ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
30/06/20220,44%0,036,786,666,526,9010M6.435
29/06/2022-4,80%-0,346,757,056,697,1210M5.490
28/06/2022-4,06%-0,307,097,407,037,487M4.042
27/06/20220,68%0,057,397,347,327,584M2.169
24/06/2022-2,65%-0,207,347,657,277,706M2.721
23/06/20223,71%0,277,547,347,347,757M3.698
22/06/2022-1,22%-0,097,277,317,097,4211M4.701
21/06/2022-1,08%-0,087,367,517,277,566M3.097
20/06/2022-1,59%-0,127,447,557,247,697M2.768
17/06/20224,28%0,317,567,096,927,5613M4.937
15/06/20222,26%0,167,257,187,117,4110M5.457
14/06/2022-1,80%-0,137,097,277,007,337M3.259
13/06/2022-5,25%-0,407,227,487,107,4812M5.142
10/06/2022-4,39%-0,357,627,967,547,9612M5.739
09/06/2022-1,73%-0,147,978,097,948,226M3.345
08/06/2022-2,64%-0,228,118,288,078,326M2.584
07/06/2022-3,14%-0,278,338,558,268,556M3.035
06/06/2022-4,12%-0,378,609,018,609,049M4.232
03/06/2022-1,21%-0,118,978,958,819,046M2.941
02/06/20223,30%0,299,088,928,839,138M2.677
01/06/20221,15%0,108,798,708,618,919M3.892
31/05/2022-5,54%-0,518,699,218,699,2918M5.839
30/05/20220,11%0,019,209,369,159,5713M5.055
27/05/20222,91%0,269,199,008,909,3615M5.694
26/05/20226,31%0,538,938,398,369,1515M4.897
25/05/2022-0,36%-0,038,408,308,188,578M3.470
24/05/2022-3,10%-0,278,438,638,248,679M3.079
23/05/20224,57%0,388,708,348,238,7510M5.316
20/05/20220,24%0,028,328,338,128,498M3.346
19/05/2022-2,12%-0,188,308,488,248,6111M3.856
18/05/2022-4,18%-0,378,488,828,388,9012M4.499
17/05/20221,49%0,138,858,808,759,1111M4.159
16/05/20220,58%0,058,728,738,438,8017M8.126
13/05/20223,58%0,308,678,508,359,0816M6.112
12/05/20225,15%0,418,377,947,828,5924M8.124
11/05/2022-3,98%-0,337,968,257,928,4215M5.877
10/05/20221,34%0,118,298,338,158,5418M6.891
09/05/2022-4,99%-0,438,188,508,188,6215M5.783
06/05/2022-3,37%-0,308,618,898,588,9315M5.879
05/05/2022-3,05%-0,288,919,028,659,1415M5.383
04/05/20221,66%0,159,199,038,559,2026M8.389
03/05/2022-0,66%-0,069,049,108,949,198M3.266
02/05/2022-1,30%-0,129,109,278,809,2713M6.132
29/04/2022-1,50%-0,149,229,479,229,848M2.991
28/04/2022-0,64%-0,069,369,508,999,5216M3.981
27/04/2022-0,11%-0,019,429,639,349,747M3.038
26/04/2022-2,78%-0,279,439,649,379,835M2.478
25/04/20220,83%0,089,709,559,359,788M3.141
22/04/2022-4,47%-0,459,629,889,569,9310M3.888
20/04/2022-2,23%-0,2310,0710,2710,0410,538M3.345
19/04/20222,08%0,2110,3010,079,9110,3212M3.798
18/04/2022-1,27%-0,1310,0910,2310,0510,308M2.573
14/04/2022-2,01%-0,2110,2210,3710,1110,4812M4.342
13/04/20220,29%0,0310,4310,5610,3110,7011M3.834
12/04/20220,39%0,0410,4010,4210,3610,9413M4.661
11/04/2022-1,71%-0,1810,3610,4010,2210,7012M4.176
08/04/2022-1,77%-0,1910,5410,6410,1510,7015M4.929
07/04/20220,19%0,0210,7310,7010,5710,8912M4.041
06/04/2022-4,97%-0,5610,7111,2110,5211,2117M6.750
05/04/2022-5,93%-0,7111,2711,9811,2012,1117M4.849
04/04/20220,00%0,0011,9811,9811,8812,1118M5.488
01/04/20223,90%0,4511,9811,6011,5411,9912M4.821
31/03/2022-2,54%-0,3011,5311,8011,5312,1211M3.607
30/03/2022-3,27%-0,4011,8312,2511,8212,3713M5.363
29/03/20225,89%0,6812,2311,7511,7212,4722M7.619
28/03/2022-1,79%-0,2111,5511,8011,3311,8611M3.920
25/03/20223,61%0,4111,7611,3511,2411,9630M9.740
24/03/20227,28%0,7711,3510,5610,3411,3527M8.672
