32	73,64	28K	15
31/07/2025	2,75%	2,01	75,18	75,67	74,37	76,50	905K	36
30/07/2025	0,54%	0,39	73,17	71,41	71,41	73,86	243K	144
29/07/2025	-3,12%	-2,34	72,78	75,15	72,78	75,15	113K	35
28/07/2025	1,24%	0,92	75,12	74,55	74,50	75,20	21K	16
25/07/2025	2,59%	1,87	74,20	72,74	72,48	74,20	158K	15
24/07/2025	-1,15%	-0,84	72,33	72,42	72,30	73,35	152K	27
23/07/2025	7,60%	5,17	73,17	69,15	69,15	73,50	594K	139
22/07/2025	-9,03%	-6,75	68,00	72,80	68,00	72,80	519K	324
21/07/2025	-0,72%	-0,54	74,75	75,28	73,98	75,51	335K	148
18/07/2025	1,33%	0,99	75,29	73,83	73,60	75,29	562K	32
17/07/2025	-0,13%	-0,10	74,30	75,70	73,62	75,70	177K	59
16/07/2025	0,98%	0,72	74,40	74,49	73,53	74,50	197K	106
15/07/2025	-1,33%	-0,99	73,68	73,17	73,17	74,27	125K	42
14/07/2025	0,50%	0,37	74,67	72,81	72,81	74,82	92K	28
11/07/2025	0,66%	0,49	74,30	72,99	72,99	74,30	179K	33
10/07/2025	2,83%	2,03	73,81	73,00	72,66	73,99	381K	59
09/07/2025	1,00%	0,71	71,78	72,00	71,49	72,12	3M	18
08/07/2025	0,42%	0,30	71,07	71,48	70,59	72,06	15K	84
07/07/2025	-3,05%	-2,23	70,77	73,09	70,74	73,09	74K	42
04/07/2025	1,64%	1,18	73,00	71,82	70,95	73,00	68K	24
03/07/2025	0,76%	0,54	71,82	72,80	71,33	72,83	24K	17
02/07/2025	0,39%	0,28	71,28	73,07	70,88	73,07	24K	20
01/07/2025	4,58%	3,11	71,00	66,78	66,48	71,00	55K	49
27/06/2025	1,43%	0,96	67,89	68,00	67,71	68,65	18K	9
26/06/2025	-0,18%	-0,12	66,93	67,73	66,45	67,73	170K	26
25/06/2025	-0,45%	-0,30	67,05	67,35	66,27	67,35	2K	17
24/06/2025	1,08%	0,72	67,35	65,31	65,31	67,83	97K	14
23/06/2025	0,41%	0,27	66,63	66,09	66,09	66,69	48K	156
20/06/2025	0,36%	0,24	66,36	66,79	65,95	66,79	99K	14
18/06/2025	-0,72%	-0,48	66,12	66,60	66,12	66,60	12K	8
17/06/2025	-1,55%	-1,05	66,60	67,65	66,36	67,65	3K	18
16/06/2025	0,67%	0,45	67,65	66,06	66,06	67,71	6K	10
13/06/2025	-1,75%	-1,20	67,20	68,97	67,20	68,97	112K	24
12/06/2025	-0,51%	-0,35	68,40	67,72	67,72	68,46	12K	83
11/06/2025	1,13%	0,77	68,75	68,76	68,75	69,78	78K	14
10/06/2025	1,93%	1,29	67,98	66,01	66,01	68,13	5K	11
09/06/2025	1,05%	0,69	66,69	67,08	66,69	67,17	4K	9
06/06/2025	-5,50%	-3,84	66,00	66,35	65,98	66,99	86K	81
05/06/2025	0,62%	0,43	69,84	68,02	65,63	69,84	168K	47
04/06/2025	1,18%	0,81	69,41	68,32	67,25	70,00	810K	87
03/06/2025	1,21%	0,82	68,60	67,01	67,01	69,27	162K	34
02/06/2025	-4,60%	-3,27	67,78	69,61	67,26	69,61	135K	32
30/05/2025	4,19%	2,86	71,05	69,31	69,31	71,34	93K	15
29/05/2025	0,28%	0,19	68,19	68,64	68,10	68,73	73K	9
28/05/2025	-1,21%	-0,83	68,00	68,83	68,00	69,01	109K	12
27/05/2025	-2,44%	-1,72	68,83	69,39	68,64	69,45	215K	16
26/05/2025	3,73%	2,54	70,55	67,75	67,10	70,55	869K	159
23/05/2025	-3,00%	-2,10	68,01	70,00	68,01	70,00	163K	7
22/05/2025	0,21%	0,15	70,11	70,66	69,42	70,66	8K	7
