Cotação atual, histórico e gráfico do papel: GPCP4
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
07/06/2021 | -1,30% | -0,60 | 45,51 | 50,00 | 45,51 | 50,50 | 258K | 33 |
04/06/2021 | 12,49% | 5,12 | 46,11 | 41,00 | 41,00 | 50,00 | 401K | 71 |
02/06/2021 | 20,56% | 6,99 | 40,99 | 35,50 | 35,50 | 42,50 | 366K | 64 |
01/06/2021 | 11,11% | 3,40 | 34,00 | 31,40 | 31,40 | 35,90 | 297K | 63 |
31/05/2021 | 3,03% | 0,90 | 30,60 | 30,01 | 30,01 | 31,50 | 77K | 14 |
28/05/2021 | -1,00% | -0,30 | 29,70 | 29,51 | 29,00 | 29,70 | 149K | 34 |
27/05/2021 | 0,00% | 0,00 | 30,00 | 29,10 | 28,51 | 30,40 | 132K | 22 |
26/05/2021 | -2,60% | -0,80 | 30,00 | 30,50 | 29,70 | 30,50 | 69K | 12 |
25/05/2021 | 3,70% | 1,10 | 30,80 | 30,90 | 30,49 | 30,90 | 21K | 7 |
21/05/2021 | -0,97% | -0,29 | 29,70 | 29,99 | 28,20 | 29,99 | 82K | 19 |
20/05/2021 | -0,03% | -0,01 | 29,99 | 29,99 | 29,99 | 29,99 | 15K | 2 |
|
19/05/2021 | -3,23% | -1,00 | 30,00 | 31,00 | 29,50 | 31,00 | 122K | 26 |
18/05/2021 | 3,33% | 1,00 | 31,00 | 31,00 | 30,00 | 32,40 | 727K | 95 |
17/05/2021 | 2,39% | 0,70 | 30,00 | 30,01 | 29,50 | 31,00 | 291K | 47 |
14/05/2021 | -1,51% | -0,45 | 29,30 | 29,55 | 29,30 | 30,49 | 274K | 38 |
13/05/2021 | -0,87% | -0,26 | 29,75 | 29,50 | 29,21 | 31,40 | 680K | 80 |
12/05/2021 | -1,64% | -0,50 | 30,01 | 31,00 | 29,50 | 31,37 | 312K | 60 |
11/05/2021 | -6,30% | -2,05 | 30,51 | 32,50 | 30,10 | 32,50 | 314K | 44 |
10/05/2021 | 10,34% | 3,05 | 32,56 | 30,01 | 30,00 | 36,90 | 373K | 65 |
07/05/2021 | -7,20% | -2,29 | 29,51 | 31,20 | 29,51 | 31,20 | 100K | 16 |
06/05/2021 | 1,92% | 0,60 | 31,80 | 31,20 | 31,20 | 31,80 | 22K | 5 |
05/05/2021 | -2,50% | -0,80 | 31,20 | 32,50 | 31,00 | 32,50 | 25K | 5 |
04/05/2021 | 0,00% | 0,00 | 32,00 | 32,00 | 31,63 | 32,01 | 131K | 16 |
03/05/2021 | 0,00% | 0,00 | 32,00 | 32,00 | 31,00 | 32,00 | 80K | 13 |
30/04/2021 | 10,34% | 3,00 | 32,00 | 30,00 | 30,00 | 32,80 | 93K | 27 |
29/04/2021 | -7,94% | -2,50 | 29,00 | 30,58 | 29,00 | 30,58 | 29K | 9 |
28/04/2021 | 0,00% | 0,00 | 31,50 | 31,50 | 31,00 | 31,50 | 57K | 9 |
27/04/2021 | 6,78% | 2,00 | 31,50 | 29,40 | 29,40 | 31,50 | 110K | 22 |
26/04/2021 | 0,00% | 0,00 | 29,50 | 29,50 | 29,15 | 29,50 | 68K | 8 |
23/04/2021 | 6,73% | 1,86 | 29,50 | 28,89 | 28,40 | 29,50 | 90K | 15 |
22/04/2021 | -1,29% | -0,36 | 27,64 | 28,00 | 27,64 | 28,34 | 17K | 5 |
19/04/2021 | 0,90% | 0,25 | 28,00 | 27,75 | 27,75 | 28,90 | 40K | 12 |
16/04/2021 | -0,50% | -0,14 | 27,75 | 27,75 | 27,75 | 27,75 | 3K | 1 |
12/04/2021 | 7,27% | 1,89 | 27,89 | 24,00 | 24,00 | 27,89 | 18K | 7 |
08/04/2021 | -1,18% | -0,31 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
