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
26/07/2024	0,77%	0,48	62,70	62,22	61,76	62,77	71K	53
25/07/2024	-5,58%	-3,68	62,22	65,00	62,22	65,02	687K	201
24/07/2024	2,38%	1,53	65,90	64,40	63,63	65,98	2M	628
23/07/2024	-6,59%	-4,54	64,37	70,00	63,86	70,08	1M	225
22/07/2024	1,80%	1,22	68,91	67,83	67,14	69,10	282K	45
19/07/2024	-2,66%	-1,85	67,69	68,14	67,29	68,68	1M	916
18/07/2024	1,82%	1,24	69,54	68,30	68,30	69,85	291K	54
17/07/2024	1,20%	0,81	68,30	67,38	67,29	68,48	71K	25
16/07/2024	1,06%	0,71	67,49	66,78	66,11	67,90	80K	33
15/07/2024	-1,59%	-1,08	66,78	67,85	66,78	68,24	1M	686
12/07/2024	6,03%	3,86	67,86	64,00	64,00	67,86	67K	149
11/07/2024	1,96%	1,23	64,00	61,54	61,54	65,38	461K	50
10/07/2024	0,11%	0,07	62,77	62,88	62,28	63,45	526K	110
09/07/2024	-1,42%	-0,90	62,70	63,60	62,60	63,73	523K	73
08/07/2024	0,02%	0,01	63,60	63,59	63,21	64,66	38K	43
05/07/2024	-2,92%	-1,91	63,59	64,56	63,30	65,03	551K	99
04/07/2024	0,54%	0,35	65,50	65,18	63,65	66,98	204K	1.296
03/07/2024	-2,38%	-1,59	65,15	66,89	64,87	66,89	49K	49
02/07/2024	1,31%	0,86	66,74	66,00	65,81	66,98	235K	181
01/07/2024	1,54%	1,00	65,88	64,89	64,60	66,08	945K	75
28/06/2024	3,59%	2,25	64,88	63,00	63,00	65,08	589K	842
27/06/2024	-0,85%	-0,54	62,63	63,99	62,34	63,99	132K	537
26/06/2024	0,14%	0,09	63,17	63,22	62,76	63,47	69K	56
25/06/2024	-2,86%	-1,86	63,08	64,95	62,68	64,95	835K	99
24/06/2024	0,14%	0,09	64,94	64,85	63,90	65,74	258K	51
21/06/2024	-0,29%	-0,19	64,85	65,00	64,26	65,00	779K	241
20/06/2024	1,34%	0,86	65,04	64,18	61,37	65,30	2M	372
19/06/2024	-0,43%	-0,28	64,18	65,45	64,06	65,45	19K	12
18/06/2024	0,30%	0,19	64,46	64,40	63,91	65,22	88K	41
17/06/2024	2,65%	1,66	64,27	62,99	62,99	64,32	514K	53
14/06/2024	-2,40%	-1,54	62,61	63,36	61,50	63,36	724K	513
13/06/2024	-2,49%	-1,64	64,15	65,79	63,70	65,80	2M	100
12/06/2024	1,22%	0,79	65,79	65,00	65,00	66,54	1M	553
11/06/2024	2,10%	1,34	65,00	63,66	63,66	65,40	2M	68
10/06/2024	4,51%	2,75	63,66	60,91	60,91	63,85	535K	46
07/06/2024	1,18%	0,71	60,91	61,64	59,40	61,64	108K	36
06/06/2024	2,28%	1,34	60,20	58,97	58,97	60,34	293K	114
05/06/2024	-1,65%	-0,99	58,86	59,85	58,35	60,49	730K	53
04/06/2024	-0,05%	-0,03	59,85	60,00	59,54	60,25	2M	60
03/06/2024	3,47%	2,01	59,88	57,88	57,88	60,10	2M	184
31/05/2024	4,67%	2,58	57,87	57,06	56,40	59,16	584K	61
29/05/2024	0,04%	0,02	55,29	55,27	54,84	55,43	106K	42
28/05/2024	-3,00%	-1,71	55,27	56,64	55,27	56,64	200K	31
27/05/2024	0,00%	0,00	56,98	56,98	56,62	56,98	6K	8
24/05/2024	2,21%	1,23	56,98	56,16	56,16	57,24	264K	411
23/05/2024	-1,26%	-0,71	55,75	56,01	55,75	56,28	13K	11
22/05/2024	-1,77%	-1,02	56,46	57,60	56,29	57,60	591K	244
21/05/2024	0,24%	0,14	57,48	57,34	56,88	57,48	324K	267
20/05/2024	-1,71%	-1,00	57,34	58,51	57,34	58,80	224K	190
17/05/2024	-1,29%	-0,76	58,34	59,22	58,34	59,22	25K	27
16/05/2024	1,13%	0,66	59,10	58,44	58,44	59,16	163K	1.333
15/05/2024	0,83%	0,48	58,44	58,09	58,08	58,74	652K	2.449
14/05/2024	-0,62%	-0,36	57,96	58,44	57,54	58,80	3M	1.333
13/05/2024	-0,10%	-0,06	58,32	58,38	58,02	58,92	98K	27
10/05/2024	0,46%	0,27	58,38	57,99	57,99	58,44	75K	489
09/05/2024	0,89%	0,51	58,11	57,65	57,65	58,80	17K	17
08/05/2024	0,42%	0,24	57,60	57,48	57,18	57,78	294K	666
07/05/2024	0,65%	0,37	57,36	56,99	56,90	58,08	69K	22
06/05/2024	1,71%	0,96	56,99	57,18	56,99	57,64	366K	47
03/05/2024	-2,28%	-1,31	56,03	56,99	56,03	57,48	789K	25
02/05/2024	-0,97%	-0,56	57,34	57,90	57,05	57,90	47K	17
30/04/2024	-1,90%	-1,12	57,90	59,02	57,48	59,02	355K	719
29/04/2024	0,27%	0,16	59,02	58,68	58,14	59,02	77K	17
26/04/2024	-0,51%	-0,30	58,86	58,98	58,32	59,07	6K	12
25/04/2024	2,07%	1,20	59,16	58,32	58,14	59,16	106K	16
24/04/2024	-0,40%	-0,23	57,96	58,20	57,63	58,38	119K	446
23/04/2024	3,76%	2,11	58,19	58,38	57,80	59,46	248K	55
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	-	-	43,44	42,01	40,86	43,70	129K	69

Date,Open,High,Low,Close,Volume
26-Jul-24,62.22,62.77,61.76,62.70,70930
25-Jul-24,65.00,65.02,62.22,62.22,686889
24-Jul-24,64.40,65.98,63.63,65.90,1696680
23-Jul-24,70.00,70.08,63.86,64.37,1420678
22-Jul-24,67.83,69.10,67.14,68.91,282327
19-Jul-24,68.14,68.68,67.29,67.69,1494992
18-Jul-24,68.30,69.85,68.30,69.54,290551
17-Jul-24,67.38,68.48,67.29,68.30,70871
16-Jul-24,66.78,67.90,66.11,67.49,79619
15-Jul-24,67.85,68.24,66.78,66.78,1131674
12-Jul-24,64.00,67.86,64.00,67.86,67013
11-Jul-24,61.54,65.38,61.54,64.00,460874
10-Jul-24,62.88,63.45,62.28,62.77,525993
09-Jul-24,63.60,63.73,62.60,62.70,523326
08-Jul-24,63.59,64.66,63.21,63.60,38093
05-Jul-24,64.56,65.03,63.30,63.59,550543
04-Jul-24,65.18,66.98,63.65,65.50,203507
03-Jul-24,66.89,66.89,64.87,65.15,48836
02-Jul-24,66.00,66.98,65.81,66.74,235234
01-Jul-24,64.89,66.08,64.60,65.88,944599
28-Jun-24,63.00,65.08,63.00,64.88,588604
27-Jun-24,63.99,63.99,62.34,62.63,132457
26-Jun-24,63.22,63.47,62.76,63.17,68535
25-Jun-24,64.95,64.95,62.68,63.08,834959
24-Jun-24,64.85,65.74,63.90,64.94,257640
21-Jun-24,65.00,65.00,64.26,64.85,778817
20-Jun-24,64.18,65.30,61.37,65.04,1752123
19-Jun-24,65.45,65.45,64.06,64.18,18806
18-Jun-24,64.40,65.22,63.91,64.46,87611
17-Jun-24,62.99,64.32,62.99,64.27,513620
14-Jun-24,63.36,63.36,61.50,62.61,724102
13-Jun-24,65.79,65.80,63.70,64.15,1837939
12-Jun-24,65.00,66.54,65.00,65.79,1089861
11-Jun-24,63.66,65.40,63.66,65.00,1999348
10-Jun-24,60.91,63.85,60.91,63.66,534745
07-Jun-24,61.64,61.64,59.40,60.91,107569
06-Jun-24,58.97,60.34,58.97,60.20,292574
05-Jun-24,59.85,60.49,58.35,58.86,729717
04-Jun-24,60.00,60.25,59.54,59.85,2489085
03-Jun-24,57.88,60.10,57.88,59.88,1982170
31-May-24,57.06,59.16,56.40,57.87,583720
29-May-24,55.27,55.43,54.84,55.29,106355
28-May-24,56.64,56.64,55.27,55.27,200346
27-May-24,56.98,56.98,56.62,56.98,5583
24-May-24,56.16,57.24,56.16,56.98,264487
23-May-24,56.01,56.28,55.75,55.75,13030
22-May-24,57.60,57.60,56.29,56.46,591335
21-May-24,57.34,57.48,56.88,57.48,324258
20-May-24,58.51,58.80,57.34,57.34,224004
17-May-24,59.22,59.22,58.34,58.34,24616
16-May-24,58.44,59.16,58.44,59.10,163133
15-May-24,58.09,58.74,58.08,58.44,652318
14-May-24,58.44,58.80,57.54,57.96,3306082
13-May-24,58.38,58.92,58.02,58.32,97579
10-May-24,57.99,58.44,57.99,58.38,74771
09-May-24,57.65,58.80,57.65,58.11,16518
08-May-24,57.48,57.78,57.18,57.60,294327
07-May-24,56.99,58.08,56.90,57.36,68929
06-May-24,57.18,57.64,56.99,56.99,365842
03-May-24,56.99,57.48,56.03,56.03,788905
02-May-24,57.90,57.90,57.05,57.34,46513
30-Apr-24,59.02,59.02,57.48,57.90,354822
29-Apr-24,58.68,59.02,58.14,59.02,77376
26-Apr-24,58.98,59.07,58.32,58.86,6456
25-Apr-24,58.32,59.16,58.14,59.16,105603
24-Apr-24,58.20,58.38,57.63,57.96,118971
23-Apr-24,58.38,59.46,57.80,58.19,247519
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

*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