21/05/2025	-1,64%	-1,17	69,96	70,74	69,96	71,21	8K	8
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	-	-	73,83	73,02	70,49	74,89	4M	241

Date,Open,High,Low,Close,Volume
14-Aug-25,74.70,75.93,74.34,75.93,43306
13-Aug-25,73.10,75.20,73.10,75.18,19006
12-Aug-25,72.35,73.60,72.35,72.94,11740
11-Aug-25,73.08,74.40,73.00,73.68,21158
08-Aug-25,71.88,72.72,71.88,72.72,32273
07-Aug-25,71.31,72.84,71.31,71.79,170909
06-Aug-25,71.80,72.27,71.59,71.85,19075
05-Aug-25,72.87,72.87,71.97,72.60,15075
04-Aug-25,71.14,73.35,71.14,72.99,342626
01-Aug-25,73.64,73.64,72.32,72.60,28412
31-Jul-25,75.67,76.50,74.37,75.18,904545
30-Jul-25,71.41,73.86,71.41,73.17,242705
29-Jul-25,75.15,75.15,72.78,72.78,112565
28-Jul-25,74.55,75.20,74.50,75.12,20608
25-Jul-25,72.74,74.20,72.48,74.20,157532
24-Jul-25,72.42,73.35,72.30,72.33,151586
23-Jul-25,69.15,73.50,69.15,73.17,593613
22-Jul-25,72.80,72.80,68.00,68.00,518950
21-Jul-25,75.28,75.51,73.98,74.75,334857
18-Jul-25,73.83,75.29,73.60,75.29,561715
17-Jul-25,75.70,75.70,73.62,74.30,177317
16-Jul-25,74.49,74.50,73.53,74.40,197049
15-Jul-25,73.17,74.27,73.17,73.68,124726
14-Jul-25,72.81,74.82,72.81,74.67,92207
11-Jul-25,72.99,74.30,72.99,74.30,178794
10-Jul-25,73.00,73.99,72.66,73.81,380670
09-Jul-25,72.00,72.12,71.49,71.78,3306546
08-Jul-25,71.48,72.06,70.59,71.07,14780
07-Jul-25,73.09,73.09,70.74,70.77,74322
04-Jul-25,71.82,73.00,70.95,73.00,68221
03-Jul-25,72.80,72.83,71.33,71.82,24153
02-Jul-25,73.07,73.07,70.88,71.28,24407
01-Jul-25,66.78,71.00,66.48,71.00,55192
27-Jun-25,68.00,68.65,67.71,67.89,17749
26-Jun-25,67.73,67.73,66.45,66.93,170434
25-Jun-25,67.35,67.35,66.27,67.05,1939
24-Jun-25,65.31,67.83,65.31,67.35,96732
23-Jun-25,66.09,66.69,66.09,66.63,47812
20-Jun-25,66.79,66.79,65.95,66.36,99022
18-Jun-25,66.60,66.60,66.12,66.12,11952
17-Jun-25,67.65,67.65,66.36,66.60,3204
16-Jun-25,66.06,67.71,66.06,67.65,5873
13-Jun-25,68.97,68.97,67.20,67.20,112077
12-Jun-25,67.72,68.46,67.72,68.40,12339
11-Jun-25,68.76,69.78,68.75,68.75,78041
10-Jun-25,66.01,68.13,66.01,67.98,5338
09-Jun-25,67.08,67.17,66.69,66.69,3751
06-Jun-25,66.35,66.99,65.98,66.00,85708
05-Jun-25,68.02,69.84,65.63,69.84,167619
04-Jun-25,68.32,70.00,67.25,69.41,809797
03-Jun-25,67.01,69.27,67.01,68.60,162270
02-Jun-25,69.61,69.61,67.26,67.78,134750
30-May-25,69.31,71.34,69.31,71.05,92995
29-May-25,68.64,68.73,68.10,68.19,72913
28-May-25,68.83,69.01,68.00,68.00,108862
27-May-25,69.39,69.45,68.64,68.83,215100
26-May-25,67.75,70.55,67.10,70.55,868909
23-May-25,70.00,70.00,68.01,68.01,163181
22-May-25,70.66,70.66,69.42,70.11,8377
21-May-25,70.74,71.21,69.96,69.96,8439
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

*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