07/04/2021 | 1,19% | 0,31 | 26,31 | 26,31 | 26,31 | 26,31 | 3K | 1 |
31/03/2021 | 0,00% | 0,00 | 26,00 | 26,00 | 25,07 | 26,00 | 8K | 3 |
30/03/2021 | -5,25% | -1,44 | 26,00 | 25,00 | 25,00 | 26,00 | 15K | 5 |
23/03/2021 | -0,04% | -0,01 | 27,44 | 27,44 | 27,44 | 27,44 | 5K | 1 |
19/03/2021 | 3,08% | 0,82 | 27,45 | 27,45 | 27,45 | 27,45 | 5K | 1 |
18/03/2021 | -4,89% | -1,37 | 26,63 | 28,50 | 26,00 | 29,00 | 107K | 39 |
17/03/2021 | 4,87% | 1,30 | 28,00 | 25,02 | 25,02 | 28,00 | 18K | 7 |
15/03/2021 | 8,98% | 2,20 | 26,70 | 26,00 | 26,00 | 26,70 | 5K | 2 |
09/03/2021 | -1,21% | -0,30 | 24,50 | 24,50 | 24,50 | 24,50 | 5K | 1 |
08/03/2021 | -0,80% | -0,20 | 24,80 | 26,00 | 24,80 | 26,00 | 33K | 5 |
04/03/2021 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 1 |
03/03/2021 | -1,54% | -0,39 | 25,00 | 26,00 | 24,01 | 26,00 | 17K | 5 |
02/03/2021 | 1,12% | 0,28 | 25,39 | 23,00 | 23,00 | 25,39 | 5K | 2 |
26/02/2021 | -7,00% | -1,89 | 25,11 | 25,11 | 25,11 | 25,11 | 5K | 1 |
23/02/2021 | 9,09% | 2,25 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
22/02/2021 | -2,56% | -0,65 | 24,75 | 25,00 | 24,75 | 25,00 | 15K | 2 |
19/02/2021 | -0,39% | -0,10 | 25,40 | 25,40 | 25,40 | 25,40 | 3K | 1 |
17/02/2021 | 2,41% | 0,60 | 25,50 | 25,50 | 25,50 | 25,50 | 18K | 7 |
12/02/2021 | -0,99% | -0,25 | 24,90 | 24,90 | 24,90 | 24,90 | 2K | 1 |
10/02/2021 | -5,81% | -1,55 | 25,15 | 26,00 | 25,00 | 26,00 | 10K | 4 |
08/02/2021 | 2,61% | 0,68 | 26,70 | 26,11 | 26,02 | 26,70 | 24K | 5 |
05/02/2021 | -1,81% | -0,48 | 26,02 | 26,02 | 26,02 | 26,02 | 3K | 1 |
04/02/2021 | 1,92% | 0,50 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
03/02/2021 | 0,00% | 0,00 | 26,00 | 26,00 | 25,50 | 26,00 | 18K | 7 |
02/02/2021 | 0,00% | 0,00 | 26,00 | 27,90 | 26,00 | 27,99 | 16K | 6 |
29/01/2021 | -1,89% | -0,50 | 26,00 | 26,00 | 26,00 | 26,00 | 18K | 2 |
28/01/2021 | 0,00% | 0,00 | 26,50 | 26,50 | 26,50 | 26,70 | 42K | 8 |
26/01/2021 | 0,00% | 0,00 | 26,50 | 26,51 | 26,50 | 27,43 | 16K | 5 |
21/01/2021 | -3,64% | -1,00 | 26,50 | 27,40 | 26,50 | 27,40 | 5K | 2 |
20/01/2021 | -4,84% | -1,40 | 27,50 | 28,00 | 27,50 | 28,00 | 6K | 2 |
18/01/2021 | 3,21% | 0,90 | 28,90 | 27,80 | 27,80 | 28,90 | 9K | 3 |
15/01/2021 | 1,45% | 0,40 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
13/01/2021 | -4,96% | -1,44 | 27,60 | 29,50 | 27,00 | 29,50 | 85K | 19 |
12/01/2021 | 4,84% | 1,34 | 29,04 | 27,70 | 27,70 | 29,50 | 88K | 14 |
11/01/2021 | -3,82% | -1,10 | 27,70 | 28,80 | 27,70 | 28,80 | 11K | 3 |
08/01/2021 | 7,95% | 2,12 | 28,80 | 27,50 | 27,00 | 31,00 | 155K | 34 |
07/01/2021 | 2,62% | 0,68 | 26,68 | 26,80 | 25,50 | 27,80 | 80K | 24 |
06/01/2021 | 5,26% | 1,30 | 26,00 | 25,00 | 24,50 | 26,00 | 30K | 12 |
05/01/2021 | -1,28% | -0,32 | 24,70 | 25,02 | 24,50 | 25,02 | 15K | 6 |
04/01/2021 | -1,88% | -0,48 | 25,02 | 26,00 | 25,02 | 26,00 | 8K | 3 |
30/12/2020 | -3,77% | -1,00 | 25,50 | 26,50 | 25,20 | 26,50 | 16K | 6 |
29/12/2020 | 9,05% | 2,20 | 26,50 | 25,50 | 25,50 | 26,50 | 26K | 9 |
28/12/2020 | -2,80% | -0,70 | 24,30 | 24,50 | 24,00 | 24,80 | 37K | 13 |
23/12/2020 | -1,96% | -0,50 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 2 |
22/12/2020 | 0,59% | 0,15 | 25,50 | 25,40 | 24,61 | 26,00 | 73K | 18 |
21/12/2020 | -7,45% | -2,04 | 25,35 | 25,30 | 25,00 | 25,35 | 10K | 4 |
18/12/2020 | 2,51% | 0,67 | 27,39 | 26,50 | 26,31 | 27,39 | 11K | 3 |
17/12/2020 | 0,04% | 0,01 | 26,72 | 27,10 | 26,50 | 27,10 | 38K | 11 |
16/12/2020 | -7,58% | -2,19 | 26,71 | 29,49 | 26,00 | 30,00 | 191K | 48 |
15/12/2020 | 9,84% | 2,59 | 28,90 | 27,50 | 26,00 | 28,90 | 44K | 14 |
14/12/2020 | -2,56% | -0,69 | 26,31 | 25,01 | 24,75 | 26,31 | 18K | 7 |
11/12/2020 | -3,57% | -1,00 | 27,00 | 26,01 | 26,00 | 27,00 | 16K | 5 |
10/12/2020 | 6,46% | 1,70 | 28,00 | 26,30 | 26,30 | 28,00 | 11K | 3 |
09/12/2020 | 0,00% | 0,00 | 26,30 | 25,20 | 25,15 | 26,30 | 76K | 14 |
08/12/2020 | -2,63% | -0,71 | 26,30 | 26,30 | 25,00 | 28,78 | 73K | 23 |
07/12/2020 | -2,35% | -0,65 | 27,01 | 29,40 | 27,01 | 29,40 | 14K | 5 |
04/12/2020 | 4,97% | 1,31 | 27,66 | 26,00 | 25,00 | 28,50 | 38K | 14 |
03/12/2020 | -1,20% | -0,32 | 26,35 | 25,25 | 25,25 | 26,35 | 5K | 2 |
02/12/2020 | -1,19% | -0,32 | 26,67 | 26,67 | 26,67 | 26,67 | 5K | 2 |
30/11/2020 | 1,85% | 0,49 | 26,99 | 26,15 | 26,15 | 26,99 | 21K | 5 |
26/11/2020 | 0,00% | 0,00 | 26,50 | 26,51 | 26,50 | 26,51 | 8K | 3 |
25/11/2020 | -5,39% | -1,51 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
24/11/2020 | 4,71% | 1,26 | 28,01 | 26,75 | 26,75 | 28,01 | 22K | 5 |
23/11/2020 | -6,30% | -1,80 | 26,75 | 26,20 | 26,20 | 27,77 | 30K | 11 |
19/11/2020 | -1,55% | -0,45 | 28,55 | 28,90 | 26,11 | 28,90 | 25K | 8 |
18/11/2020 | 7,41% | 2,00 | 29,00 | 27,00 | 27,00 | 29,00 | 11K | 4 |
17/11/2020 | -6,61% | -1,91 | 27,00 | 28,91 | 27,00 | 28,91 | 25K | 9 |
16/11/2020 | -5,52% | -1,69 | 28,91 | 30,60 | 28,50 | 30,60 | 54K | 16 |
13/11/2020 | -15,00% | -5,40 | 30,60 | 36,00 | 29,00 | 36,00 | 283K | 74 |
12/11/2020 | 22,03% | 6,50 | 36,00 | 28,00 | 27,66 | 36,00 | 200K | 58 |
11/11/2020 | -7,84% | -2,51 | 29,50 | 32,02 | 29,00 | 32,02 | 92K | 29 |
10/11/2020 | -19,97% | -7,99 | 32,01 | 27,00 | 27,00 | 35,01 | 159K | 34 |
06/11/2020 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 8K | 1 |
03/11/2020 | -20,11% | -10,07 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 3 |
23/10/2020 | -9,67% | -5,36 | 50,07 | 55,40 | 50,00 | 55,40 | 129K | 25 |
22/10/2020 | -9,43% | -5,77 | 55,43 | 59,99 | 55,43 | 60,50 | 51K | 9 |
20/10/2020 | -22,54% | -17,81 | 61,20 | 79,00 | 61,20 | 79,00 | 157K | 23 |
16/10/2020 | -12,21% | -10,99 | 79,01 | 89,97 | 79,01 | 89,97 | 118K | 14 |
30/09/2020 | -7,23% | -7,01 | 90,00 | 119,85 | 90,00 | 119,85 | 90K | 9 |
29/09/2020 | 38,59% | 27,01 | 97,01 | 82,00 | 82,00 | 140,00 | 368K | 33 |
28/09/2020 | 180,00% | 45,00 | 70,00 | 30,00 | 30,00 | 70,00 | 182K | 30 |
25/09/2020 | - | - | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
Date,Open,High,Low,Close,Volume
07-Jun-21,50.00,50.50,45.51,45.51,258267
04-Jun-21,41.00,50.00,41.00,46.11,400919
02-Jun-21,35.50,42.50,35.50,40.99,365791
01-Jun-21,31.40,35.90,31.40,34.00,296914
31-May-21,30.01,31.50,30.01,30.60,77139
28-May-21,29.51,29.70,29.00,29.70,149102
27-May-21,29.10,30.40,28.51,30.00,132169
26-May-21,30.50,30.50,29.70,30.00,69181
25-May-21,30.90,30.90,30.49,30.80,21461
21-May-21,29.99,29.99,28.20,29.70,82121
20-May-21,29.99,29.99,29.99,29.99,14995
19-May-21,31.00,31.00,29.50,30.00,122348
18-May-21,31.00,32.40,30.00,31.00,726639
17-May-21,30.01,31.00,29.50,30.00,291342
14-May-21,29.55,30.49,29.30,29.30,273905
13-May-21,29.50,31.40,29.21,29.75,679778
12-May-21,31.00,31.37,29.50,30.01,311696
11-May-21,32.50,32.50,30.10,30.51,314497
10-May-21,30.01,36.90,30.00,32.56,373225
07-May-21,31.20,31.20,29.51,29.51,99945
06-May-21,31.20,31.80,31.20,31.80,22050
05-May-21,32.50,32.50,31.00,31.20,25160
04-May-21,32.00,32.01,31.63,32.00,131126
03-May-21,32.00,32.00,31.00,32.00,79899
30-Apr-21,30.00,32.80,30.00,32.00,92587
29-Apr-21,30.58,30.58,29.00,29.00,29420
28-Apr-21,31.50,31.50,31.00,31.50,56650
27-Apr-21,29.40,31.50,29.40,31.50,110435
26-Apr-21,29.50,29.50,29.15,29.50,67804
23-Apr-21,28.89,29.50,28.40,29.50,90200
22-Apr-21,28.00,28.34,27.64,27.64,16798
19-Apr-21,27.75,28.90,27.75,28.00,39993
16-Apr-21,27.75,27.75,27.75,27.75,2775
12-Apr-21,24.00,27.89,24.00,27.89,17687
08-Apr-21,26.00,26.00,26.00,26.00,2600
07-Apr-21,26.31,26.31,26.31,26.31,2631
31-Mar-21,26.00,26.00,25.07,26.00,7707
30-Mar-21,25.00,26.00,25.00,26.00,15299
23-Mar-21,27.44,27.44,27.44,27.44,5488
19-Mar-21,27.45,27.45,27.45,27.45,5490
18-Mar-21,28.50,29.00,26.00,26.63,107096
17-Mar-21,25.02,28.00,25.02,28.00,18247
15-Mar-21,26.00,26.70,26.00,26.70,5270
09-Mar-21,24.50,24.50,24.50,24.50,4900
08-Mar-21,26.00,26.00,24.80,24.80,32562
04-Mar-21,25.00,25.00,25.00,25.00,5000
03-Mar-21,26.00,26.00,24.01,25.00,17214
02-Mar-21,23.00,25.39,23.00,25.39,4839
26-Feb-21,25.11,25.11,25.11,25.11,5022
23-Feb-21,27.00,27.00,27.00,27.00,2700
22-Feb-21,25.00,25.00,24.75,24.75,14950
19-Feb-21,25.40,25.40,25.40,25.40,2540
17-Feb-21,25.50,25.50,25.50,25.50,17850
12-Feb-21,24.90,24.90,24.90,24.90,2490
10-Feb-21,26.00,26.00,25.00,25.15,10115
08-Feb-21,26.11,26.70,26.02,26.70,23533
05-Feb-21,26.02,26.02,26.02,26.02,2602
04-Feb-21,26.50,26.50,26.50,26.50,2650
03-Feb-21,26.00,26.00,25.50,26.00,18015
02-Feb-21,27.90,27.99,26.00,26.00,16378
29-Jan-21,26.00,26.00,26.00,26.00,18200
28-Jan-21,26.50,26.70,26.50,26.50,42440
26-Jan-21,26.51,27.43,26.50,26.50,16117
21-Jan-21,27.40,27.40,26.50,26.50,5390
20-Jan-21,28.00,28.00,27.50,27.50,5550
18-Jan-21,27.80,28.90,27.80,28.90,8520
15-Jan-21,28.00,28.00,28.00,28.00,2800
13-Jan-21,29.50,29.50,27.00,27.60,85283
12-Jan-21,27.70,29.50,27.70,29.04,87648
11-Jan-21,28.80,28.80,27.70,27.70,11250
08-Jan-21,27.50,31.00,27.00,28.80,155471
07-Jan-21,26.80,27.80,25.50,26.68,80171
06-Jan-21,25.00,26.00,24.50,26.00,30500
05-Jan-21,25.02,25.02,24.50,24.70,14864
04-Jan-21,26.00,26.00,25.02,25.02,7604
30-Dec-20,26.50,26.50,25.20,25.50,15520
29-Dec-20,25.50,26.50,25.50,26.50,25912
28-Dec-20,24.50,24.80,24.00,24.30,36740
23-Dec-20,25.00,25.00,25.00,25.00,5000
22-Dec-20,25.40,26.00,24.61,25.50,73137
21-Dec-20,25.30,25.35,25.00,25.35,10067
18-Dec-20,26.50,27.39,26.31,27.39,10651
17-Dec-20,27.10,27.10,26.50,26.72,37726
16-Dec-20,29.49,30.00,26.00,26.71,190724
15-Dec-20,27.50,28.90,26.00,28.90,44451
14-Dec-20,25.01,26.31,24.75,26.31,17938
11-Dec-20,26.01,27.00,26.00,27.00,15701
10-Dec-20,26.30,28.00,26.30,28.00,11029
09-Dec-20,25.20,26.30,25.15,26.30,75727
08-Dec-20,26.30,28.78,25.00,26.30,72745
07-Dec-20,29.40,29.40,27.01,27.01,13824
04-Dec-20,26.00,28.50,25.00,27.66,37923
03-Dec-20,25.25,26.35,25.25,26.35,5160
02-Dec-20,26.67,26.67,26.67,26.67,5334
30-Nov-20,26.15,26.99,26.15,26.99,21361
26-Nov-20,26.51,26.51,26.50,26.50,7952
25-Nov-20,26.50,26.50,26.50,26.50,2650
24-Nov-20,26.75,28.01,26.75,28.01,22227
23-Nov-20,26.20,27.77,26.20,26.75,29943
19-Nov-20,28.90,28.90,26.11,28.55,24867
18-Nov-20,27.00,29.00,27.00,29.00,11200
17-Nov-20,28.91,28.91,27.00,27.00,25262
16-Nov-20,30.60,30.60,28.50,28.91,53600
13-Nov-20,36.00,36.00,29.00,30.60,283167
12-Nov-20,28.00,36.00,27.66,36.00,199810
11-Nov-20,32.02,32.02,29.00,29.50,92054
10-Nov-20,27.00,35.01,27.00,32.01,159104
06-Nov-20,40.00,40.00,40.00,40.00,8000
03-Nov-20,40.00,40.00,40.00,40.00,16000
23-Oct-20,55.40,55.40,50.00,50.07,129278
22-Oct-20,59.99,60.50,55.43,55.43,50919
20-Oct-20,79.00,79.00,61.20,61.20,157357
16-Oct-20,89.97,89.97,79.01,79.01,117950
30-Sep-20,119.85,119.85,90.00,90.00,90475
29-Sep-20,82.00,140.00,82.00,97.01,367726
28-Sep-20,30.00,70.00,30.00,70.00,181726
25-Sep-20,25.00,25.00,25.00,25.00,2500
*exoneração de responsabilidade e termos de uso