papéis
login
mais

Cotação atual, histórico e gráfico do papel: GUAR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: guar3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-3,82%-0,8621,6822,5221,3322,6214M3.560
10/06/2021-1,31%-0,3022,5422,8522,1222,9317M4.756
09/06/2021-0,26%-0,0622,8422,9922,5623,1928M6.867
08/06/20214,47%0,9822,9022,0021,9523,1037M7.296
07/06/2021-0,36%-0,0821,9222,1021,6522,1316M3.821
04/06/20215,11%1,0722,0020,9320,6522,1933M7.825
02/06/20213,87%0,7820,9320,2219,6921,0237M9.076
01/06/20211,82%0,3620,1519,6019,5220,2123M5.789
31/05/2021-0,05%-0,0119,7919,8319,3419,9412M1.688
28/05/20211,02%0,2019,8019,6919,3219,8112M2.290
27/05/20214,81%0,9019,6018,7618,6119,6019M3.822
26/05/2021-0,11%-0,0218,7018,7318,5419,0812M2.518
25/05/20210,75%0,1418,7218,6818,4218,9010M2.548
24/05/2021-0,64%-0,1218,5818,6018,1718,7820M4.649
21/05/2021-3,06%-0,5918,7019,3818,4219,4816M5.345
20/05/20212,61%0,4919,2918,9018,8019,518M2.393
19/05/2021-1,67%-0,3218,8019,0818,4919,3312M2.631
18/05/2021-3,43%-0,6819,1219,9018,9119,9415M2.932
17/05/20210,76%0,1519,8019,8519,5620,2017M4.218
14/05/20215,42%1,0119,6518,8018,6720,0442M9.548
13/05/20212,98%0,5418,6418,0717,4018,8531M8.423
12/05/2021-1,52%-0,2818,1018,2818,0018,6320M5.504
11/05/2021-1,24%-0,2318,3818,5417,8418,5511M2.990
10/05/20213,97%0,7118,6118,0317,7918,6722M5.837
07/05/20213,11%0,5417,9017,4017,4018,0912M3.032
06/05/20210,87%0,1517,3617,4017,1417,558M2.550
05/05/20210,12%0,0217,2117,2617,1217,497M2.523
04/05/2021-0,58%-0,1017,1917,2917,0517,567M2.494
03/05/20213,04%0,5117,2916,8116,7817,7512M3.840
30/04/2021-2,39%-0,4116,7817,1416,7817,7012M3.312
29/04/2021-0,64%-0,1117,1917,3017,0717,5312M3.093
28/04/20210,35%0,0617,3017,3416,9117,6111M3.039
27/04/2021-1,99%-0,3517,2417,4817,0517,707M2.224
26/04/20213,35%0,5717,5917,1517,0918,1834M8.419
23/04/20210,47%0,0817,0217,0316,7217,3012M3.227
22/04/20213,23%0,5316,9416,5416,4817,3119M6.012
20/04/2021-4,26%-0,7316,4117,0416,4117,2218M3.813
19/04/2021-0,35%-0,0617,1417,5016,9317,6949M6.552
16/04/20218,11%1,2917,2015,9115,7817,7061M8.989
15/04/20212,32%0,3615,9115,4615,4216,7744M10.896
14/04/20214,50%0,6715,5514,9314,8915,6417M5.360
13/04/20210,54%0,0814,8814,7214,7215,068M2.128
12/04/2021-0,34%-0,0514,8014,8414,6414,854M1.531
09/04/2021-0,07%-0,0114,8514,7314,6915,208M2.548
08/04/20210,61%0,0914,8614,7014,6214,9810M3.181
07/04/20210,07%0,0114,7714,6914,5215,0112M4.559
06/04/20214,09%0,5814,7614,1814,0514,9115M4.443
05/04/20214,65%0,6314,1813,7413,6514,207M2.057
01/04/2021-1,17%-0,1613,5513,8613,5413,908M2.441
31/03/2021-2,07%-0,2913,7114,0113,5814,0910M3.333
30/03/20211,38%0,1914,0013,7113,5114,1312M3.788
29/03/2021-1,99%-0,2813,8114,0313,6314,157M2.895
26/03/2021-2,36%-0,3414,0914,5313,8114,586M2.186
25/03/20214,64%0,6414,4313,8813,4214,5812M3.936
24/03/2021-4,10%-0,5913,7914,4413,6314,469M3.193
23/03/20210,70%0,1014,3814,3114,1614,656M1.774
22/03/2021-2,33%-0,3414,2814,5514,2514,8211M3.726
19/03/20212,52%0,3614,6214,2514,1414,6210M2.420
18/03/2021-5,25%-0,7914,2614,9114,2615,0113M3.920
17/03/20216,97%0,9815,0513,9913,8115,2922M6.580
16/03/2021-1,61%-0,2314,0714,2913,7214,4712M3.325
15/03/2021-0,83%-0,1214,3014,3914,0914,5916M6.015
12/03/20211,34%0,1914,4214,0913,6914,6719M5.300
11/03/202111,61%1,4814,2312,8212,7514,2933M9.361
10/03/20216,16%0,7412,7512,0711,9412,7514M4.026
09/03/2021-4,38%-0,5512,0112,5311,9012,6813M4.143
08/03/2021-7,03%-0,9512,5613,1912,4813,5319M5.083
05/03/20218,43%1,0513,5112,4612,3013,5724M6.305
04/03/20215,68%0,6712,4611,9911,9113,1024M6.611
03/03/2021-2,24%-0,2711,7911,9911,3112,0519M7.253
02/03/20211,26%0,1512,0611,8611,4112,1615M5.268
01/03/2021-3,17%-0,3911,9112,3511,8712,4914M4.498
26/02/2021-4,21%-0,5412,3012,8412,2412,9512M3.412
25/02/2021-0,93%-0,1212,8413,0012,6813,2211M3.834
24/02/2021-2,26%-0,3012,9613,3312,9213,3617M4.778
23/02/2021-0,30%-0,0413,2613,4113,1713,6914M5.108
22/02/2021-4,59%-0,6413,3013,7013,2413,8017M4.641
19/02/2021-0,85%-0,1213,9414,0613,8414,218M2.208
18/02/2021-2,02%-0,2914,0614,3214,0614,428M3.294
17/02/2021-1,64%-0,2414,3514,5914,2114,615M1.927
12/02/20210,14%0,0214,5914,5114,3814,656M2.150
11/02/20211,60%0,2314,5714,4714,3014,696M1.446
10/02/2021-2,45%-0,3614,3414,6914,1914,9716M3.695
09/02/2021-0,54%-0,0814,7014,7814,4514,787M1.975
08/02/2021-0,87%-0,1314,7815,0014,7215,046M2.148
05/02/2021-1,58%-0,2414,9115,1314,6715,279M2.436
04/02/2021-0,07%-0,0115,1515,2715,0415,387M2.272
03/02/20210,60%0,0915,1615,1615,0215,289M2.507
02/02/2021-0,20%-0,0315,0715,2014,8915,5522M4.113
01/02/20211,00%0,1515,1015,1215,0215,3113M4.669
29/01/2021-3,55%-0,5514,9515,3914,8115,6919M4.219
28/01/20216,53%0,9515,5014,8714,7615,6327M6.345
27/01/20211,61%0,2314,5514,2714,2115,0019M4.523
26/01/20211,92%0,2714,3214,1113,9614,6812M4.162
22/01/2021-1,61%-0,2314,0514,0213,9114,227M2.455
21/01/20210,28%0,0414,2814,2314,0814,4622M5.451
20/01/2021-2,06%-0,3014,2414,5614,1214,7013M3.934
19/01/2021-0,95%-0,1414,5414,8314,3614,839M3.964
18/01/20211,38%0,2014,6814,5914,5414,958M2.642
15/01/2021-0,62%-0,0914,4814,3514,2014,7011M3.800
14/01/20211,04%0,1514,5714,4614,3114,8510M3.521
13/01/2021-2,17%-0,3214,4214,6014,2914,8110M3.187
12/01/20215,81%0,8114,7413,9913,9814,7813M4.635
11/01/2021-3,93%-0,5713,9314,3513,8714,4112M3.827
08/01/20214,92%0,6814,5013,8513,8414,6213M3.299
07/01/2021-0,65%-0,0913,8213,9613,7714,1719M7.109
06/01/2021-4,46%-0,6513,9114,5513,9014,5521M7.203
05/01/20212,54%0,3614,5614,2013,9414,5613M4.144
04/01/2021-4,76%-0,7114,2015,0414,1415,0726M7.236
30/12/2020-1,58%-0,2414,9115,1314,8115,2412M3.727
29/12/20202,78%0,4115,1514,7614,7015,2213M3.919
28/12/20200,55%0,0814,7414,7614,4214,9413M5.228
23/12/2020-0,27%-0,0414,6614,7414,6014,8712M3.206
22/12/2020-2,33%-0,3514,7015,1014,6915,2010M1.915
21/12/2020-2,84%-0,4415,0515,1814,8415,3818M4.071
18/12/2020-2,88%-0,4615,4915,9315,4815,9814M3.715
17/12/2020-1,73%-0,2815,9516,1915,8616,3313M2.219
16/12/2020-0,06%-0,0116,2316,2415,8016,2414M3.937
15/12/20202,01%0,3216,2415,9215,7716,358M2.350
14/12/2020-1,85%-0,3015,9216,2315,8216,348M2.717
11/12/20200,81%0,1316,2216,0415,7316,227M2.039
10/12/20200,94%0,1516,0916,0015,5116,0910M3.219
09/12/2020-3,69%-0,6115,9416,7015,7116,7918M5.405
08/12/20201,53%0,2516,5516,3016,1216,7515M4.073
07/12/2020-0,06%-0,0116,3016,4016,0916,6213M3.526
04/12/20201,94%0,3116,3116,2715,8416,5016M4.735
03/12/2020-1,48%-0,2416,0016,2915,9716,3916M4.021
02/12/20202,92%0,4616,2415,7815,7016,2417M3.483
01/12/2020-3,90%-0,6415,7816,3415,3616,3427M6.052
30/11/2020-0,36%-0,0616,4216,4616,1216,8023M5.289
27/11/20202,04%0,3316,4816,2216,1616,5414M3.172
26/11/20201,19%0,1916,1516,0815,9616,3414M3.168
25/11/20201,98%0,3115,9615,6515,6516,2316M3.670
24/11/2020--15,6515,5615,2515,8321M5.542


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito