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
23/04/2024	2,37%	0,21	9,07	9,00	9,00	9,07	5K	2
22/04/2024	-0,56%	-0,05	8,86	8,79	8,79	8,86	4K	3
19/04/2024	-2,73%	-0,25	8,91	8,99	8,90	8,99	4K	3
16/04/2024	0,00%	0,00	9,16	9,50	9,16	9,50	10K	3
15/04/2024	-3,17%	-0,30	9,16	9,30	9,16	9,30	100	3
12/04/2024	-2,77%	-0,27	9,46	9,54	9,46	9,54	85	2
11/04/2024	0,00%	0,00	9,73	9,73	9,73	9,73	194	1
10/04/2024	-7,42%	-0,78	9,73	10,00	9,73	10,01	15K	11
09/04/2024	-0,57%	-0,06	10,51	10,51	10,51	10,51	105	1
08/04/2024	1,83%	0,19	10,57	10,54	10,54	10,57	137	2
05/04/2024	-3,17%	-0,34	10,38	10,34	10,34	10,38	175	4

04/04/2024	-0,83%	-0,09	10,72	10,75	10,72	10,75	193	2
03/04/2024	-0,55%	-0,06	10,81	10,90	10,81	10,90	65	2
02/04/2024	-4,31%	-0,49	10,87	10,89	10,87	10,89	217	2
01/04/2024	1,16%	0,13	11,36	11,26	11,26	11,36	499	2
28/03/2024	-0,62%	-0,07	11,23	11,30	11,23	11,38	328	5
26/03/2024	-3,67%	-0,43	11,30	11,30	11,30	11,30	56	1
22/03/2024	1,47%	0,17	11,73	11,56	11,56	11,80	13K	6
20/03/2024	6,06%	0,66	11,56	11,10	11,10	11,56	12K	3
19/03/2024	-0,82%	-0,09	10,90	10,97	10,90	10,97	13K	2
18/03/2024	2,23%	0,24	10,99	10,99	10,99	10,99	11K	1
14/03/2024	-7,01%	-0,81	10,75	10,84	10,75	10,87	508	4
08/03/2024	3,40%	0,38	11,56	11,77	11,56	11,77	11K	3
06/03/2024	-0,09%	-0,01	11,18	11,24	11,18	11,28	314	3
05/03/2024	-1,32%	-0,15	11,19	11,40	11,19	11,40	11K	5
04/03/2024	-2,91%	-0,34	11,34	11,68	11,34	11,68	1K	3
29/02/2024	2,01%	0,23	11,68	11,50	11,50	11,99	12K	6
28/02/2024	2,32%	0,26	11,45	11,05	11,05	11,45	222	3
27/02/2024	0,63%	0,07	11,19	11,19	11,19	11,19	33	1
26/02/2024	-0,45%	-0,05	11,12	11,12	11,12	11,12	77	1
23/02/2024	2,67%	0,29	11,17	11,10	11,09	11,18	1K	6
22/02/2024	-1,09%	-0,12	10,88	11,36	10,88	11,36	274	7
21/02/2024	-3,85%	-0,44	11,00	11,21	11,00	11,27	11K	10
20/02/2024	-3,13%	-0,37	11,44	11,58	11,44	11,58	254	3
16/02/2024	-1,42%	-0,17	11,81	12,06	11,81	12,06	6K	3
14/02/2024	-6,48%	-0,83	11,98	11,97	11,92	12,00	8K	11
09/02/2024	-1,00%	-0,13	12,81	12,89	12,81	12,89	2K	4
08/02/2024	-11,79%	-1,73	12,94	13,72	12,50	13,72	20K	24
07/02/2024	0,48%	0,07	14,67	14,55	14,50	15,00	2K	6
06/02/2024	0,90%	0,13	14,60	14,60	14,60	14,60	1K	1
05/02/2024	-2,56%	-0,38	14,47	14,60	14,47	14,60	174	3
02/02/2024	-0,54%	-0,08	14,85	14,60	14,60	14,85	73	3
01/02/2024	-0,93%	-0,14	14,93	14,77	14,77	15,18	619	3
31/01/2024	-3,52%	-0,55	15,07	15,07	15,07	15,07	75	2
30/01/2024	-1,39%	-0,22	15,62	15,48	15,48	15,72	124	5
26/01/2024	0,00%	0,00	15,84	15,95	15,82	16,79	112	4
25/01/2024	-2,34%	-0,38	15,84	15,84	15,84	15,84	2K	1
23/01/2024	0,62%	0,10	16,22	16,34	16,22	16,47	504	4
22/01/2024	7,11%	1,07	16,12	15,62	15,62	16,17	2K	3
19/01/2024	-3,65%	-0,57	15,05	15,05	15,05	15,05	120	3
17/01/2024	-0,26%	-0,04	15,62	15,70	15,62	15,70	31	2
16/01/2024	-3,33%	-0,54	15,66	16,20	15,66	16,70	584	10
12/01/2024	4,38%	0,68	16,20	16,26	16,20	16,26	32	2
09/01/2024	-2,51%	-0,40	15,52	15,52	15,52	15,52	77	1
05/01/2024	-0,50%	-0,08	15,92	15,92	15,92	15,92	15	1
03/01/2024	-4,99%	-0,84	16,00	16,40	16,00	16,40	3K	5
02/01/2024	-0,36%	-0,06	16,84	16,72	16,72	16,88	3K	3
28/12/2023	0,48%	0,08	16,90	16,90	16,90	16,90	118	2
27/12/2023	-2,49%	-0,43	16,82	16,76	16,76	16,82	636	2
26/12/2023	1,47%	0,25	17,25	17,25	17,25	17,25	17	1
20/12/2023	-1,45%	-0,25	17,00	17,00	17,00	17,00	204	1
18/12/2023	-6,30%	-1,16	17,25	18,56	17,25	18,56	72	4
15/12/2023	10,11%	1,69	18,41	17,34	17,34	18,41	3K	3
14/12/2023	-4,46%	-0,78	16,72	16,72	16,72	16,72	501	1
13/12/2023	7,63%	1,24	17,50	16,70	16,70	17,50	941	3
12/12/2023	-6,98%	-1,22	16,26	16,49	16,03	16,49	976	7
08/12/2023	1,98%	0,34	17,48	17,20	17,20	17,56	174	3
07/12/2023	-0,81%	-0,14	17,14	17,14	17,14	17,14	17	1
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	-	-	20,13	20,13	20,13	20,13	20	1

