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
22/04/2024	2,00%	1,10	56,08	56,04	55,78	56,17	87K	14
19/04/2024	-0,97%	-0,54	54,98	55,38	54,77	56,00	115K	25
18/04/2024	0,25%	0,14	55,52	55,58	55,38	55,74	2M	2.671
17/04/2024	0,29%	0,16	55,38	55,35	55,35	56,10	20K	18
16/04/2024	-0,29%	-0,16	55,22	55,80	55,22	56,45	3M	1.032
15/04/2024	1,02%	0,56	55,38	54,82	54,82	56,95	891K	62
12/04/2024	-1,86%	-1,04	54,82	55,86	54,78	55,86	76K	21
11/04/2024	-0,45%	-0,25	55,86	56,11	55,20	56,11	6K	15
10/04/2024	0,56%	0,31	56,11	55,80	55,50	56,16	9K	14
09/04/2024	-0,05%	-0,03	55,80	55,92	55,32	56,15	13K	19
08/04/2024	0,00%	0,00	55,83	56,05	55,83	56,22	6K	17

05/04/2024	1,05%	0,58	55,83	55,25	54,90	56,16	193K	33
04/04/2024	-2,92%	-1,66	55,25	57,60	55,12	57,66	68K	257
03/04/2024	0,48%	0,27	56,91	56,63	55,98	57,36	23K	65
02/04/2024	-0,37%	-0,21	56,64	56,85	56,46	57,04	44K	540
01/04/2024	0,00%	0,00	56,85	57,16	56,85	57,72	35K	31
28/03/2024	4,43%	2,41	56,85	54,44	54,44	56,94	52K	36
27/03/2024	-1,04%	-0,57	54,44	55,00	54,44	55,55	32K	22
26/03/2024	1,12%	0,61	55,01	54,30	54,21	55,35	86K	38
25/03/2024	0,74%	0,40	54,40	54,00	53,55	54,63	14K	18
22/03/2024	-0,09%	-0,05	54,00	54,20	53,55	54,20	29K	26
21/03/2024	1,60%	0,85	54,05	52,13	52,13	54,15	105K	1.393
20/03/2024	2,21%	1,15	53,20	52,54	52,54	53,20	57K	30
19/03/2024	2,24%	1,14	52,05	51,75	51,75	52,39	78K	39
18/03/2024	0,20%	0,10	50,91	50,80	50,80	51,06	131K	35
15/03/2024	4,33%	2,11	50,81	49,00	49,00	50,90	45K	39
14/03/2024	-2,40%	-1,20	48,70	49,91	48,60	50,09	44K	83
13/03/2024	2,36%	1,15	49,90	49,22	48,80	50,35	89K	22
12/03/2024	-1,22%	-0,60	48,75	49,40	48,74	49,50	30K	20
11/03/2024	0,51%	0,25	49,35	49,19	48,85	49,55	11K	12
08/03/2024	1,03%	0,50	49,10	48,97	48,83	49,70	1M	58
07/03/2024	-2,11%	-1,05	48,60	49,65	48,55	49,65	403K	34
06/03/2024	-0,70%	-0,35	49,65	50,30	49,40	50,55	10K	18
05/03/2024	-1,19%	-0,60	50,00	50,21	49,70	51,60	69K	21
04/03/2024	-0,59%	-0,30	50,60	50,89	50,40	51,20	70K	34
01/03/2024	0,00%	0,00	50,90	50,90	50,35	50,95	119K	81
29/02/2024	0,79%	0,40	50,90	51,09	50,60	51,14	23K	29
28/02/2024	2,54%	1,25	50,50	49,48	49,48	51,00	74K	76
27/02/2024	-0,71%	-0,35	49,25	49,77	49,25	49,93	1M	61
26/02/2024	0,08%	0,04	49,60	49,60	49,36	50,65	2M	80
23/02/2024	1,47%	0,72	49,56	48,91	48,80	49,77	16K	60
22/02/2024	0,37%	0,18	48,84	48,66	48,55	49,14	5M	125
21/02/2024	0,64%	0,31	48,66	47,38	47,38	48,99	14K	30
20/02/2024	-0,17%	-0,08	48,35	48,43	47,08	48,43	11K	30
19/02/2024	0,17%	0,08	48,43	49,30	47,44	49,62	42K	27
16/02/2024	0,35%	0,17	48,35	49,00	48,05	49,00	75K	218
15/02/2024	0,84%	0,40	48,18	48,45	47,87	48,95	371K	44
14/02/2024	-0,23%	-0,11	47,78	47,75	47,55	47,89	15K	18
09/02/2024	-0,56%	-0,27	47,89	48,44	47,80	48,44	1M	39
08/02/2024	0,08%	0,04	48,16	48,13	48,04	48,60	896K	41
07/02/2024	1,52%	0,72	48,12	47,95	47,40	48,26	30K	56
06/02/2024	0,85%	0,40	47,40	46,87	46,80	47,80	24K	21
05/02/2024	-2,89%	-1,40	47,00	48,40	47,00	48,40	72K	36
02/02/2024	1,36%	0,65	48,40	46,79	46,79	48,50	20K	28
01/02/2024	-1,14%	-0,55	47,75	48,31	47,40	48,63	40K	27
31/01/2024	2,33%	1,10	48,30	47,09	47,09	49,00	108K	57
30/01/2024	7,96%	3,48	47,20	47,00	46,56	48,02	316K	207
29/01/2024	1,20%	0,52	43,72	43,00	43,00	43,88	31K	29
26/01/2024	-0,37%	-0,16	43,20	43,46	43,16	43,56	39K	597
25/01/2024	1,40%	0,60	43,36	42,76	42,29	43,36	35K	38
24/01/2024	-2,35%	-1,03	42,76	44,67	42,60	44,67	37K	38
23/01/2024	-0,64%	-0,28	43,79	43,33	43,33	44,31	4K	19
22/01/2024	0,69%	0,30	44,07	44,16	43,99	44,59	4K	30
19/01/2024	2,63%	1,12	43,77	42,65	42,28	43,84	23K	36
18/01/2024	-1,00%	-0,43	42,65	43,20	42,40	43,53	15K	46
17/01/2024	-0,83%	-0,36	43,08	43,24	42,80	43,71	19K	29
16/01/2024	0,42%	0,18	43,44	42,01	40,86	43,70	129K	69
15/01/2024	0,70%	0,30	43,26	42,46	42,40	44,99	106K	40
12/01/2024	-1,76%	-0,77	42,96	43,72	42,80	43,72	64K	34
11/01/2024	-0,86%	-0,38	43,73	44,47	43,60	44,47	5K	69
10/01/2024	-1,28%	-0,57	44,11	44,45	44,10	44,81	26K	24
09/01/2024	-0,20%	-0,09	44,68	44,49	44,37	44,99	23K	36
08/01/2024	1,94%	0,85	44,77	43,92	43,92	44,88	105K	50
05/01/2024	1,01%	0,44	43,92	43,68	43,17	44,37	124K	1.126
04/01/2024	0,18%	0,08	43,48	44,27	43,48	44,27	99K	46
03/01/2024	-2,03%	-0,90	43,40	44,30	42,76	44,30	35K	51
02/01/2024	1,75%	0,76	44,30	43,54	43,38	44,87	161K	50
28/12/2023	-0,21%	-0,09	43,54	43,88	43,54	43,99	70K	22
27/12/2023	-0,02%	-0,01	43,63	43,81	43,21	43,86	61K	358
26/12/2023	-0,09%	-0,04	43,64	43,00	43,00	44,12	10K	29
22/12/2023	-1,38%	-0,61	43,68	44,25	43,52	44,45	20K	321
21/12/2023	1,58%	0,69	44,29	43,60	43,60	44,29	18K	31
20/12/2023	0,07%	0,03	43,60	43,99	43,45	44,36	15K	41
19/12/2023	-0,21%	-0,09	43,57	43,49	43,15	43,72	75K	34
18/12/2023	-0,89%	-0,39	43,66	44,40	43,64	44,50	23K	37
15/12/2023	-0,88%	-0,39	44,05	45,33	44,04	45,33	59K	59
14/12/2023	6,75%	2,81	44,44	41,89	41,89	44,52	72K	66
13/12/2023	0,02%	0,01	41,63	41,33	40,90	41,72	85K	41
12/12/2023	0,34%	0,14	41,62	42,08	41,32	42,09	9K	28
11/12/2023	-0,62%	-0,26	41,48	42,00	41,48	42,00	73K	60
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	-	-	39,11	39,95	38,65	40,36	211K	66

Date,Open,High,Low,Close,Volume
22-Apr-24,56.04,56.17,55.78,56.08,86692
19-Apr-24,55.38,56.00,54.77,54.98,115246
18-Apr-24,55.58,55.74,55.38,55.52,1666601
17-Apr-24,55.35,56.10,55.35,55.38,20360
16-Apr-24,55.80,56.45,55.22,55.22,2648135
15-Apr-24,54.82,56.95,54.82,55.38,890852
12-Apr-24,55.86,55.86,54.78,54.82,76200
11-Apr-24,56.11,56.11,55.20,55.86,5688
10-Apr-24,55.80,56.16,55.50,56.11,8608
09-Apr-24,55.92,56.15,55.32,55.80,13252
08-Apr-24,56.05,56.22,55.83,55.83,5662
05-Apr-24,55.25,56.16,54.90,55.83,193125
04-Apr-24,57.60,57.66,55.12,55.25,67940
03-Apr-24,56.63,57.36,55.98,56.91,23051
02-Apr-24,56.85,57.04,56.46,56.64,44382
01-Apr-24,57.16,57.72,56.85,56.85,34588
28-Mar-24,54.44,56.94,54.44,56.85,52055
27-Mar-24,55.00,55.55,54.44,54.44,32296
26-Mar-24,54.30,55.35,54.21,55.01,86022
25-Mar-24,54.00,54.63,53.55,54.40,14402
22-Mar-24,54.20,54.20,53.55,54.00,29456
21-Mar-24,52.13,54.15,52.13,54.05,104684
20-Mar-24,52.54,53.20,52.54,53.20,57063
19-Mar-24,51.75,52.39,51.75,52.05,78096
18-Mar-24,50.80,51.06,50.80,50.91,131067
15-Mar-24,49.00,50.90,49.00,50.81,45445
14-Mar-24,49.91,50.09,48.60,48.70,44203
13-Mar-24,49.22,50.35,48.80,49.90,88787
12-Mar-24,49.40,49.50,48.74,48.75,29679
11-Mar-24,49.19,49.55,48.85,49.35,11295
08-Mar-24,48.97,49.70,48.83,49.10,1478649
07-Mar-24,49.65,49.65,48.55,48.60,402757
06-Mar-24,50.30,50.55,49.40,49.65,10125
05-Mar-24,50.21,51.60,49.70,50.00,69242
04-Mar-24,50.89,51.20,50.40,50.60,69612
01-Mar-24,50.90,50.95,50.35,50.90,119297
29-Feb-24,51.09,51.14,50.60,50.90,23169
28-Feb-24,49.48,51.00,49.48,50.50,74356
27-Feb-24,49.77,49.93,49.25,49.25,1019609
26-Feb-24,49.60,50.65,49.36,49.60,1588511
23-Feb-24,48.91,49.77,48.80,49.56,16017
22-Feb-24,48.66,49.14,48.55,48.84,5327548
21-Feb-24,47.38,48.99,47.38,48.66,13574
20-Feb-24,48.43,48.43,47.08,48.35,10777
19-Feb-24,49.30,49.62,47.44,48.43,41545
16-Feb-24,49.00,49.00,48.05,48.35,74608
15-Feb-24,48.45,48.95,47.87,48.18,370565
14-Feb-24,47.75,47.89,47.55,47.78,15015
09-Feb-24,48.44,48.44,47.80,47.89,1157055
08-Feb-24,48.13,48.60,48.04,48.16,895538
07-Feb-24,47.95,48.26,47.40,48.12,30308
06-Feb-24,46.87,47.80,46.80,47.40,23542
05-Feb-24,48.40,48.40,47.00,47.00,72134
02-Feb-24,46.79,48.50,46.79,48.40,20380
01-Feb-24,48.31,48.63,47.40,47.75,40248
31-Jan-24,47.09,49.00,47.09,48.30,108161
30-Jan-24,47.00,48.02,46.56,47.20,316262
29-Jan-24,43.00,43.88,43.00,43.72,30813
26-Jan-24,43.46,43.56,43.16,43.20,38976
25-Jan-24,42.76,43.36,42.29,43.36,34641
24-Jan-24,44.67,44.67,42.60,42.76,36505
23-Jan-24,43.33,44.31,43.33,43.79,4089
22-Jan-24,44.16,44.59,43.99,44.07,4151
19-Jan-24,42.65,43.84,42.28,43.77,23216
18-Jan-24,43.20,43.53,42.40,42.65,14807
17-Jan-24,43.24,43.71,42.80,43.08,19339
16-Jan-24,42.01,43.70,40.86,43.44,129014
15-Jan-24,42.46,44.99,42.40,43.26,106264
12-Jan-24,43.72,43.72,42.80,42.96,63876
11-Jan-24,44.47,44.47,43.60,43.73,4686
10-Jan-24,44.45,44.81,44.10,44.11,25601
09-Jan-24,44.49,44.99,44.37,44.68,22799
08-Jan-24,43.92,44.88,43.92,44.77,105138
05-Jan-24,43.68,44.37,43.17,43.92,124403
04-Jan-24,44.27,44.27,43.48,43.48,98909
03-Jan-24,44.30,44.30,42.76,43.40,35310
02-Jan-24,43.54,44.87,43.38,44.30,160995
28-Dec-23,43.88,43.99,43.54,43.54,70462
27-Dec-23,43.81,43.86,43.21,43.63,61384
26-Dec-23,43.00,44.12,43.00,43.64,9583
22-Dec-23,44.25,44.45,43.52,43.68,20456
21-Dec-23,43.60,44.29,43.60,44.29,18339
20-Dec-23,43.99,44.36,43.45,43.60,15481
19-Dec-23,43.49,43.72,43.15,43.57,75258
18-Dec-23,44.40,44.50,43.64,43.66,22971
15-Dec-23,45.33,45.33,44.04,44.05,58920
14-Dec-23,41.89,44.52,41.89,44.44,72356
13-Dec-23,41.33,41.72,40.90,41.63,85116
12-Dec-23,42.08,42.09,41.32,41.62,9171
11-Dec-23,42.00,42.00,41.48,41.48,73474
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

*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