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
26/08/2025	-1,67%	-0,58	34,22	35,46	34,22	35,49	67K	21
25/08/2025	-3,06%	-1,10	34,80	36,80	34,80	36,80	10K	7
22/08/2025	1,76%	0,62	35,90	35,52	35,52	36,06	120K	25
21/08/2025	1,55%	0,54	35,28	36,15	34,50	36,15	53K	16
20/08/2025	2,18%	0,74	34,74	32,00	30,40	35,61	53K	25
19/08/2025	-8,06%	-2,98	34,00	36,10	34,00	36,35	174K	57
18/08/2025	-2,30%	-0,87	36,98	31,34	31,34	37,00	27K	37

15/08/2025	3,98%	1,45	37,85	36,40	36,40	38,19	5K	14
14/08/2025	0,11%	0,04	36,40	36,36	35,70	36,40	8K	14
13/08/2025	-1,73%	-0,64	36,36	36,44	36,25	36,44	2K	5
12/08/2025	0,00%	0,00	37,00	36,60	35,70	37,00	24K	23
11/08/2025	4,96%	1,75	37,00	35,68	35,45	37,00	231K	26
08/08/2025	-2,08%	-0,75	35,25	35,76	35,00	35,76	28K	15
07/08/2025	0,33%	0,12	36,00	35,88	35,88	36,28	1K	19
06/08/2025	-2,29%	-0,84	35,88	36,72	35,08	36,72	2K	8
05/08/2025	4,32%	1,52	36,72	36,16	35,88	36,80	6K	11
04/08/2025	-0,68%	-0,24	35,20	35,40	35,00	35,88	9K	17
01/08/2025	-1,77%	-0,64	35,44	37,76	34,70	37,76	147K	43
31/07/2025	-2,17%	-0,80	36,08	36,88	36,04	36,98	18K	52
30/07/2025	-2,64%	-1,00	36,88	38,64	36,80	38,64	10K	16
29/07/2025	-0,32%	-0,12	37,88	37,50	37,20	38,12	36K	14
28/07/2025	0,64%	0,24	38,00	39,72	37,76	39,72	41K	11
25/07/2025	-1,02%	-0,39	37,76	37,76	37,76	37,80	1K	4
24/07/2025	-1,57%	-0,61	38,15	38,28	37,50	38,28	63K	15
23/07/2025	0,52%	0,20	38,76	39,00	38,76	39,32	33K	18
22/07/2025	3,66%	1,36	38,56	37,60	37,36	38,56	1K	6
21/07/2025	-0,96%	-0,36	37,20	37,32	36,56	37,32	96K	24
18/07/2025	1,08%	0,40	37,56	37,56	37,12	37,56	19K	3
17/07/2025	-0,91%	-0,34	37,16	37,01	36,81	37,36	21K	12
16/07/2025	-3,15%	-1,22	37,50	38,75	37,43	38,75	3K	8
15/07/2025	-1,53%	-0,60	38,72	39,68	38,72	39,68	19K	12
14/07/2025	-0,61%	-0,24	39,32	39,51	38,68	39,51	22K	9
11/07/2025	-0,70%	-0,28	39,56	40,24	39,56	40,24	12K	3
10/07/2025	1,79%	0,70	39,84	40,68	38,88	40,68	49K	9
09/07/2025	-0,25%	-0,10	39,14	39,29	38,84	39,29	8K	6
08/07/2025	4,36%	1,64	39,24	39,32	39,24	39,84	83K	6
07/07/2025	-5,41%	-2,15	37,60	38,60	37,60	38,76	47K	18
04/07/2025	1,82%	0,71	39,75	38,00	38,00	42,99	20K	18
03/07/2025	6,32%	2,32	39,04	38,68	38,10	39,04	4K	8
02/07/2025	1,55%	0,56	36,72	36,76	36,72	36,76	2K	2
01/07/2025	-2,14%	-0,79	36,16	35,50	35,50	36,16	13K	5
27/06/2025	-1,60%	-0,60	36,95	38,64	36,95	38,64	97K	53
26/06/2025	0,45%	0,17	37,55	37,68	37,38	37,92	83K	17
25/06/2025	-3,06%	-1,18	37,38	38,20	37,38	38,20	38K	8
24/06/2025	1,05%	0,40	38,56	38,56	38,56	38,56	115	1
23/06/2025	-5,92%	-2,40	38,16	40,56	38,16	40,56	2K	11
