Cotação atual, histórico e gráfico do papel: GPRO34

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 GPRO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-0,20%	-0,01	4,88	4,88	4,88	4,88	4	1
27/02/2026	9,15%	0,41	4,89	4,77	4,77	5,00	4K	23
26/02/2026	1,36%	0,06	4,48	4,41	4,41	4,61	21K	36
25/02/2026	6,76%	0,28	4,42	4,39	4,29	4,45	33K	15
24/02/2026	-2,36%	-0,10	4,14	4,29	4,07	4,29	969	6
23/02/2026	-0,93%	-0,04	4,24	4,11	4,09	4,24	202	5
20/02/2026	2,88%	0,12	4,28	4,18	4,11	4,28	8K	12

19/02/2026	-5,45%	-0,24	4,16	4,40	4,07	4,40	15K	272
18/02/2026	-4,56%	-0,21	4,40	4,47	4,32	4,48	2K	15
13/02/2026	0,66%	0,03	4,61	5,01	4,58	5,01	2K	22
12/02/2026	-6,72%	-0,33	4,58	5,06	4,30	5,08	11K	34
11/02/2026	-9,24%	-0,50	4,91	5,40	4,87	5,40	12K	25
10/02/2026	0,00%	0,00	5,41	5,42	5,41	5,42	834	3
09/02/2026	3,64%	0,19	5,41	5,31	4,90	5,55	8K	16
06/02/2026	0,38%	0,02	5,22	5,09	5,00	5,38	1K	16
05/02/2026	-8,29%	-0,47	5,20	5,67	5,07	5,67	24K	29
04/02/2026	-3,08%	-0,18	5,67	6,05	5,51	6,15	14K	22
03/02/2026	0,86%	0,05	5,85	5,70	5,57	5,87	7K	20
02/02/2026	-4,29%	-0,26	5,80	6,06	5,80	6,07	436	5
30/01/2026	-1,14%	-0,07	6,06	6,13	6,06	6,13	3K	3
29/01/2026	-6,84%	-0,45	6,13	6,65	6,13	6,65	14K	16
28/01/2026	-1,79%	-0,12	6,58	6,64	6,58	6,64	2K	5
27/01/2026	0,90%	0,06	6,70	6,70	6,70	6,70	12K	5
26/01/2026	-3,07%	-0,21	6,64	6,80	6,58	6,80	2K	10
23/01/2026	-2,28%	-0,16	6,85	7,02	6,85	7,03	14K	5
22/01/2026	1,74%	0,12	7,01	7,01	7,01	7,01	4K	6
21/01/2026	-4,17%	-0,30	6,89	6,93	6,75	6,99	25K	44
20/01/2026	-3,36%	-0,25	7,19	7,24	6,98	7,24	5K	17
19/01/2026	-0,93%	-0,07	7,44	7,24	7,24	7,44	14	2
16/01/2026	-1,31%	-0,10	7,51	7,35	7,35	7,51	2K	6
15/01/2026	1,33%	0,10	7,61	7,60	7,30	7,61	55K	13
14/01/2026	-2,09%	-0,16	7,51	7,72	7,40	7,76	378	7
13/01/2026	-2,79%	-0,22	7,67	7,89	7,52	7,90	4K	102
12/01/2026	-0,38%	-0,03	7,89	8,02	7,77	8,02	1K	7
09/01/2026	-5,15%	-0,43	7,92	8,44	7,78	8,44	2K	8
08/01/2026	5,70%	0,45	8,35	8,13	8,00	8,35	5K	13
07/01/2026	-1,62%	-0,13	7,90	7,96	7,90	8,03	8K	4
06/01/2026	-0,25%	-0,02	8,03	8,05	7,74	8,13	10K	15
05/01/2026	1,39%	0,11	8,05	8,02	8,01	8,24	6K	8
02/01/2026	-2,82%	-0,23	7,94	8,00	7,67	8,00	17K	15
30/12/2025	-4,22%	-0,36	8,17	8,43	8,10	8,43	31K	12
29/12/2025	-3,83%	-0,34	8,53	9,04	8,49	9,04	5K	12
26/12/2025	0,91%	0,08	8,87	8,79	8,79	8,90	9K	5
23/12/2025	-0,23%	-0,02	8,79	8,97	8,60	8,97	25K	11
22/12/2025	0,34%	0,03	8,81	9,16	8,81	9,16	6K	8
19/12/2025	0,92%	0,08	8,78	9,13	8,66	9,13	22K	8
18/12/2025	1,87%	0,16	8,70	8,65	8,50	8,98	16K	22
17/12/2025	1,55%	0,13	8,54	8,72	8,44	8,72	8K	5
16/12/2025	-2,10%	-0,18	8,41	8,40	8,32	8,80	19K	57
15/12/2025	-10,43%	-1,00	8,59	10,75	8,59	10,75	43K	35
12/12/2025	0,42%	0,04	9,59	9,62	9,49	9,78	16K	20
11/12/2025	-4,60%	-0,46	9,55	9,64	9,23	9,65	34K	43
10/12/2025	-3,75%	-0,39	10,01	10,26	9,64	10,26	24K	16
09/12/2025	4,21%	0,42	10,40	10,46	9,72	10,46	8K	18
08/12/2025	-0,30%	-0,03	9,98	10,32	9,91	10,46	10K	16
05/12/2025	0,50%	0,05	10,01	10,05	9,51	10,05	12K	21
04/12/2025	4,29%	0,41	9,96	9,89	9,70	9,97	15K	26
03/12/2025	3,13%	0,29	9,55	9,26	9,05	9,69	28K	25
02/12/2025	3,81%	0,34	9,26	9,09	8,75	9,37	32K	30
01/12/2025	2,29%	0,20	8,92	8,73	8,65	9,37	29K	45
28/11/2025	-1,02%	-0,09	8,72	8,88	8,70	8,88	9K	7
27/11/2025	0,69%	0,06	8,81	9,04	8,40	9,04	2K	27
26/11/2025	2,22%	0,19	8,75	8,91	8,52	9,01	14K	20
25/11/2025	-2,28%	-0,20	8,56	8,78	8,37	8,91	16K	19
24/11/2025	7,88%	0,64	8,76	8,28	8,28	8,76	28K	22
21/11/2025	-2,52%	-0,21	8,12	7,90	7,52	8,26	29K	194
19/11/2025	-1,19%	-0,10	8,33	8,65	8,33	8,65	39K	22
18/11/2025	3,56%	0,29	8,43	8,14	7,98	8,43	4K	14
17/11/2025	-3,90%	-0,33	8,14	8,35	8,14	8,41	5K	7
14/11/2025	7,08%	0,56	8,47	8,11	7,82	8,81	21K	20
13/11/2025	-8,55%	-0,74	7,91	8,66	7,91	8,73	28K	30
12/11/2025	4,34%	0,36	8,65	8,52	8,45	8,80	19K	17
11/11/2025	-3,04%	-0,26	8,29	8,55	8,14	8,66	25K	181
10/11/2025	5,30%	0,43	8,55	8,30	8,29	8,55	40K	16
07/11/2025	-8,66%	-0,77	8,12	8,84	7,87	8,84	35K	38
06/11/2025	-6,62%	-0,63	8,89	9,48	8,83	9,50	18K	103
05/11/2025	4,62%	0,42	9,52	9,86	9,10	9,86	22K	10
04/11/2025	-8,17%	-0,81	9,10	9,81	9,02	9,81	74K	47
03/11/2025	-6,51%	-0,69	9,91	10,39	9,81	10,69	25K	35
31/10/2025	1,83%	0,19	10,60	10,31	10,20	10,60	87K	23
30/10/2025	-1,70%	-0,18	10,41	10,60	9,99	10,68	97K	34
29/10/2025	-4,85%	-0,54	10,59	10,88	10,59	11,08	21K	21
28/10/2025	-3,55%	-0,41	11,13	11,24	10,88	11,36	98K	57
27/10/2025	2,12%	0,24	11,54	11,55	11,51	11,79	19K	11
24/10/2025	-4,80%	-0,57	11,30	11,98	11,30	12,33	46K	27
23/10/2025	-6,54%	-0,83	11,87	12,47	11,64	13,57	215K	69
22/10/2025	10,43%	1,20	12,70	12,09	12,09	14,55	196K	86
21/10/2025	0,70%	0,08	11,50	11,33	11,33	11,50	2K	6
20/10/2025	4,01%	0,44	11,42	11,40	11,36	11,88	128K	27
17/10/2025	-3,43%	-0,39	10,98	11,23	10,98	11,23	9K	10
16/10/2025	-3,23%	-0,38	11,37	11,77	11,20	11,77	38K	27
15/10/2025	1,56%	0,18	11,75	11,57	11,26	11,75	32K	15
14/10/2025	3,77%	0,42	11,57	10,80	10,60	11,63	27K	18
13/10/2025	2,48%	0,27	11,15	11,18	10,79	11,33	64K	22
10/10/2025	-13,03%	-1,63	10,88	13,04	10,75	13,16	171K	175
09/10/2025	5,48%	0,65	12,51	12,64	12,35	13,35	130K	28
08/10/2025	0,25%	0,03	11,86	12,12	11,76	12,12	35K	14
07/10/2025	-6,04%	-0,76	11,83	12,59	11,77	12,59	33K	19
06/10/2025	1,86%	0,23	12,59	12,36	11,71	12,59	24K	17
03/10/2025	4,92%	0,58	12,36	12,50	12,16	13,20	40K	21
02/10/2025	0,43%	0,05	11,78	12,12	11,58	12,35	86K	18
01/10/2025	5,58%	0,62	11,73	10,88	10,88	11,88	25K	16
30/09/2025	-1,68%	-0,19	11,11	11,23	10,90	11,23	24K	16
29/09/2025	-7,22%	-0,88	11,30	12,19	11,26	12,19	29K	34
26/09/2025	7,31%	0,83	12,18	11,40	11,40	12,50	22K	29
25/09/2025	-8,98%	-1,12	11,35	12,20	11,35	12,20	70K	284
24/09/2025	-7,63%	-1,03	12,47	14,52	12,47	14,54	565K	92
23/09/2025	-12,79%	-1,98	13,50	15,64	13,50	16,20	214K	70
22/09/2025	18,26%	2,39	15,48	13,17	12,41	15,86	146K	80
19/09/2025	0,00%	0,00	13,09	13,32	13,09	14,21	86K	26
18/09/2025	5,82%	0,72	13,09	13,44	13,09	13,80	41K	30
17/09/2025	3,08%	0,37	12,37	12,27	11,77	13,00	80K	40
16/09/2025	-5,06%	-0,64	12,00	12,66	12,00	12,72	41K	22
15/09/2025	15,86%	1,73	12,64	11,31	11,16	13,06	150K	51
12/09/2025	3,90%	0,41	10,91	10,92	10,48	11,31	45K	24
11/09/2025	20,00%	1,75	10,50	9,57	9,55	10,50	131K	50
10/09/2025	-1,91%	-0,17	8,75	9,00	8,65	9,00	35K	20
09/09/2025	-2,94%	-0,27	8,92	9,19	8,69	9,19	55K	33
08/09/2025	12,48%	1,02	9,19	8,20	7,79	9,31	137K	57
05/09/2025	4,08%	0,32	8,17	8,04	8,04	8,17	4K	9
04/09/2025	-3,09%	-0,25	7,85	8,21	7,85	8,21	26K	20
03/09/2025	0,37%	0,03	8,10	8,40	8,10	8,60	29K	28
02/09/2025	-10,33%	-0,93	8,07	8,50	7,80	8,50	64K	54
01/09/2025	7,14%	0,60	9,00	9,60	8,55	9,60	22K	140
29/08/2025	-8,10%	-0,74	8,40	9,21	8,40	9,30	12K	33
28/08/2025	-2,04%	-0,19	9,14	9,60	8,83	9,72	30K	33
27/08/2025	-5,38%	-0,53	9,33	9,86	9,01	10,02	78K	95
26/08/2025	15,32%	1,31	9,86	8,79	8,04	10,31	78K	65
25/08/2025	27,42%	1,84	8,55	6,71	6,54	8,81	97K	88
22/08/2025	-1,76%	-0,12	6,71	6,82	6,71	6,83	446	6
21/08/2025	0,00%	0,00	6,83	6,92	6,65	6,92	4K	6
20/08/2025	-2,71%	-0,19	6,83	7,02	6,75	7,02	25K	16
19/08/2025	-8,47%	-0,65	7,02	8,00	7,02	8,00	41K	18
18/08/2025	-	-	7,67	7,28	7,14	7,67	151K	38

Date,Open,High,Low,Close,Volume
02-Mar-26,4.88,4.88,4.88,4.88,4
27-Feb-26,4.77,5.00,4.77,4.89,4347
26-Feb-26,4.41,4.61,4.41,4.48,20519
25-Feb-26,4.39,4.45,4.29,4.42,33398
24-Feb-26,4.29,4.29,4.07,4.14,969
23-Feb-26,4.11,4.24,4.09,4.24,202
20-Feb-26,4.18,4.28,4.11,4.28,7732
19-Feb-26,4.40,4.40,4.07,4.16,14646
18-Feb-26,4.47,4.48,4.32,4.40,1726
13-Feb-26,5.01,5.01,4.58,4.61,2230
12-Feb-26,5.06,5.08,4.30,4.58,11152
11-Feb-26,5.40,5.40,4.87,4.91,11642
10-Feb-26,5.42,5.42,5.41,5.41,834
09-Feb-26,5.31,5.55,4.90,5.41,7638
06-Feb-26,5.09,5.38,5.00,5.22,1063
05-Feb-26,5.67,5.67,5.07,5.20,24324
04-Feb-26,6.05,6.15,5.51,5.67,14208
03-Feb-26,5.70,5.87,5.57,5.85,7377
02-Feb-26,6.06,6.07,5.80,5.80,436
30-Jan-26,6.13,6.13,6.06,6.06,3194
29-Jan-26,6.65,6.65,6.13,6.13,14466
28-Jan-26,6.64,6.64,6.58,6.58,2388
27-Jan-26,6.70,6.70,6.70,6.70,12073
26-Jan-26,6.80,6.80,6.58,6.64,2306
23-Jan-26,7.02,7.03,6.85,6.85,14070
22-Jan-26,7.01,7.01,7.01,7.01,3540
21-Jan-26,6.93,6.99,6.75,6.89,25098
20-Jan-26,7.24,7.24,6.98,7.19,5195
19-Jan-26,7.24,7.44,7.24,7.44,14
16-Jan-26,7.35,7.51,7.35,7.51,1708
15-Jan-26,7.60,7.61,7.30,7.61,54879
14-Jan-26,7.72,7.76,7.40,7.51,378
13-Jan-26,7.89,7.90,7.52,7.67,4480
12-Jan-26,8.02,8.02,7.77,7.89,1102
09-Jan-26,8.44,8.44,7.78,7.92,1861
08-Jan-26,8.13,8.35,8.00,8.35,5001
07-Jan-26,7.96,8.03,7.90,7.90,8264
06-Jan-26,8.05,8.13,7.74,8.03,9994
05-Jan-26,8.02,8.24,8.01,8.05,6109
02-Jan-26,8.00,8.00,7.67,7.94,17472
30-Dec-25,8.43,8.43,8.10,8.17,31129
29-Dec-25,9.04,9.04,8.49,8.53,5439
26-Dec-25,8.79,8.90,8.79,8.87,9207
23-Dec-25,8.97,8.97,8.60,8.79,25349
22-Dec-25,9.16,9.16,8.81,8.81,6391
19-Dec-25,9.13,9.13,8.66,8.78,21692
18-Dec-25,8.65,8.98,8.50,8.70,16264
17-Dec-25,8.72,8.72,8.44,8.54,8298
16-Dec-25,8.40,8.80,8.32,8.41,18511
15-Dec-25,10.75,10.75,8.59,8.59,43041
12-Dec-25,9.62,9.78,9.49,9.59,16114
11-Dec-25,9.64,9.65,9.23,9.55,33512
10-Dec-25,10.26,10.26,9.64,10.01,23752
09-Dec-25,10.46,10.46,9.72,10.40,8268
08-Dec-25,10.32,10.46,9.91,9.98,9802
05-Dec-25,10.05,10.05,9.51,10.01,11880
04-Dec-25,9.89,9.97,9.70,9.96,14673
03-Dec-25,9.26,9.69,9.05,9.55,28050
02-Dec-25,9.09,9.37,8.75,9.26,31763
01-Dec-25,8.73,9.37,8.65,8.92,29053
28-Nov-25,8.88,8.88,8.70,8.72,9344
27-Nov-25,9.04,9.04,8.40,8.81,1937
26-Nov-25,8.91,9.01,8.52,8.75,14141
25-Nov-25,8.78,8.91,8.37,8.56,15731
24-Nov-25,8.28,8.76,8.28,8.76,28436
21-Nov-25,7.90,8.26,7.52,8.12,29196
19-Nov-25,8.65,8.65,8.33,8.33,39051
18-Nov-25,8.14,8.43,7.98,8.43,3525
17-Nov-25,8.35,8.41,8.14,8.14,5048
14-Nov-25,8.11,8.81,7.82,8.47,21198
13-Nov-25,8.66,8.73,7.91,7.91,28221
12-Nov-25,8.52,8.80,8.45,8.65,19120
11-Nov-25,8.55,8.66,8.14,8.29,25484
10-Nov-25,8.30,8.55,8.29,8.55,39898
07-Nov-25,8.84,8.84,7.87,8.12,35235
06-Nov-25,9.48,9.50,8.83,8.89,17561
05-Nov-25,9.86,9.86,9.10,9.52,21845
04-Nov-25,9.81,9.81,9.02,9.10,73772
03-Nov-25,10.39,10.69,9.81,9.91,24747
31-Oct-25,10.31,10.60,10.20,10.60,86742
30-Oct-25,10.60,10.68,9.99,10.41,97144
29-Oct-25,10.88,11.08,10.59,10.59,21225
28-Oct-25,11.24,11.36,10.88,11.13,98476
27-Oct-25,11.55,11.79,11.51,11.54,18832
24-Oct-25,11.98,12.33,11.30,11.30,45995
23-Oct-25,12.47,13.57,11.64,11.87,215314
22-Oct-25,12.09,14.55,12.09,12.70,195958
21-Oct-25,11.33,11.50,11.33,11.50,1996
20-Oct-25,11.40,11.88,11.36,11.42,128210
17-Oct-25,11.23,11.23,10.98,10.98,8510
16-Oct-25,11.77,11.77,11.20,11.37,37844
15-Oct-25,11.57,11.75,11.26,11.75,32057
14-Oct-25,10.80,11.63,10.60,11.57,27124
13-Oct-25,11.18,11.33,10.79,11.15,63901
10-Oct-25,13.04,13.16,10.75,10.88,170842
09-Oct-25,12.64,13.35,12.35,12.51,129543
08-Oct-25,12.12,12.12,11.76,11.86,34710
07-Oct-25,12.59,12.59,11.77,11.83,33175
06-Oct-25,12.36,12.59,11.71,12.59,24026
03-Oct-25,12.50,13.20,12.16,12.36,39509
02-Oct-25,12.12,12.35,11.58,11.78,86461
01-Oct-25,10.88,11.88,10.88,11.73,24724
30-Sep-25,11.23,11.23,10.90,11.11,24056
29-Sep-25,12.19,12.19,11.26,11.30,29331
26-Sep-25,11.40,12.50,11.40,12.18,21635
25-Sep-25,12.20,12.20,11.35,11.35,70387
24-Sep-25,14.52,14.54,12.47,12.47,564841
23-Sep-25,15.64,16.20,13.50,13.50,214402
22-Sep-25,13.17,15.86,12.41,15.48,146366
19-Sep-25,13.32,14.21,13.09,13.09,85965
18-Sep-25,13.44,13.80,13.09,13.09,41340
17-Sep-25,12.27,13.00,11.77,12.37,79993
16-Sep-25,12.66,12.72,12.00,12.00,41425
15-Sep-25,11.31,13.06,11.16,12.64,149985
12-Sep-25,10.92,11.31,10.48,10.91,45268
11-Sep-25,9.57,10.50,9.55,10.50,131284
10-Sep-25,9.00,9.00,8.65,8.75,35043
09-Sep-25,9.19,9.19,8.69,8.92,55367
08-Sep-25,8.20,9.31,7.79,9.19,136874
05-Sep-25,8.04,8.17,8.04,8.17,3991
04-Sep-25,8.21,8.21,7.85,7.85,25900
03-Sep-25,8.40,8.60,8.10,8.10,28687
02-Sep-25,8.50,8.50,7.80,8.07,63646
01-Sep-25,9.60,9.60,8.55,9.00,21780
29-Aug-25,9.21,9.30,8.40,8.40,12481
28-Aug-25,9.60,9.72,8.83,9.14,29717
27-Aug-25,9.86,10.02,9.01,9.33,78133
26-Aug-25,8.79,10.31,8.04,9.86,77589
25-Aug-25,6.71,8.81,6.54,8.55,96618
22-Aug-25,6.82,6.83,6.71,6.71,446
21-Aug-25,6.92,6.92,6.65,6.83,4079
20-Aug-25,7.02,7.02,6.75,6.83,24535
19-Aug-25,8.00,8.00,7.02,7.02,41163
18-Aug-25,7.28,7.67,7.14,7.67,150925

*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: GPRO34