Cotação atual, histórico e gráfico do papel: GPUS11

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 GPUS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,72%	-0,76	105,03	106,00	104,70	107,00	926K	360
13/08/2025	1,47%	1,53	105,79	104,84	104,64	106,27	907K	349
12/08/2025	-0,01%	-0,01	104,26	104,42	103,90	104,72	852K	387
11/08/2025	-0,21%	-0,22	104,27	104,93	104,20	105,10	1M	476
08/08/2025	1,06%	1,10	104,49	104,00	103,57	105,04	1M	457
07/08/2025	-0,73%	-0,76	103,39	104,87	103,11	105,11	820K	530
06/08/2025	-0,12%	-0,12	104,15	104,41	103,63	104,89	1M	535

05/08/2025	-0,34%	-0,36	104,27	105,04	104,13	105,31	730K	369
04/08/2025	0,62%	0,64	104,63	104,18	103,85	104,94	2M	704
01/08/2025	-2,45%	-2,61	103,99	107,58	103,50	107,58	1M	619
31/07/2025	0,11%	0,12	106,60	107,73	106,50	108,92	1M	1.048
30/07/2025	-0,06%	-0,06	106,48	107,09	106,10	107,89	1M	307
29/07/2025	-0,64%	-0,69	106,54	107,60	106,37	107,91	525K	297
28/07/2025	0,56%	0,60	107,23	107,70	107,10	107,94	2M	347
25/07/2025	1,14%	1,20	106,63	105,88	105,82	106,92	2M	376
24/07/2025	-0,02%	-0,02	105,43	106,44	105,43	106,44	846K	326
23/07/2025	0,05%	0,05	105,45	106,00	105,18	106,20	294K	150
22/07/2025	0,05%	0,05	105,40	106,41	105,00	106,98	473K	202
21/07/2025	-0,24%	-0,25	105,35	106,08	105,35	106,48	480K	284
18/07/2025	0,78%	0,82	105,60	106,00	104,60	106,45	851K	206
17/07/2025	0,24%	0,25	104,78	105,47	104,75	105,50	311K	260
16/07/2025	0,36%	0,37	104,53	105,20	103,63	105,20	486K	268
15/07/2025	-0,84%	-0,88	104,16	105,95	104,16	106,06	809K	335
14/07/2025	0,75%	0,78	105,04	104,26	104,00	105,27	505K	366
11/07/2025	-0,14%	-0,15	104,26	104,75	104,05	105,05	362K	213
10/07/2025	0,84%	0,87	104,41	105,04	103,74	105,13	412K	225
09/07/2025	1,81%	1,84	103,54	102,60	102,10	103,54	371K	187
08/07/2025	-0,12%	-0,12	101,70	102,50	101,60	102,50	468K	353
07/07/2025	-0,68%	-0,70	101,82	103,49	101,46	103,49	645K	546
04/07/2025	0,58%	0,59	102,52	104,22	102,50	104,70	647K	595
03/07/2025	0,58%	0,59	101,93	102,12	101,35	105,59	1M	780
02/07/2025	-0,23%	-0,23	101,34	102,07	101,19	102,79	1M	757
01/07/2025	-0,12%	-0,12	101,57	102,16	101,25	102,16	436K	239
27/06/2025	0,33%	0,33	101,69	102,38	101,01	102,50	376K	260
26/06/2025	-0,25%	-0,25	101,36	101,61	101,15	102,24	130K	106
25/06/2025	0,71%	0,72	101,61	101,31	100,51	101,95	147K	161
24/06/2025	1,50%	1,49	100,89	99,54	99,54	101,10	5M	119
23/06/2025	0,57%	0,56	99,40	99,49	98,68	99,51	237K	148
20/06/2025	0,10%	0,10	98,84	99,29	98,59	99,29	444K	223
18/06/2025	0,01%	0,01	98,74	99,00	98,55	99,29	5M	160
17/06/2025	-0,72%	-0,72	98,73	99,59	98,59	99,59	394K	268
16/06/2025	0,20%	0,20	99,45	99,70	99,31	100,23	415K	227
13/06/2025	-1,13%	-1,13	99,25	100,30	99,10	100,62	429K	322
12/06/2025	0,38%	0,38	100,38	99,97	99,81	100,63	199K	177
11/06/2025	-1,02%	-1,03	100,00	101,20	99,83	101,36	356K	249
10/06/2025	0,68%	0,68	101,03	100,72	100,15	101,18	15M	253
09/06/2025	-0,05%	-0,05	100,35	100,70	100,25	101,05	21M	406
06/06/2025	0,80%	0,80	100,40	100,60	100,14	101,50	21M	367
05/06/2025	-1,29%	-1,30	99,60	100,95	99,50	100,95	21M	669
04/06/2025	0,19%	0,19	100,90	101,84	100,55	101,84	11M	752
03/06/2025	0,01%	0,01	100,71	102,00	100,38	104,50	6M	1.210
02/06/2025	-	-	100,70	100,45	99,99	102,80	3M	1.359

Date,Open,High,Low,Close,Volume
14-Aug-25,106.00,107.00,104.70,105.03,925569
13-Aug-25,104.84,106.27,104.64,105.79,906957
12-Aug-25,104.42,104.72,103.90,104.26,851576
11-Aug-25,104.93,105.10,104.20,104.27,1001734
08-Aug-25,104.00,105.04,103.57,104.49,1388391
07-Aug-25,104.87,105.11,103.11,103.39,819789
06-Aug-25,104.41,104.89,103.63,104.15,1052242
05-Aug-25,105.04,105.31,104.13,104.27,729620
04-Aug-25,104.18,104.94,103.85,104.63,1510024
01-Aug-25,107.58,107.58,103.50,103.99,1094626
31-Jul-25,107.73,108.92,106.50,106.60,1445087
30-Jul-25,107.09,107.89,106.10,106.48,1362364
29-Jul-25,107.60,107.91,106.37,106.54,524706
28-Jul-25,107.70,107.94,107.10,107.23,1634427
25-Jul-25,105.88,106.92,105.82,106.63,1877289
24-Jul-25,106.44,106.44,105.43,105.43,846438
23-Jul-25,106.00,106.20,105.18,105.45,293972
22-Jul-25,106.41,106.98,105.00,105.40,473284
21-Jul-25,106.08,106.48,105.35,105.35,479534
18-Jul-25,106.00,106.45,104.60,105.60,850516
17-Jul-25,105.47,105.50,104.75,104.78,311081
16-Jul-25,105.20,105.20,103.63,104.53,485865
15-Jul-25,105.95,106.06,104.16,104.16,808683
14-Jul-25,104.26,105.27,104.00,105.04,504886
11-Jul-25,104.75,105.05,104.05,104.26,362362
10-Jul-25,105.04,105.13,103.74,104.41,412317
09-Jul-25,102.60,103.54,102.10,103.54,371479
08-Jul-25,102.50,102.50,101.60,101.70,468112
07-Jul-25,103.49,103.49,101.46,101.82,644688
04-Jul-25,104.22,104.70,102.50,102.52,646558
03-Jul-25,102.12,105.59,101.35,101.93,1159854
02-Jul-25,102.07,102.79,101.19,101.34,1189428
01-Jul-25,102.16,102.16,101.25,101.57,436175
27-Jun-25,102.38,102.50,101.01,101.69,375525
26-Jun-25,101.61,102.24,101.15,101.36,130078
25-Jun-25,101.31,101.95,100.51,101.61,147402
24-Jun-25,99.54,101.10,99.54,100.89,5293078
23-Jun-25,99.49,99.51,98.68,99.40,236993
20-Jun-25,99.29,99.29,98.59,98.84,443526
18-Jun-25,99.00,99.29,98.55,98.74,5128201
17-Jun-25,99.59,99.59,98.59,98.73,394178
16-Jun-25,99.70,100.23,99.31,99.45,415249
13-Jun-25,100.30,100.62,99.10,99.25,429492
12-Jun-25,99.97,100.63,99.81,100.38,198538
11-Jun-25,101.20,101.36,99.83,100.00,355990
10-Jun-25,100.72,101.18,100.15,101.03,14685880
09-Jun-25,100.70,101.05,100.25,100.35,20772560
06-Jun-25,100.60,101.50,100.14,100.40,20844682
05-Jun-25,100.95,100.95,99.50,99.60,21269736
04-Jun-25,101.84,101.84,100.55,100.90,10946561
03-Jun-25,102.00,104.50,100.38,100.71,6491172
02-Jun-25,100.45,102.80,99.99,100.70,2733237

*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: GPUS11