20/06/2025	-1,46%	-0,60	40,56	41,16	40,50	41,16	1K	9
18/06/2025	-2,92%	-1,24	41,16	41,16	41,16	41,16	41	1
17/06/2025	1,24%	0,52	42,40	42,76	42,40	42,76	1K	4
16/06/2025	-2,33%	-1,00	41,88	43,38	41,88	43,38	127	2
13/06/2025	3,47%	1,44	42,88	42,53	42,33	42,88	43K	6
12/06/2025	1,07%	0,44	41,44	41,44	41,44	41,44	372	2
11/06/2025	0,00%	0,00	41,00	41,00	41,00	41,00	164	2
10/06/2025	4,59%	1,80	41,00	41,00	41,00	41,00	1K	3
09/06/2025	-0,20%	-0,08	39,20	39,20	39,20	39,20	431	1
06/06/2025	-4,22%	-1,73	39,28	39,06	38,52	39,28	541	3
04/06/2025	2,01%	0,81	41,01	40,89	40,60	41,01	18K	6
03/06/2025	11,98%	4,30	40,20	37,65	37,65	40,20	11K	16
30/05/2025	-0,31%	-0,11	35,90	36,36	35,90	36,36	395	2
29/05/2025	-1,18%	-0,43	36,01	36,44	36,01	36,44	4K	3
28/05/2025	-0,98%	-0,36	36,44	36,15	36,00	37,08	2K	9
27/05/2025	-3,26%	-1,24	36,80	39,44	36,70	39,44	6K	10
26/05/2025	-2,16%	-0,84	38,04	38,88	38,04	38,88	2K	3
23/05/2025	3,05%	1,15	38,88	38,88	38,88	38,88	38	1
22/05/2025	1,84%	0,68	37,73	38,21	37,05	38,21	25K	9
21/05/2025	-17,11%	-7,65	37,05	38,43	37,05	40,81	18K	35
20/05/2025	16,62%	6,37	44,70	41,05	38,12	44,70	6K	14
19/05/2025	-0,49%	-0,19	38,33	38,52	37,30	38,52	9K	15
16/05/2025	2,45%	0,92	38,52	37,96	37,96	38,60	8K	11
15/05/2025	-4,37%	-1,72	37,60	37,50	37,12	37,67	3K	19
14/05/2025	-0,91%	-0,36	39,32	39,64	39,32	40,28	755	8
13/05/2025	1,74%	0,68	39,68	39,05	39,05	39,68	1K	2
12/05/2025	4,84%	1,80	39,00	39,56	39,00	39,56	1K	3
05/05/2025	-1,85%	-0,70	37,20	37,20	37,20	37,20	74	1
02/05/2025	-2,62%	-1,02	37,90	37,50	37,50	38,10	340	6
29/04/2025	7,87%	2,84	38,92	38,90	38,90	38,92	544	3
24/04/2025	-5,55%	-2,12	36,08	36,32	35,50	36,32	607	4
23/04/2025	-0,21%	-0,08	38,20	38,20	38,20	38,20	76	1
17/04/2025	0,10%	0,04	38,28	38,05	38,05	38,28	152	2
16/04/2025	1,92%	0,72	38,24	38,80	38,24	38,85	3K	7
15/04/2025	-0,11%	-0,04	37,52	37,32	37,32	37,68	112	3
14/04/2025	3,41%	1,24	37,56	39,00	37,56	39,00	46K	7
11/04/2025	2,14%	0,76	36,32	37,12	36,32	37,12	440	2
10/04/2025	-5,68%	-2,14	35,56	35,90	35,56	36,16	2K	8
09/04/2025	2,67%	0,98	37,70	40,37	34,95	40,37	5K	13
08/04/2025	-0,81%	-0,30	36,72	38,32	36,40	38,32	373	4
07/04/2025	-3,59%	-1,38	37,02	37,60	36,40	37,60	4K	6
04/04/2025	-7,13%	-2,95	38,40	41,35	37,60	41,35	22K	9
03/04/2025	-11,17%	-5,20	41,35	43,34	41,35	43,50	23K	18
01/04/2025	1,06%	0,49	46,55	46,55	46,55	46,55	977	1
31/03/2025	0,13%	0,06	46,06	46,06	46,06	46,06	46	1
28/03/2025	-2,40%	-1,13	46,00	46,00	46,00	46,00	46	1
26/03/2025	6,15%	2,73	47,13	47,97	47,13	47,97	2K	3
24/03/2025	0,91%	0,40	44,40	44,36	44,36	44,40	88	2
20/03/2025	-0,23%	-0,10	44,00	44,00	43,60	44,00	61K	4
19/03/2025	-4,34%	-2,00	44,10	44,90	44,00	44,90	1K	3
18/03/2025	-1,07%	-0,50	46,10	52,84	45,44	52,84	3K	10
17/03/2025	1,19%	0,55	46,60	46,60	46,60	46,60	4K	1
14/03/2025	0,00%	0,00	46,05	46,01	46,01	47,85	370	3
13/03/2025	0,28%	0,13	46,05	45,92	45,92	46,05	551	2
12/03/2025	2,64%	1,18	45,92	45,92	45,92	45,92	45	1
11/03/2025	1,11%	0,49	44,74	46,05	44,10	46,05	13K	3
10/03/2025	-7,04%	-3,35	44,25	46,29	44,25	46,29	1K	6
07/03/2025	5,87%	2,64	47,60	48,24	47,60	48,24	3K	3
06/03/2025	1,26%	0,56	44,96	44,44	42,48	45,40	33K	362
05/03/2025	-8,26%	-4,00	44,40	45,00	43,80	45,00	75K	8
28/02/2025	-2,22%	-1,10	48,40	48,30	47,80	48,40	32K	9
27/02/2025	-3,70%	-1,90	49,50	54,00	48,00	54,00	3K	9
26/02/2025	1,88%	0,95	51,40	50,50	50,50	51,40	51K	5
25/02/2025	-2,04%	-1,05	50,45	50,00	50,00	50,90	21K	6
24/02/2025	-2,90%	-1,54	51,50	53,58	51,50	53,90	16K	3
21/02/2025	0,17%	0,09	53,04	53,04	53,04	53,04	530	1
20/02/2025	0,11%	0,06	52,95	52,89	52,89	52,95	1K	3
19/02/2025	0,00%	0,00	52,89	52,95	52,89	52,95	634	2
18/02/2025	3,00%	1,54	52,89	52,00	52,00	52,89	63K	4
12/02/2025	0,00%	0,00	51,35	51,35	51,35	51,35	1K	1
11/02/2025	-3,30%	-1,75	51,35	51,35	51,35	51,35	15K	1
10/02/2025	3,31%	1,70	53,10	53,10	53,10	53,10	53	1
07/02/2025	-0,10%	-0,05	51,40	51,40	51,40	51,40	15K	1
06/02/2025	0,19%	0,10	51,45	52,23	51,35	52,65	33K	14
05/02/2025	-6,06%	-3,31	51,35	51,00	51,00	52,35	33K	7
04/02/2025	2,74%	1,46	54,66	54,66	54,66	54,66	54	1
03/02/2025	-2,87%	-1,57	53,20	54,12	52,92	54,12	322K	21
31/01/2025	-1,05%	-0,58	54,77	54,77	54,77	54,77	54	1
30/01/2025	1,06%	0,58	55,35	54,77	54,77	55,35	2K	2
29/01/2025	0,00%	0,00	54,77	54,77	54,77	54,77	54	1
28/01/2025	0,16%	0,09	54,77	55,50	54,77	55,50	609	2
27/01/2025	-1,05%	-0,58	54,68	54,77	52,80	54,77	56K	7
24/01/2025	-1,32%	-0,74	55,26	56,20	55,26	56,20	169K	6
23/01/2025	-2,91%	-1,68	56,00	56,52	56,00	58,76	25K	6
22/01/2025	-3,55%	-2,12	57,68	59,05	57,68	59,05	59K	4
21/01/2025	-2,84%	-1,75	59,80	62,70	58,00	63,78	441K	30
20/01/2025	-4,32%	-2,78	61,55	63,01	58,47	63,01	10K	13
17/01/2025	-	-	64,33	64,00	63,00	66,36	84K	22

Date,Open,High,Low,Close,Volume
26-Aug-25,35.46,35.49,34.22,34.22,66647
25-Aug-25,36.80,36.80,34.80,34.80,9656
22-Aug-25,35.52,36.06,35.52,35.90,119630
21-Aug-25,36.15,36.15,34.50,35.28,52800
20-Aug-25,32.00,35.61,30.40,34.74,52837
19-Aug-25,36.10,36.35,34.00,34.00,174160
18-Aug-25,31.34,37.00,31.34,36.98,27297
15-Aug-25,36.40,38.19,36.40,37.85,5478
14-Aug-25,36.36,36.40,35.70,36.40,8296
13-Aug-25,36.44,36.44,36.25,36.36,1746
12-Aug-25,36.60,37.00,35.70,37.00,24378
11-Aug-25,35.68,37.00,35.45,37.00,230936
08-Aug-25,35.76,35.76,35.00,35.25,27886
07-Aug-25,35.88,36.28,35.88,36.00,1085
06-Aug-25,36.72,36.72,35.08,35.88,2152
05-Aug-25,36.16,36.80,35.88,36.72,6184
04-Aug-25,35.40,35.88,35.00,35.20,8561
01-Aug-25,37.76,37.76,34.70,35.44,147001
31-Jul-25,36.88,36.98,36.04,36.08,18219
30-Jul-25,38.64,38.64,36.80,36.88,9557
29-Jul-25,37.50,38.12,37.20,37.88,36197
28-Jul-25,39.72,39.72,37.76,38.00,41021
25-Jul-25,37.76,37.80,37.76,37.76,1058
24-Jul-25,38.28,38.28,37.50,38.15,62669
23-Jul-25,39.00,39.32,38.76,38.76,33315
22-Jul-25,37.60,38.56,37.36,38.56,1491
21-Jul-25,37.32,37.32,36.56,37.20,95951
18-Jul-25,37.56,37.56,37.12,37.56,18854
17-Jul-25,37.01,37.36,36.81,37.16,20696
16-Jul-25,38.75,38.75,37.43,37.50,2585
15-Jul-25,39.68,39.68,38.72,38.72,18842
14-Jul-25,39.51,39.51,38.68,39.32,21923
11-Jul-25,40.24,40.24,39.56,39.56,12094
10-Jul-25,40.68,40.68,38.88,39.84,49164
09-Jul-25,39.29,39.29,38.84,39.14,7801
08-Jul-25,39.32,39.84,39.24,39.24,82926
07-Jul-25,38.60,38.76,37.60,37.60,47260
04-Jul-25,38.00,42.99,38.00,39.75,19703
03-Jul-25,38.68,39.04,38.10,39.04,3562
02-Jul-25,36.76,36.76,36.72,36.72,2021
01-Jul-25,35.50,36.16,35.50,36.16,13218
27-Jun-25,38.64,38.64,36.95,36.95,97428
26-Jun-25,37.68,37.92,37.38,37.55,83160
25-Jun-25,38.20,38.20,37.38,37.38,38206
24-Jun-25,38.56,38.56,38.56,38.56,115
23-Jun-25,40.56,40.56,38.16,38.16,1648
20-Jun-25,41.16,41.16,40.50,40.56,1061
18-Jun-25,41.16,41.16,41.16,41.16,41
17-Jun-25,42.76,42.76,42.40,42.40,1280
16-Jun-25,43.38,43.38,41.88,41.88,127
13-Jun-25,42.53,42.88,42.33,42.88,42854
12-Jun-25,41.44,41.44,41.44,41.44,372
11-Jun-25,41.00,41.00,41.00,41.00,164
10-Jun-25,41.00,41.00,41.00,41.00,1066
09-Jun-25,39.20,39.20,39.20,39.20,431
06-Jun-25,39.06,39.28,38.52,39.28,541
04-Jun-25,40.89,41.01,40.60,41.01,18233
03-Jun-25,37.65,40.20,37.65,40.20,10842
30-May-25,36.36,36.36,35.90,35.90,395
29-May-25,36.44,36.44,36.01,36.01,3680
28-May-25,36.15,37.08,36.00,36.44,2101
27-May-25,39.44,39.44,36.70,36.80,6244
26-May-25,38.88,38.88,38.04,38.04,1904
23-May-25,38.88,38.88,38.88,38.88,38
22-May-25,38.21,38.21,37.05,37.73,25399
21-May-25,38.43,40.81,37.05,37.05,17702
20-May-25,41.05,44.70,38.12,44.70,6242
19-May-25,38.52,38.52,37.30,38.33,8611
16-May-25,37.96,38.60,37.96,38.52,7605
15-May-25,37.50,37.67,37.12,37.60,2991
14-May-25,39.64,40.28,39.32,39.32,755
13-May-25,39.05,39.68,39.05,39.68,1070
12-May-25,39.56,39.56,39.00,39.00,1210
05-May-25,37.20,37.20,37.20,37.20,74
02-May-25,37.50,38.10,37.50,37.90,340
29-Apr-25,38.90,38.92,38.90,38.92,544
24-Apr-25,36.32,36.32,35.50,36.08,607
23-Apr-25,38.20,38.20,38.20,38.20,76
17-Apr-25,38.05,38.28,38.05,38.28,152
16-Apr-25,38.80,38.85,38.24,38.24,3334
15-Apr-25,37.32,37.68,37.32,37.52,112
14-Apr-25,39.00,39.00,37.56,37.56,46485
11-Apr-25,37.12,37.12,36.32,36.32,440
10-Apr-25,35.90,36.16,35.56,35.56,1793
09-Apr-25,40.37,40.37,34.95,37.70,4539
08-Apr-25,38.32,38.32,36.40,36.72,373
07-Apr-25,37.60,37.60,36.40,37.02,3548
04-Apr-25,41.35,41.35,37.60,38.40,21514
03-Apr-25,43.34,43.50,41.35,41.35,22625
01-Apr-25,46.55,46.55,46.55,46.55,977
31-Mar-25,46.06,46.06,46.06,46.06,46
28-Mar-25,46.00,46.00,46.00,46.00,46
26-Mar-25,47.97,47.97,47.13,47.13,1852
24-Mar-25,44.36,44.40,44.36,44.40,88
20-Mar-25,44.00,44.00,43.60,44.00,60908
19-Mar-25,44.90,44.90,44.00,44.10,1015
18-Mar-25,52.84,52.84,45.44,46.10,2657
17-Mar-25,46.60,46.60,46.60,46.60,4007
14-Mar-25,46.01,47.85,46.01,46.05,370
13-Mar-25,45.92,46.05,45.92,46.05,551
12-Mar-25,45.92,45.92,45.92,45.92,45
11-Mar-25,46.05,46.05,44.10,44.74,13412
10-Mar-25,46.29,46.29,44.25,44.25,1123
07-Mar-25,48.24,48.24,47.60,47.60,2939
06-Mar-25,44.44,45.40,42.48,44.96,32808
05-Mar-25,45.00,45.00,43.80,44.40,75225
28-Feb-25,48.30,48.40,47.80,48.40,31560
27-Feb-25,54.00,54.00,48.00,49.50,3378
26-Feb-25,50.50,51.40,50.50,51.40,51422
25-Feb-25,50.00,50.90,50.00,50.45,20582
24-Feb-25,53.58,53.90,51.50,51.50,15718
21-Feb-25,53.04,53.04,53.04,53.04,530
20-Feb-25,52.89,52.95,52.89,52.95,1058
19-Feb-25,52.95,52.95,52.89,52.89,634
18-Feb-25,52.00,52.89,52.00,52.89,62872
12-Feb-25,51.35,51.35,51.35,51.35,1027
11-Feb-25,51.35,51.35,51.35,51.35,15405
10-Feb-25,53.10,53.10,53.10,53.10,53
07-Feb-25,51.40,51.40,51.40,51.40,15420
06-Feb-25,52.23,52.65,51.35,51.45,33373
05-Feb-25,51.00,52.35,51.00,51.35,32778
04-Feb-25,54.66,54.66,54.66,54.66,54
03-Feb-25,54.12,54.12,52.92,53.20,321899
31-Jan-25,54.77,54.77,54.77,54.77,54
30-Jan-25,54.77,55.35,54.77,55.35,2379
29-Jan-25,54.77,54.77,54.77,54.77,54
28-Jan-25,55.50,55.50,54.77,54.77,609
27-Jan-25,54.77,54.77,52.80,54.68,56128
24-Jan-25,56.20,56.20,55.26,55.26,168767
23-Jan-25,56.52,58.76,56.00,56.00,24644
22-Jan-25,59.05,59.05,57.68,57.68,59282
21-Jan-25,62.70,63.78,58.00,59.80,441075
20-Jan-25,63.01,63.01,58.47,61.55,9587
17-Jan-25,64.00,66.36,63.00,64.33,84413

*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