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
21/09/20213,04%0,4214,2313,9313,6614,339M4.754
20/09/2021-3,70%-0,5313,8114,0013,4414,1110M4.354
17/09/2021-0,28%-0,0414,3414,3713,9414,4610M3.098
16/09/2021-0,48%-0,0714,3814,3714,1614,636M2.529
15/09/2021-1,37%-0,2014,4514,6914,3714,695M1.981
14/09/2021-0,81%-0,1214,6514,8414,4715,1211M3.901
13/09/20211,86%0,2714,7714,6914,4014,877M3.147
10/09/20211,26%0,1814,5014,5314,3215,1211M4.539
09/09/20211,85%0,2614,3214,1113,8114,458M3.597
08/09/2021-2,09%-0,3014,0614,3513,9414,4410M3.937
06/09/20210,77%0,1114,3614,3314,3315,0011M3.029
03/09/2021-2,06%-0,3014,2514,7414,1514,8920M4.733
02/09/2021-3,90%-0,5914,5515,1414,4915,1611M3.577
01/09/2021-1,75%-0,2715,1415,3515,1415,538M2.946
31/08/2021-1,78%-0,2815,4115,6215,2915,9610M3.538
30/08/2021-0,06%-0,0115,6915,6515,4015,909M2.524
27/08/20212,35%0,3615,7015,4715,3415,7512M4.770
26/08/2021-4,07%-0,6515,3415,8515,2816,0317M5.620
25/08/2021-0,31%-0,0515,9916,0515,5916,268M3.078
24/08/20214,63%0,7116,0415,2615,2616,2118M4.700
23/08/2021-1,79%-0,2815,3315,4915,2915,6611M3.093
20/08/2021-0,06%-0,0115,6115,3815,3215,7512M2.730
19/08/20211,43%0,2215,6215,1515,0415,9413M5.690
18/08/2021-2,90%-0,4615,4015,8815,3115,8916M5.604
17/08/2021-4,23%-0,7015,8616,1615,5116,2720M5.591
16/08/2021-5,15%-0,9016,5617,3816,1717,4122M6.594
13/08/2021-0,06%-0,0117,4617,5517,0017,6214M5.374
12/08/2021-1,13%-0,2017,4717,6717,4017,958M3.221
11/08/20211,55%0,2717,6717,8017,2417,808M3.421
10/08/2021-2,30%-0,4117,4017,8617,4018,148M2.841
09/08/2021-0,67%-0,1217,8117,8917,7318,217M2.227
06/08/20212,99%0,5217,9317,5217,4018,1012M3.066
05/08/2021-1,53%-0,2717,4117,8617,3418,089M2.516
04/08/2021-3,91%-0,7217,6818,1517,5818,3514M3.442
03/08/20212,05%0,3718,4017,8017,6218,4010M3.312
02/08/20212,33%0,4118,0317,8317,7418,4312M3.648
30/07/2021-4,96%-0,9217,6218,2117,6218,6113M1.444
29/07/2021-2,11%-0,4018,5418,9718,4519,028M1.880
28/07/20211,34%0,2518,9418,7518,5618,969M2.109
27/07/2021-3,66%-0,7118,6919,3118,3719,4021M5.424
26/07/2021-2,76%-0,5519,4020,0919,3620,0912M2.803
23/07/2021-0,65%-0,1319,9520,1519,9020,208M1.415
22/07/20211,36%0,2720,0819,7219,6520,5515M3.682
21/07/2021-0,45%-0,0919,8120,0119,3520,0110M2.762
20/07/2021-0,85%-0,1719,9020,0119,6920,156M1.633
19/07/2021-1,76%-0,3620,0720,1719,6220,1714M3.400
16/07/2021-2,16%-0,4520,4321,0119,9521,3011M2.282
15/07/2021-4,61%-1,0120,8821,8920,6121,8928M6.695
14/07/2021-0,50%-0,1121,8922,1821,6522,4519M3.723
13/07/20213,00%0,6422,0021,5621,5222,2937M7.972
12/07/20215,01%1,0221,3620,4120,4121,5819M4.445
08/07/20210,79%0,1620,3419,7519,5820,3910M2.347
07/07/20211,46%0,2920,1820,1019,9120,5313M3.331
06/07/2021-2,60%-0,5319,8920,4819,7620,5011M3.013
05/07/2021-0,39%-0,0820,4220,5520,2620,594M1.252
02/07/20210,59%0,1220,5020,3620,2920,777M1.949
01/07/2021-2,16%-0,4520,3820,9220,1221,0312M3.144
30/06/20210,68%0,1420,8320,5120,4420,959M2.922
29/06/2021-1,66%-0,3520,6921,1320,5121,144M1.240
28/06/20211,59%0,3321,0420,7520,4421,2011M3.130
25/06/2021-1,99%-0,4220,7121,2020,3421,3713M3.704
24/06/2021-1,31%-0,2821,1321,5520,4221,7917M3.813
23/06/20210,38%0,0821,4121,2221,2221,868M1.922
22/06/2021-1,80%-0,3921,3321,9121,1421,9113M3.301
21/06/20211,21%0,2621,7221,5021,3321,948M1.801
18/06/20210,99%0,2121,4621,0520,9721,6213M2.570
17/06/2021-1,94%-0,4221,2521,8821,1621,887M1.699
16/06/2021-0,96%-0,2121,6721,8821,3521,909M2.196
15/06/2021-1,88%-0,4221,8822,4721,5222,8413M3.095
14/06/20212,86%0,6222,3021,7621,7622,5817M5.470
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
11/03/2021--14,2312,8212,7514,2933M9.361


*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