Date,Open,High,Low,Close,Volume
23-Apr-24,9.00,9.07,9.00,9.07,4545
22-Apr-24,8.79,8.86,8.79,8.86,3719
19-Apr-24,8.99,8.99,8.90,8.91,4490
16-Apr-24,9.50,9.50,9.16,9.16,9527
15-Apr-24,9.30,9.30,9.16,9.16,100
12-Apr-24,9.54,9.54,9.46,9.46,85
11-Apr-24,9.73,9.73,9.73,9.73,194
10-Apr-24,10.00,10.01,9.73,9.73,15263
09-Apr-24,10.51,10.51,10.51,10.51,105
08-Apr-24,10.54,10.57,10.54,10.57,137
05-Apr-24,10.34,10.38,10.34,10.38,175
04-Apr-24,10.75,10.75,10.72,10.72,193
03-Apr-24,10.90,10.90,10.81,10.81,65
02-Apr-24,10.89,10.89,10.87,10.87,217
01-Apr-24,11.26,11.36,11.26,11.36,499
28-Mar-24,11.30,11.38,11.23,11.23,328
26-Mar-24,11.30,11.30,11.30,11.30,56
22-Mar-24,11.56,11.80,11.56,11.73,13281
20-Mar-24,11.10,11.56,11.10,11.56,11582
19-Mar-24,10.97,10.97,10.90,10.90,13132
18-Mar-24,10.99,10.99,10.99,10.99,11000
14-Mar-24,10.84,10.87,10.75,10.75,508
08-Mar-24,11.77,11.77,11.56,11.56,11063
06-Mar-24,11.24,11.28,11.18,11.18,314
05-Mar-24,11.40,11.40,11.19,11.19,10643
04-Mar-24,11.68,11.68,11.34,11.34,1262
29-Feb-24,11.50,11.99,11.50,11.68,12144
28-Feb-24,11.05,11.45,11.05,11.45,222
27-Feb-24,11.19,11.19,11.19,11.19,33
26-Feb-24,11.12,11.12,11.12,11.12,77
23-Feb-24,11.10,11.18,11.09,11.17,1372
22-Feb-24,11.36,11.36,10.88,10.88,274
21-Feb-24,11.21,11.27,11.00,11.00,11266
20-Feb-24,11.58,11.58,11.44,11.44,254
16-Feb-24,12.06,12.06,11.81,11.81,6132
14-Feb-24,11.97,12.00,11.92,11.98,7781
09-Feb-24,12.89,12.89,12.81,12.81,1755
08-Feb-24,13.72,13.72,12.50,12.94,20076
07-Feb-24,14.55,15.00,14.50,14.67,1760
06-Feb-24,14.60,14.60,14.60,14.60,1460
05-Feb-24,14.60,14.60,14.47,14.47,174
02-Feb-24,14.60,14.85,14.60,14.85,73
01-Feb-24,14.77,15.18,14.77,14.93,619
31-Jan-24,15.07,15.07,15.07,15.07,75
30-Jan-24,15.48,15.72,15.48,15.62,124
26-Jan-24,15.95,16.79,15.82,15.84,112
25-Jan-24,15.84,15.84,15.84,15.84,1584
23-Jan-24,16.34,16.47,16.22,16.22,504
22-Jan-24,15.62,16.17,15.62,16.12,1695
19-Jan-24,15.05,15.05,15.05,15.05,120
17-Jan-24,15.70,15.70,15.62,15.62,31
16-Jan-24,16.20,16.70,15.66,15.66,584
12-Jan-24,16.26,16.26,16.20,16.20,32
09-Jan-24,15.52,15.52,15.52,15.52,77
05-Jan-24,15.92,15.92,15.92,15.92,15
03-Jan-24,16.40,16.40,16.00,16.00,3454
02-Jan-24,16.72,16.88,16.72,16.84,2710
28-Dec-23,16.90,16.90,16.90,16.90,118
27-Dec-23,16.76,16.82,16.76,16.82,636
26-Dec-23,17.25,17.25,17.25,17.25,17
20-Dec-23,17.00,17.00,17.00,17.00,204
18-Dec-23,18.56,18.56,17.25,17.25,72
15-Dec-23,17.34,18.41,17.34,18.41,2907
14-Dec-23,16.72,16.72,16.72,16.72,501
13-Dec-23,16.70,17.50,16.70,17.50,941
12-Dec-23,16.49,16.49,16.03,16.26,976
08-Dec-23,17.20,17.56,17.20,17.48,174
07-Dec-23,17.14,17.14,17.14,17.14,17
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

*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