23/03/20223,93%0,4010,5810,1810,0710,8130M8.604
22/03/20225,38%0,5210,189,739,7010,1816M5.589
21/03/20221,47%0,149,669,559,4710,0415M7.141
18/03/20223,70%0,349,529,148,939,6830M7.070
17/03/2022-1,08%-0,109,189,278,849,2916M6.010
16/03/20221,20%0,119,289,299,049,4910M4.495
15/03/20220,66%0,069,179,148,889,279M3.672
14/03/2022-3,70%-0,359,119,539,109,6012M5.095
11/03/2022-6,71%-0,689,4610,189,3810,1818M6.412
10/03/2022-8,15%-0,9010,1410,919,9810,9121M6.385
09/03/20225,65%0,5911,0410,5510,5011,2612M5.056
08/03/20222,55%0,2610,4510,329,9410,6314M5.106
07/03/2022-7,95%-0,8810,1911,0010,1911,0711M3.855
04/03/20220,54%0,0611,0710,9510,6411,1617M4.907
03/03/2022-5,17%-0,6011,0111,7110,9911,8515M5.372
02/03/2022-4,99%-0,6111,6112,2211,6012,2211M5.128
25/02/20221,83%0,2212,2211,9011,5712,2224M5.635
24/02/2022-2,20%-0,2712,0011,7011,2512,1316M5.247
23/02/2022-1,05%-0,1312,2712,4212,1812,9112M4.371
22/02/20221,97%0,2412,4012,2812,2812,7419M6.541
21/02/2022-5,52%-0,7112,1612,8712,1612,9716M5.207
18/02/20220,86%0,1112,8712,7012,5613,3120M6.295
17/02/2022-3,84%-0,5112,7613,2112,7613,5820M5.421
16/02/20223,92%0,5013,2712,7812,5513,3323M6.150
15/02/20229,33%1,0912,7711,8211,8112,8222M6.312
14/02/2022-2,99%-0,3611,6812,0811,5712,2220M5.346
11/02/2022-3,37%-0,4212,0412,4511,9812,7021M5.904
10/02/2022-2,12%-0,2712,4612,7512,2912,9417M5.052
09/02/20220,63%0,0812,7312,7312,6713,1014M4.825
08/02/20220,48%0,0612,6512,5312,3612,9812M3.364
07/02/2022-1,87%-0,2412,5912,8212,5113,0814M3.627
04/02/2022-1,16%-0,1512,8312,9412,4312,9614M4.723
03/02/20221,49%0,1912,9812,8212,5413,1917M6.557
02/02/2022-0,08%-0,0112,7912,7812,6113,1117M5.268
01/02/20220,47%0,0612,8012,8012,6012,9525M7.282
31/01/20225,73%0,6912,7412,0712,0712,8231M8.855
28/01/20222,64%0,3112,0511,7211,5812,0619M7.132
27/01/20222,71%0,3111,7411,5511,4911,8320M6.108
26/01/20221,87%0,2111,4311,3311,2511,7740M14.398
25/01/20226,65%0,7011,2210,4810,2511,3337M12.400
24/01/20223,34%0,3410,5210,389,8910,6736M14.123
21/01/20226,71%0,6410,189,499,4510,3623M8.319
20/01/20223,58%0,339,549,219,2110,0316M6.590
19/01/20225,26%0,469,218,788,789,3010M5.352
18/01/2022-0,91%-0,088,758,728,668,958M5.076
17/01/2022-2,00%-0,188,838,998,689,048M4.317
14/01/2022-1,74%-0,169,019,168,879,289M5.365
13/01/2022-3,98%-0,389,179,429,159,5510M5.724
12/01/20228,03%0,719,558,798,799,5715M8.371
11/01/20223,03%0,268,848,588,509,0613M6.970
10/01/20220,00%0,008,588,658,528,8913M4.916
07/01/20221,06%0,098,588,558,288,8110M4.628
06/01/2022-1,62%-0,148,498,678,388,8116M5.977
05/01/2022-5,68%-0,528,639,138,629,2326M9.869
04/01/2022-3,28%-0,319,159,549,109,5713M5.363
03/01/2022-3,96%-0,399,4610,009,4610,077M2.893
30/12/2021-0,81%-0,089,8510,039,8110,1211M4.826
29/12/2021-2,74%-0,289,9310,289,8510,284M1.654
28/12/20211,09%0,1110,2110,1010,0210,323M1.257
27/12/20212,23%0,2210,1010,039,9410,256M2.600
23/12/20210,00%0,009,889,929,589,949M2.285
22/12/2021-6,26%-0,669,8810,099,7610,1812M3.939
21/12/20211,84%0,1910,5410,4410,2710,598M3.298
20/12/2021-0,19%-0,0210,3510,2610,1610,448M2.994
17/12/2021-2,17%-0,2310,3710,4010,3710,8716M3.547
16/12/2021--10,6010,7710,4410,928M4.954


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito