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
28/11/2023	-0,12%	-0,02	17,28	17,28	17,28	17,28	34	1
24/11/2023	1,88%	0,32	17,30	17,18	17,18	17,54	225	3
22/11/2023	-5,77%	-1,04	16,98	16,98	16,98	16,98	16	1
21/11/2023	-0,55%	-0,10	18,02	18,02	18,02	18,02	72	1
20/11/2023	6,78%	1,15	18,12	17,60	17,60	18,30	269	7
17/11/2023	3,35%	0,55	16,97	16,38	16,38	16,97	332	3
16/11/2023	-2,03%	-0,34	16,42	17,08	16,26	17,08	166	3
14/11/2023	4,29%	0,69	16,76	16,57	16,57	16,76	116	3
13/11/2023	11,67%	1,68	16,07	15,73	15,73	16,07	127	4
10/11/2023	-5,82%	-0,89	14,39	14,62	14,39	14,62	29	2
09/11/2023	1,19%	0,18	15,28	15,10	15,10	15,28	2K	2

08/11/2023	14,39%	1,90	15,10	13,82	13,82	15,74	4K	20
07/11/2023	3,77%	0,48	13,20	13,34	13,20	13,34	199	2
01/11/2023	4,52%	0,55	12,72	12,72	12,72	12,72	12	1
27/10/2023	-6,02%	-0,78	12,17	12,63	12,17	12,63	298	3
25/10/2023	-1,67%	-0,22	12,95	13,00	12,95	13,00	272	2
24/10/2023	1,15%	0,15	13,17	13,30	13,17	13,30	26	2
23/10/2023	-2,98%	-0,40	13,02	13,02	13,02	13,02	299	2
19/10/2023	-2,96%	-0,41	13,42	13,42	13,42	13,42	67	1
18/10/2023	-3,02%	-0,43	13,83	14,17	13,83	14,17	97	2
13/10/2023	-2,53%	-0,37	14,26	14,26	14,26	14,26	71	1
11/10/2023	-0,48%	-0,07	14,63	14,78	14,63	14,78	88	4
09/10/2023	-1,74%	-0,26	14,70	14,72	14,70	14,72	102	2
06/10/2023	-0,27%	-0,04	14,96	14,96	14,96	14,96	14	1
05/10/2023	-3,97%	-0,62	15,00	15,38	15,00	15,38	391	3
04/10/2023	-0,45%	-0,07	15,62	15,70	15,62	15,70	62	2
03/10/2023	0,71%	0,11	15,69	15,69	15,69	15,69	2K	1
02/10/2023	-2,07%	-0,33	15,58	15,63	15,58	15,63	93	2
28/09/2023	1,02%	0,16	15,91	15,98	15,91	15,98	31	2
26/09/2023	-2,23%	-0,36	15,75	15,75	15,75	15,75	15	1
25/09/2023	-2,83%	-0,47	16,11	16,11	16,11	16,11	80	1
22/09/2023	-3,49%	-0,60	16,58	16,58	16,58	16,58	66	1
14/09/2023	0,70%	0,12	17,18	17,18	17,18	17,18	17	1
11/09/2023	-0,99%	-0,17	17,06	17,06	17,06	17,06	68	1
08/09/2023	-1,20%	-0,21	17,23	17,79	17,23	17,79	35	2
06/09/2023	-3,38%	-0,61	17,44	17,68	17,44	17,68	87	3
01/09/2023	0,00%	0,00	18,05	18,05	18,05	18,05	144	1
29/08/2023	0,00%	0,00	18,05	18,05	18,05	18,05	18	1
28/08/2023	-1,69%	-0,31	18,05	18,20	18,05	18,20	109	2
25/08/2023	-3,16%	-0,60	18,36	18,36	18,36	18,36	18	1
23/08/2023	4,18%	0,76	18,96	18,96	18,96	18,96	568	1
22/08/2023	-4,21%	-0,80	18,20	18,20	18,20	18,20	18	1
21/08/2023	2,48%	0,46	19,00	19,00	19,00	19,00	19	1
18/08/2023	1,42%	0,26	18,54	18,54	18,54	18,54	2K	1
17/08/2023	1,44%	0,26	18,28	18,28	18,28	18,28	18	1
16/08/2023	-5,36%	-1,02	18,02	18,08	18,02	18,08	72	2
15/08/2023	-0,73%	-0,14	19,04	19,04	19,04	19,04	19	1
11/08/2023	0,31%	0,06	19,18	19,18	19,18	19,18	2K	1
10/08/2023	4,48%	0,82	19,12	18,84	18,84	19,12	2K	3
07/08/2023	-2,40%	-0,45	18,30	18,12	18,00	18,30	793	5
04/08/2023	-6,81%	-1,37	18,75	19,06	18,52	19,06	736	8
03/08/2023	5,29%	1,01	20,12	19,88	19,88	20,12	2K	4
28/07/2023	-2,30%	-0,45	19,11	19,14	19,11	19,14	229	2
26/07/2023	0,41%	0,08	19,56	19,56	19,56	19,56	19	1
24/07/2023	-1,72%	-0,34	19,48	19,82	19,41	19,82	2K	7
21/07/2023	-4,71%	-0,98	19,82	20,30	19,82	20,30	577	5
19/07/2023	0,19%	0,04	20,80	20,77	20,77	20,80	41	2
18/07/2023	1,37%	0,28	20,76	21,10	20,76	21,50	5K	7
13/07/2023	0,29%	0,06	20,48	20,48	20,48	20,48	20	1
12/07/2023	4,72%	0,92	20,42	20,42	20,42	20,42	20	1
23/06/2023	-0,31%	-0,06	19,50	19,50	19,50	19,50	19	1
21/06/2023	-1,41%	-0,28	19,56	19,56	19,56	19,56	19	1
19/06/2023	-1,39%	-0,28	19,84	19,84	19,84	19,84	19	1
16/06/2023	-2,14%	-0,44	20,12	20,05	20,05	20,12	100	3
15/06/2023	2,14%	0,43	20,56	20,15	20,15	20,56	222	2
14/06/2023	-2,71%	-0,56	20,13	20,13	20,13	20,13	20	1
13/06/2023	-0,05%	-0,01	20,69	20,69	20,69	20,69	41	1
12/06/2023	-3,77%	-0,81	20,70	20,70	20,70	20,70	20	1
07/06/2023	0,84%	0,18	21,51	21,51	21,51	21,51	21	1
06/06/2023	-0,05%	-0,01	21,33	21,33	21,33	21,33	21	1
05/06/2023	1,91%	0,40	21,34	21,34	21,34	21,34	21	1
31/05/2023	4,18%	0,84	20,94	20,94	20,94	20,94	41	1
25/05/2023	2,45%	0,48	20,10	20,10	20,10	20,10	20	1
17/05/2023	3,70%	0,70	19,62	19,62	19,62	19,62	6K	1
16/05/2023	-2,97%	-0,58	18,92	18,92	18,92	18,92	94	1
15/05/2023	1,99%	0,38	19,50	19,50	19,50	19,50	97	1
12/05/2023	0,63%	0,12	19,12	18,94	18,80	19,12	341	4
11/05/2023	-3,65%	-0,72	19,00	18,99	18,99	19,00	94	2
10/05/2023	-5,92%	-1,24	19,72	20,00	19,72	20,00	258	4
03/05/2023	1,85%	0,38	20,96	20,96	20,96	20,96	20	1
02/05/2023	-3,70%	-0,79	20,58	20,58	20,58	20,58	20	1
28/04/2023	0,33%	0,07	21,37	21,37	21,37	21,37	21	1
27/04/2023	-6,99%	-1,60	21,30	21,55	21,30	21,55	42	2
20/04/2023	-1,04%	-0,24	22,90	22,90	22,90	22,90	22	1
18/04/2023	-1,20%	-0,28	23,14	23,14	23,14	23,14	23	1
13/04/2023	-3,30%	-0,80	23,42	23,52	23,30	23,52	6K	3
06/04/2023	-1,14%	-0,28	24,22	24,46	24,18	24,46	1K	4
05/04/2023	-9,86%	-2,68	24,50	24,46	24,46	24,51	269	5
03/04/2023	2,03%	0,54	27,18	27,18	27,18	27,18	27	1
14/03/2023	2,66%	0,69	26,64	26,73	26,64	26,73	3K	2
10/03/2023	-2,81%	-0,75	25,95	25,95	25,95	25,95	337	1
09/03/2023	1,14%	0,30	26,70	26,70	26,70	26,70	26	1
08/03/2023	-2,22%	-0,60	26,40	26,40	26,40	26,40	26	1
07/03/2023	-3,74%	-1,05	27,00	27,24	27,00	27,24	54	2
03/03/2023	3,51%	0,95	28,05	27,72	27,72	28,05	1K	2
28/02/2023	0,00%	0,00	27,10	27,10	27,10	27,10	1K	1
27/02/2023	1,27%	0,34	27,10	27,30	27,10	27,30	81	2
24/02/2023	-9,81%	-2,91	26,76	29,69	26,75	29,69	166	5
15/02/2023	0,00%	0,00	29,67	29,67	29,67	29,67	3K	1
13/02/2023	-0,30%	-0,09	29,67	29,67	29,67	29,67	118	2
07/02/2023	-4,71%	-1,47	29,76	29,76	29,76	29,76	2K	1
01/02/2023	0,51%	0,16	31,23	31,01	31,01	31,23	1K	2
30/01/2023	4,61%	1,37	31,07	30,70	30,70	31,07	652	3
25/01/2023	1,16%	0,34	29,70	29,70	29,70	29,70	29	1
20/01/2023	3,89%	1,10	29,36	29,04	29,04	29,36	146	2
17/01/2023	-1,19%	-0,34	28,26	28,60	28,26	28,60	114	2
13/01/2023	3,44%	0,95	28,60	28,50	28,50	28,60	1K	3
10/01/2023	-1,21%	-0,34	27,65	27,65	27,65	27,65	138	1
04/01/2023	11,87%	2,97	27,99	27,95	27,95	27,99	2K	3
28/12/2022	-1,18%	-0,30	25,02	25,02	25,02	25,02	250	1
22/12/2022	0,00%	0,00	25,32	25,32	25,32	25,32	75	1
20/12/2022	-10,28%	-2,90	25,32	26,49	25,32	26,49	77	2
14/12/2022	-0,63%	-0,18	28,22	28,22	28,22	28,22	1K	4
13/12/2022	1,94%	0,54	28,40	28,40	28,40	28,40	340	1
06/12/2022	-3,47%	-1,00	27,86	28,20	27,86	28,20	4K	2
02/12/2022	4,19%	1,16	28,86	28,35	28,35	28,86	2K	3
30/11/2022	-5,65%	-1,66	27,70	27,48	27,48	27,70	165	2
24/11/2022	0,38%	0,11	29,36	29,36	29,36	29,36	58	1
23/11/2022	1,56%	0,45	29,25	29,10	29,10	29,25	2K	2
21/11/2022	-2,74%	-0,81	28,80	29,50	28,80	29,50	1K	2
17/11/2022	0,51%	0,15	29,61	29,61	29,61	29,61	384	1
16/11/2022	-1,01%	-0,30	29,46	29,46	29,46	29,46	294	1
14/11/2022	3,77%	1,08	29,76	30,24	29,76	30,24	3K	4
11/11/2022	0,00%	0,00	28,68	28,68	28,68	28,68	5K	57
10/11/2022	4,94%	1,35	28,68	28,23	28,23	28,68	2K	3
08/11/2022	13,64%	3,28	27,33	27,24	27,24	27,51	6K	3
04/11/2022	-6,42%	-1,65	24,05	24,39	24,05	24,39	749	4
03/11/2022	-9,16%	-2,59	25,70	25,71	25,70	25,83	360	3
01/11/2022	-0,32%	-0,09	28,29	28,29	28,29	28,29	339	1
31/10/2022	-0,21%	-0,06	28,38	28,38	28,38	28,38	85	1
27/10/2022	0,00%	0,00	28,44	28,44	28,44	28,44	5K	1
26/10/2022	0,00%	0,00	28,44	28,44	28,44	28,44	142	1
24/10/2022	2,16%	0,60	28,44	28,44	28,44	28,44	28	1
21/10/2022	-	-	27,84	27,84	27,84	27,84	27	1

Date,Open,High,Low,Close,Volume
28-Nov-23,17.28,17.28,17.28,17.28,34
24-Nov-23,17.18,17.54,17.18,17.30,225
22-Nov-23,16.98,16.98,16.98,16.98,16
21-Nov-23,18.02,18.02,18.02,18.02,72
20-Nov-23,17.60,18.30,17.60,18.12,269
17-Nov-23,16.38,16.97,16.38,16.97,332
16-Nov-23,17.08,17.08,16.26,16.42,166
14-Nov-23,16.57,16.76,16.57,16.76,116
13-Nov-23,15.73,16.07,15.73,16.07,127
10-Nov-23,14.62,14.62,14.39,14.39,29
09-Nov-23,15.10,15.28,15.10,15.28,1527
08-Nov-23,13.82,15.74,13.82,15.10,3912
07-Nov-23,13.34,13.34,13.20,13.20,199
01-Nov-23,12.72,12.72,12.72,12.72,12
27-Oct-23,12.63,12.63,12.17,12.17,298
25-Oct-23,13.00,13.00,12.95,12.95,272
24-Oct-23,13.30,13.30,13.17,13.17,26
23-Oct-23,13.02,13.02,13.02,13.02,299
19-Oct-23,13.42,13.42,13.42,13.42,67
18-Oct-23,14.17,14.17,13.83,13.83,97
13-Oct-23,14.26,14.26,14.26,14.26,71
11-Oct-23,14.78,14.78,14.63,14.63,88
09-Oct-23,14.72,14.72,14.70,14.70,102
06-Oct-23,14.96,14.96,14.96,14.96,14
05-Oct-23,15.38,15.38,15.00,15.00,391
04-Oct-23,15.70,15.70,15.62,15.62,62
03-Oct-23,15.69,15.69,15.69,15.69,1569
02-Oct-23,15.63,15.63,15.58,15.58,93
28-Sep-23,15.98,15.98,15.91,15.91,31
26-Sep-23,15.75,15.75,15.75,15.75,15
25-Sep-23,16.11,16.11,16.11,16.11,80
22-Sep-23,16.58,16.58,16.58,16.58,66
14-Sep-23,17.18,17.18,17.18,17.18,17
11-Sep-23,17.06,17.06,17.06,17.06,68
08-Sep-23,17.79,17.79,17.23,17.23,35
06-Sep-23,17.68,17.68,17.44,17.44,87
01-Sep-23,18.05,18.05,18.05,18.05,144
29-Aug-23,18.05,18.05,18.05,18.05,18
28-Aug-23,18.20,18.20,18.05,18.05,109
25-Aug-23,18.36,18.36,18.36,18.36,18
23-Aug-23,18.96,18.96,18.96,18.96,568
22-Aug-23,18.20,18.20,18.20,18.20,18
21-Aug-23,19.00,19.00,19.00,19.00,19
18-Aug-23,18.54,18.54,18.54,18.54,2132
17-Aug-23,18.28,18.28,18.28,18.28,18
16-Aug-23,18.08,18.08,18.02,18.02,72
15-Aug-23,19.04,19.04,19.04,19.04,19
11-Aug-23,19.18,19.18,19.18,19.18,1918
10-Aug-23,18.84,19.12,18.84,19.12,2307
07-Aug-23,18.12,18.30,18.00,18.30,793
04-Aug-23,19.06,19.06,18.52,18.75,736
03-Aug-23,19.88,20.12,19.88,20.12,2250
28-Jul-23,19.14,19.14,19.11,19.11,229
26-Jul-23,19.56,19.56,19.56,19.56,19
24-Jul-23,19.82,19.82,19.41,19.48,2138
21-Jul-23,20.30,20.30,19.82,19.82,577
19-Jul-23,20.77,20.80,20.77,20.80,41
18-Jul-23,21.10,21.50,20.76,20.76,4562
13-Jul-23,20.48,20.48,20.48,20.48,20
12-Jul-23,20.42,20.42,20.42,20.42,20
23-Jun-23,19.50,19.50,19.50,19.50,19
21-Jun-23,19.56,19.56,19.56,19.56,19
19-Jun-23,19.84,19.84,19.84,19.84,19
16-Jun-23,20.05,20.12,20.05,20.12,100
15-Jun-23,20.15,20.56,20.15,20.56,222
14-Jun-23,20.13,20.13,20.13,20.13,20
13-Jun-23,20.69,20.69,20.69,20.69,41
12-Jun-23,20.70,20.70,20.70,20.70,20
07-Jun-23,21.51,21.51,21.51,21.51,21
06-Jun-23,21.33,21.33,21.33,21.33,21
05-Jun-23,21.34,21.34,21.34,21.34,21
31-May-23,20.94,20.94,20.94,20.94,41
25-May-23,20.10,20.10,20.10,20.10,20
17-May-23,19.62,19.62,19.62,19.62,5886
16-May-23,18.92,18.92,18.92,18.92,94
15-May-23,19.50,19.50,19.50,19.50,97
12-May-23,18.94,19.12,18.80,19.12,341
11-May-23,18.99,19.00,18.99,19.00,94
10-May-23,20.00,20.00,19.72,19.72,258
03-May-23,20.96,20.96,20.96,20.96,20
02-May-23,20.58,20.58,20.58,20.58,20
28-Apr-23,21.37,21.37,21.37,21.37,21
27-Apr-23,21.55,21.55,21.30,21.30,42
20-Apr-23,22.90,22.90,22.90,22.90,22
18-Apr-23,23.14,23.14,23.14,23.14,23
13-Apr-23,23.52,23.52,23.30,23.42,5828
06-Apr-23,24.46,24.46,24.18,24.22,1041
05-Apr-23,24.46,24.51,24.46,24.50,269
03-Apr-23,27.18,27.18,27.18,27.18,27
14-Mar-23,26.73,26.73,26.64,26.64,3072
10-Mar-23,25.95,25.95,25.95,25.95,337
09-Mar-23,26.70,26.70,26.70,26.70,26
08-Mar-23,26.40,26.40,26.40,26.40,26
07-Mar-23,27.24,27.24,27.00,27.00,54
03-Mar-23,27.72,28.05,27.72,28.05,1149
28-Feb-23,27.10,27.10,27.10,27.10,1029
27-Feb-23,27.30,27.30,27.10,27.10,81
24-Feb-23,29.69,29.69,26.75,26.76,166
15-Feb-23,29.67,29.67,29.67,29.67,2937
13-Feb-23,29.67,29.67,29.67,29.67,118
07-Feb-23,29.76,29.76,29.76,29.76,2083
01-Feb-23,31.01,31.23,31.01,31.23,1091
30-Jan-23,30.70,31.07,30.70,31.07,652
25-Jan-23,29.70,29.70,29.70,29.70,29
20-Jan-23,29.04,29.36,29.04,29.36,146
17-Jan-23,28.60,28.60,28.26,28.26,114
13-Jan-23,28.50,28.60,28.50,28.60,1111
10-Jan-23,27.65,27.65,27.65,27.65,138
04-Jan-23,27.95,27.99,27.95,27.99,2182
28-Dec-22,25.02,25.02,25.02,25.02,250
22-Dec-22,25.32,25.32,25.32,25.32,75
20-Dec-22,26.49,26.49,25.32,25.32,77
14-Dec-22,28.22,28.22,28.22,28.22,1495
13-Dec-22,28.40,28.40,28.40,28.40,340
06-Dec-22,28.20,28.20,27.86,27.86,4320
02-Dec-22,28.35,28.86,28.35,28.86,1614
30-Nov-22,27.48,27.70,27.48,27.70,165
24-Nov-22,29.36,29.36,29.36,29.36,58
23-Nov-22,29.10,29.25,29.10,29.25,1725
21-Nov-22,29.50,29.50,28.80,28.80,1070
17-Nov-22,29.61,29.61,29.61,29.61,384
16-Nov-22,29.46,29.46,29.46,29.46,294
14-Nov-22,30.24,30.24,29.76,29.76,2742
11-Nov-22,28.68,28.68,28.68,28.68,4732
10-Nov-22,28.23,28.68,28.23,28.68,2206
08-Nov-22,27.24,27.51,27.24,27.33,6028
04-Nov-22,24.39,24.39,24.05,24.05,749
03-Nov-22,25.71,25.83,25.70,25.70,360
01-Nov-22,28.29,28.29,28.29,28.29,339
31-Oct-22,28.38,28.38,28.38,28.38,85
27-Oct-22,28.44,28.44,28.44,28.44,4692
26-Oct-22,28.44,28.44,28.44,28.44,142
24-Oct-22,28.44,28.44,28.44,28.44,28
21-Oct-22,27.84,27.84,27.84,27.84,27

*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