Cotação atual, histórico e gráfico do papel: GPRK34

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 GPRK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/12/2023	-7,51%	-3,38	41,62	41,62	41,62	41,62	83	1
30/11/2023	-0,66%	-0,30	45,00	45,00	45,00	45,00	45	1
29/11/2023	1,00%	0,45	45,30	45,30	45,30	45,30	45	1
28/11/2023	-1,43%	-0,65	44,85	45,40	44,85	45,40	898	2
27/11/2023	-2,47%	-1,15	45,50	45,44	45,44	45,50	681	3
24/11/2023	10,47%	4,42	46,65	45,06	45,06	47,15	959	6
23/11/2023	-9,38%	-4,37	42,23	40,08	40,08	47,00	1K	6
21/11/2023	0,00%	0,00	46,60	46,60	46,60	46,60	46	1
20/11/2023	3,83%	1,72	46,60	47,55	46,60	47,55	2K	2
17/11/2023	-0,38%	-0,17	44,88	44,88	44,88	44,88	448	1
14/11/2023	7,16%	3,01	45,05	45,05	45,05	45,05	450	1

08/11/2023	-5,10%	-2,26	42,04	43,66	42,04	43,66	723	3
07/11/2023	-6,83%	-3,25	44,30	46,37	44,15	46,37	535	4
06/11/2023	-2,16%	-1,05	47,55	48,10	47,55	48,10	191	2
06/10/2023	-6,18%	-3,20	48,60	48,60	48,60	48,60	97	1
02/10/2023	-1,09%	-0,57	51,80	51,80	51,80	51,80	155	1
27/09/2023	4,22%	2,12	52,37	52,37	52,37	52,37	104	2
25/09/2023	-0,50%	-0,25	50,25	50,00	50,00	50,25	100	2
22/09/2023	1,92%	0,95	50,50	50,49	50,49	50,50	201	2
19/09/2023	1,02%	0,50	49,55	49,00	49,00	49,55	593	2
18/09/2023	-2,85%	-1,44	49,05	49,05	49,05	49,05	245	1
15/09/2023	7,43%	3,49	50,49	50,49	50,49	50,49	50	1
05/09/2023	2,44%	1,12	47,00	47,00	47,00	47,00	141	1
24/08/2023	-6,84%	-3,37	45,88	41,83	41,83	45,88	2K	4
22/08/2023	3,42%	1,63	49,25	49,25	49,25	49,25	147	1
21/08/2023	-2,04%	-0,99	47,62	48,61	47,62	48,61	865	3
18/08/2023	5,33%	2,46	48,61	48,61	48,61	48,61	48	1
03/08/2023	-3,41%	-1,63	46,15	46,10	46,10	46,20	277	3
01/08/2023	1,88%	0,88	47,78	47,78	47,78	47,78	334	1
25/07/2023	-1,92%	-0,92	46,90	46,62	46,62	46,98	420	4
24/07/2023	3,28%	1,52	47,82	47,82	47,82	47,82	47	1
19/07/2023	-4,38%	-2,12	46,30	46,32	45,90	46,32	507	6
18/07/2023	2,37%	1,12	48,42	48,42	48,42	48,42	48	1
14/07/2023	-8,35%	-4,31	47,30	49,90	47,30	49,90	482	4
10/07/2023	1,20%	0,61	51,61	51,61	51,61	51,61	103	1
22/06/2023	5,46%	2,64	51,00	51,00	51,00	51,00	765	1
20/06/2023	0,52%	0,25	48,36	48,36	48,36	48,36	96	1
14/06/2023	-8,01%	-4,19	48,11	48,40	48,11	48,60	338	4
07/06/2023	8,96%	4,30	52,30	51,95	51,95	52,30	312	3
01/06/2023	-2,28%	-1,12	48,00	48,00	48,00	48,00	48	1
31/05/2023	-2,23%	-1,12	49,12	50,10	49,12	50,10	395	4
25/05/2023	-2,82%	-1,46	50,24	50,24	50,24	50,24	3K	1
24/05/2023	0,10%	0,05	51,70	51,26	51,26	52,00	619	6
19/05/2023	0,62%	0,32	51,65	52,54	51,65	52,54	104	2
18/05/2023	2,25%	1,13	51,33	51,40	51,33	51,40	5K	2
17/05/2023	-20,29%	-12,78	50,20	48,98	48,98	50,40	6K	9
10/03/2023	-10,58%	-7,45	62,98	63,00	62,96	63,00	25K	6
06/03/2023	-8,91%	-6,89	70,43	71,00	70,43	71,00	50K	4
16/11/2022	-0,04%	-0,03	77,32	77,32	77,32	77,32	77	1
31/10/2022	2,72%	2,05	77,35	77,00	77,00	77,35	4K	9
20/10/2022	0,16%	0,12	75,30	75,30	75,30	75,30	75	1
17/10/2022	0,00%	0,00	75,18	75,18	75,18	75,18	977	3
13/10/2022	1,93%	1,42	75,18	75,18	75,18	75,18	75	1
10/10/2022	22,93%	13,76	73,76	72,01	72,01	73,76	11K	6
05/08/2022	0,00%	0,00	60,00	60,00	60,00	60,00	300	1
04/08/2022	0,00%	0,00	60,00	60,00	60,00	60,00	300	1
13/07/2022	-4,49%	-2,82	60,00	60,00	60,00	60,00	60	1
11/07/2022	0,00%	0,00	62,82	62,82	62,82	62,82	314	1
06/07/2022	-3,29%	-2,14	62,82	62,82	62,82	62,82	314	1
05/07/2022	-0,78%	-0,51	64,96	64,96	64,96	64,96	194	1
01/07/2022	1,21%	0,78	65,47	65,47	65,47	65,47	130	1
23/06/2022	0,00%	0,00	64,69	64,69	64,69	64,69	129	1
21/06/2022	-9,99%	-7,18	64,69	64,69	64,69	64,69	129	1
20/06/2022	-8,33%	-6,53	71,87	72,12	71,87	72,12	216	2
15/06/2022	0,00%	0,00	78,40	78,40	78,40	78,40	156	1
14/06/2022	-2,29%	-1,84	78,40	78,40	78,40	78,40	156	1
13/06/2022	-4,45%	-3,74	80,24	83,98	80,24	83,98	2K	3
10/06/2022	-2,39%	-2,06	83,98	81,27	81,27	83,98	655	3
08/06/2022	21,18%	15,04	86,04	87,00	86,04	88,92	870	6
22/03/2022	-4,77%	-3,56	71,00	71,00	71,00	71,00	355	1
09/03/2022	2,86%	2,07	74,56	74,56	74,56	74,56	74	1
08/03/2022	6,76%	4,59	72,49	67,91	59,83	72,49	200	3
06/01/2022	3,63%	2,38	67,90	67,90	67,90	67,90	135	1
03/01/2022	4,83%	3,02	65,52	65,52	65,52	65,52	65	1
27/12/2021	0,97%	0,60	62,50	62,64	62,50	62,64	19K	2
23/12/2021	-13,56%	-9,71	61,90	60,60	60,60	61,90	117K	20
23/11/2021	2,99%	2,08	71,61	71,61	71,61	71,61	358	1
18/11/2021	-18,16%	-15,43	69,53	69,53	69,53	69,53	347	1
25/10/2021	0,59%	0,50	84,96	84,96	84,96	84,96	84	1
22/10/2021	4,63%	3,74	84,46	84,46	84,46	84,46	84	1
07/10/2021	2,33%	1,84	80,72	80,50	80,50	81,12	1K	3
06/10/2021	31,86%	19,06	78,88	78,48	78,48	78,88	1K	2
04/10/2021	-0,33%	-0,20	59,82	59,82	59,82	59,82	59	1
12/08/2021	-2,45%	-1,51	60,02	60,02	60,02	60,02	240	1
05/08/2021	1,13%	0,69	61,53	62,35	61,53	62,35	16K	3
04/08/2021	0,00%	0,00	60,84	60,84	60,84	60,84	60	1
19/07/2021	-2,97%	-1,86	60,84	60,84	60,84	60,84	121	1
16/07/2021	-0,32%	-0,20	62,70	62,70	62,70	62,70	62	1
08/07/2021	-1,10%	-0,70	62,90	62,90	62,90	62,90	62	1
30/06/2021	-3,85%	-2,55	63,60	63,96	63,48	63,96	166K	4
25/06/2021	-1,15%	-0,77	66,15	66,15	66,15	66,15	66	1
22/06/2021	-9,90%	-7,35	66,92	67,37	66,92	67,62	2K	5
16/06/2021	-2,58%	-1,97	74,27	74,27	74,27	74,27	74	1
11/06/2021	0,00%	0,00	76,24	76,24	76,24	76,24	76	1
08/06/2021	-1,45%	-1,12	76,24	76,24	76,24	76,24	76	1
01/06/2021	2,19%	1,66	77,36	77,36	77,36	77,36	77	1
27/05/2021	0,00%	0,00	75,70	75,70	75,70	75,70	75	1
26/05/2021	-8,35%	-6,90	75,70	82,60	75,70	82,60	782	4
17/05/2021	-0,73%	-0,61	82,60	83,11	82,60	83,11	331	2
12/05/2021	-2,11%	-1,79	83,21	83,21	83,21	83,21	83	1
03/05/2021	-5,07%	-4,54	85,00	85,00	85,00	85,00	85	1
28/04/2021	-0,30%	-0,27	89,54	89,54	89,54	89,54	45K	1
23/04/2021	0,35%	0,31	89,81	89,81	89,81	89,81	89	1
22/04/2021	1,47%	1,30	89,50	89,50	89,50	89,50	20K	1
20/04/2021	-7,16%	-6,80	88,20	85,45	85,45	88,35	97K	7
06/04/2021	-4,52%	-4,50	95,00	99,41	95,00	99,41	194	2
05/03/2021	-0,02%	-0,02	99,50	99,00	99,00	99,50	10K	2
04/03/2021	44,82%	30,80	99,52	99,52	99,52	99,52	70K	3
27/01/2021	5,98%	3,88	68,72	68,72	68,72	68,72	48K	1
15/01/2021	-3,15%	-2,11	64,84	64,84	64,84	64,84	6K	1
13/01/2021	-2,50%	-1,72	66,95	66,95	66,95	66,95	7K	1
07/01/2021	0,34%	0,23	68,67	68,67	68,67	68,67	68	1
06/01/2021	2,44%	1,63	68,44	68,44	68,44	68,44	273	1
04/01/2021	1,12%	0,74	66,81	66,81	66,81	66,81	7K	1
23/12/2020	4,15%	2,63	66,07	66,75	66,07	66,87	532	3
21/12/2020	13,29%	7,44	63,44	64,86	63,44	65,79	98K	10
10/12/2020	4,56%	2,44	56,00	57,32	56,00	58,09	162K	148
07/12/2020	0,56%	0,30	53,56	53,56	53,56	53,56	37K	1
04/12/2020	-1,21%	-0,65	53,26	53,26	53,26	53,26	106	1
03/12/2020	13,33%	6,34	53,91	53,91	53,91	53,91	38K	1
02/12/2020	0,46%	0,22	47,57	47,57	47,57	47,57	47	1
01/12/2020	-9,20%	-4,80	47,35	49,39	47,35	49,39	44K	8
27/11/2020	-3,16%	-1,70	52,15	52,15	52,15	52,15	52	1
23/11/2020	3,76%	1,95	53,85	53,85	53,85	53,85	484	1
18/11/2020	0,78%	0,40	51,90	54,30	51,90	54,30	573	2
17/11/2020	41,33%	15,06	51,50	51,50	51,50	51,50	36K	1
06/11/2020	-5,13%	-1,97	36,44	36,44	36,44	36,44	36	1
04/11/2020	-1,34%	-0,52	38,41	38,41	38,41	38,41	27K	1
30/10/2020	-11,92%	-5,27	38,93	39,03	38,93	39,03	27K	2
22/10/2020	0,91%	0,40	44,20	44,24	44,20	44,24	88	2
24/09/2020	-0,77%	-0,34	43,80	43,80	43,80	43,80	7K	2
21/09/2020	5,83%	2,43	44,14	44,09	44,09	44,14	29K	3
14/09/2020	-5,72%	-2,53	41,71	41,81	41,71	41,81	38K	5
09/09/2020	-	-	44,24	44,24	44,24	44,24	31K	1

Date,Open,High,Low,Close,Volume
06-Dec-23,41.62,41.62,41.62,41.62,83
30-Nov-23,45.00,45.00,45.00,45.00,45
29-Nov-23,45.30,45.30,45.30,45.30,45
28-Nov-23,45.40,45.40,44.85,44.85,898
27-Nov-23,45.44,45.50,45.44,45.50,681
24-Nov-23,45.06,47.15,45.06,46.65,959
23-Nov-23,40.08,47.00,40.08,42.23,1098
21-Nov-23,46.60,46.60,46.60,46.60,46
20-Nov-23,47.55,47.55,46.60,46.60,1995
17-Nov-23,44.88,44.88,44.88,44.88,448
14-Nov-23,45.05,45.05,45.05,45.05,450
08-Nov-23,43.66,43.66,42.04,42.04,723
07-Nov-23,46.37,46.37,44.15,44.30,535
06-Nov-23,48.10,48.10,47.55,47.55,191
06-Oct-23,48.60,48.60,48.60,48.60,97
02-Oct-23,51.80,51.80,51.80,51.80,155
27-Sep-23,52.37,52.37,52.37,52.37,104
25-Sep-23,50.00,50.25,50.00,50.25,100
22-Sep-23,50.49,50.50,50.49,50.50,201
19-Sep-23,49.00,49.55,49.00,49.55,593
18-Sep-23,49.05,49.05,49.05,49.05,245
15-Sep-23,50.49,50.49,50.49,50.49,50
05-Sep-23,47.00,47.00,47.00,47.00,141
24-Aug-23,41.83,45.88,41.83,45.88,1683
22-Aug-23,49.25,49.25,49.25,49.25,147
21-Aug-23,48.61,48.61,47.62,47.62,865
18-Aug-23,48.61,48.61,48.61,48.61,48
03-Aug-23,46.10,46.20,46.10,46.15,277
01-Aug-23,47.78,47.78,47.78,47.78,334
25-Jul-23,46.62,46.98,46.62,46.90,420
24-Jul-23,47.82,47.82,47.82,47.82,47
19-Jul-23,46.32,46.32,45.90,46.30,507
18-Jul-23,48.42,48.42,48.42,48.42,48
14-Jul-23,49.90,49.90,47.30,47.30,482
10-Jul-23,51.61,51.61,51.61,51.61,103
22-Jun-23,51.00,51.00,51.00,51.00,765
20-Jun-23,48.36,48.36,48.36,48.36,96
14-Jun-23,48.40,48.60,48.11,48.11,338
07-Jun-23,51.95,52.30,51.95,52.30,312
01-Jun-23,48.00,48.00,48.00,48.00,48
31-May-23,50.10,50.10,49.12,49.12,395
25-May-23,50.24,50.24,50.24,50.24,2512
24-May-23,51.26,52.00,51.26,51.70,619
19-May-23,52.54,52.54,51.65,51.65,104
18-May-23,51.40,51.40,51.33,51.33,5136
17-May-23,48.98,50.40,48.98,50.20,5830
10-Mar-23,63.00,63.00,62.96,62.98,25196
06-Mar-23,71.00,71.00,70.43,70.43,49655
16-Nov-22,77.32,77.32,77.32,77.32,77
31-Oct-22,77.00,77.35,77.00,77.35,3857
20-Oct-22,75.30,75.30,75.30,75.30,75
17-Oct-22,75.18,75.18,75.18,75.18,977
13-Oct-22,75.18,75.18,75.18,75.18,75
10-Oct-22,72.01,73.76,72.01,73.76,10600
05-Aug-22,60.00,60.00,60.00,60.00,300
04-Aug-22,60.00,60.00,60.00,60.00,300
13-Jul-22,60.00,60.00,60.00,60.00,60
11-Jul-22,62.82,62.82,62.82,62.82,314
06-Jul-22,62.82,62.82,62.82,62.82,314
05-Jul-22,64.96,64.96,64.96,64.96,194
01-Jul-22,65.47,65.47,65.47,65.47,130
23-Jun-22,64.69,64.69,64.69,64.69,129
21-Jun-22,64.69,64.69,64.69,64.69,129
20-Jun-22,72.12,72.12,71.87,71.87,216
15-Jun-22,78.40,78.40,78.40,78.40,156
14-Jun-22,78.40,78.40,78.40,78.40,156
13-Jun-22,83.98,83.98,80.24,80.24,2088
10-Jun-22,81.27,83.98,81.27,83.98,655
08-Jun-22,87.00,88.92,86.04,86.04,870
22-Mar-22,71.00,71.00,71.00,71.00,355
09-Mar-22,74.56,74.56,74.56,74.56,74
08-Mar-22,67.91,72.49,59.83,72.49,200
06-Jan-22,67.90,67.90,67.90,67.90,135
03-Jan-22,65.52,65.52,65.52,65.52,65
27-Dec-21,62.64,62.64,62.50,62.50,18812
23-Dec-21,60.60,61.90,60.60,61.90,116603
23-Nov-21,71.61,71.61,71.61,71.61,358
18-Nov-21,69.53,69.53,69.53,69.53,347
25-Oct-21,84.96,84.96,84.96,84.96,84
22-Oct-21,84.46,84.46,84.46,84.46,84
07-Oct-21,80.50,81.12,80.50,80.72,1129
06-Oct-21,78.48,78.88,78.48,78.88,1498
04-Oct-21,59.82,59.82,59.82,59.82,59
12-Aug-21,60.02,60.02,60.02,60.02,240
05-Aug-21,62.35,62.35,61.53,61.53,16191
04-Aug-21,60.84,60.84,60.84,60.84,60
19-Jul-21,60.84,60.84,60.84,60.84,121
16-Jul-21,62.70,62.70,62.70,62.70,62
08-Jul-21,62.90,62.90,62.90,62.90,62
30-Jun-21,63.96,63.96,63.48,63.60,165528
25-Jun-21,66.15,66.15,66.15,66.15,66
22-Jun-21,67.37,67.62,66.92,66.92,1881
16-Jun-21,74.27,74.27,74.27,74.27,74
11-Jun-21,76.24,76.24,76.24,76.24,76
08-Jun-21,76.24,76.24,76.24,76.24,76
01-Jun-21,77.36,77.36,77.36,77.36,77
27-May-21,75.70,75.70,75.70,75.70,75
26-May-21,82.60,82.60,75.70,75.70,782
17-May-21,83.11,83.11,82.60,82.60,331
12-May-21,83.21,83.21,83.21,83.21,83
03-May-21,85.00,85.00,85.00,85.00,85
28-Apr-21,89.54,89.54,89.54,89.54,44770
23-Apr-21,89.81,89.81,89.81,89.81,89
22-Apr-21,89.50,89.50,89.50,89.50,19690
20-Apr-21,85.45,88.35,85.45,88.20,97312
06-Apr-21,99.41,99.41,95.00,95.00,194
05-Mar-21,99.00,99.50,99.00,99.50,10099
04-Mar-21,99.52,99.52,99.52,99.52,69664
27-Jan-21,68.72,68.72,68.72,68.72,48104
15-Jan-21,64.84,64.84,64.84,64.84,5835
13-Jan-21,66.95,66.95,66.95,66.95,6695
07-Jan-21,68.67,68.67,68.67,68.67,68
06-Jan-21,68.44,68.44,68.44,68.44,273
04-Jan-21,66.81,66.81,66.81,66.81,6681
23-Dec-20,66.75,66.87,66.07,66.07,532
21-Dec-20,64.86,65.79,63.44,63.44,98128
10-Dec-20,57.32,58.09,56.00,56.00,161886
07-Dec-20,53.56,53.56,53.56,53.56,37492
04-Dec-20,53.26,53.26,53.26,53.26,106
03-Dec-20,53.91,53.91,53.91,53.91,37737
02-Dec-20,47.57,47.57,47.57,47.57,47
01-Dec-20,49.39,49.39,47.35,47.35,44246
27-Nov-20,52.15,52.15,52.15,52.15,52
23-Nov-20,53.85,53.85,53.85,53.85,484
18-Nov-20,54.30,54.30,51.90,51.90,573
17-Nov-20,51.50,51.50,51.50,51.50,36050
06-Nov-20,36.44,36.44,36.44,36.44,36
04-Nov-20,38.41,38.41,38.41,38.41,26887
30-Oct-20,39.03,39.03,38.93,38.93,27359
22-Oct-20,44.24,44.24,44.20,44.20,88
24-Sep-20,43.80,43.80,43.80,43.80,7446
21-Sep-20,44.09,44.14,44.09,44.14,29120
14-Sep-20,41.81,41.81,41.71,41.71,37559
09-Sep-20,44.24,44.24,44.24,44.24,30968

*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: GPRK34