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
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
24/11/20200,90%0,1415,6515,5615,2515,8321M5.542
23/11/20201,37%0,2115,5115,5315,2115,7115M3.262
20/11/2020-2,24%-0,3515,3015,5715,1315,7510M1.762
19/11/2020-2,13%-0,3415,6515,9215,5515,969M2.480
18/11/20200,88%0,1415,9915,7815,6816,5223M4.515
17/11/20200,32%0,0515,8515,6615,5816,0010M2.603
16/11/20201,22%0,1915,8015,7715,3916,029M3.044
13/11/20207,51%1,0915,6114,5914,5315,6513M3.269
12/11/2020-5,04%-0,7714,5215,2914,5215,9535M7.633
11/11/2020-2,36%-0,3715,2915,6415,1615,7818M5.637
10/11/2020-0,25%-0,0415,6615,8015,4916,1124M6.991
09/11/20206,08%0,9015,7015,2015,1315,8421M5.508
06/11/2020-2,57%-0,3914,8015,0614,6315,1218M5.385
05/11/20204,33%0,6315,1914,7914,7215,4320M4.847
04/11/20205,97%0,8214,5613,9913,7814,6816M4.022
03/11/20200,88%0,1213,7414,0313,6114,3713M3.634
30/10/2020-7,28%-1,0713,6214,6313,5014,6727M7.120
29/10/20201,03%0,1514,6914,5413,9214,8620M4.789
28/10/2020-6,62%-1,0314,5415,1814,4615,2827M6.889
27/10/20203,87%0,5815,5715,1115,1115,7925M6.345
26/10/2020-0,20%-0,0314,9914,9514,7015,1412M3.474
23/10/20202,04%0,3015,0214,7214,6615,2013M2.976
22/10/20200,89%0,1314,7214,6014,3214,7211M2.403
21/10/2020-1,08%-0,1614,5914,7914,5214,8010M2.424
20/10/20200,20%0,0314,7514,8514,5714,9013M3.351
19/10/20201,38%0,2014,7214,5514,5415,1016M3.372
16/10/2020-1,56%-0,2314,5214,7314,2714,9513M4.196
15/10/20203,36%0,4814,7514,1413,9914,7616M4.616
14/10/2020-2,19%-0,3214,2714,7114,0514,8319M4.359
13/10/20203,11%0,4414,5914,3014,1614,6525M5.845
09/10/20200,86%0,1214,1514,0313,9314,2022M5.544
08/10/20200,50%0,0714,0314,0313,7414,0913M4.238
07/10/2020-0,29%-0,0413,9614,0413,9514,3620M7.303
06/10/2020-0,78%-0,1114,0014,1913,9814,5517M6.905
05/10/2020-0,84%-0,1214,1114,3513,9314,5319M6.044
02/10/2020-1,39%-0,2014,2314,3114,0114,6023M6.553
01/10/20203,52%0,4914,4314,1213,7214,5057M16.253
30/09/20203,64%0,4913,9413,7913,6414,1539M10.676
29/09/2020-7,81%-1,1413,4514,5713,3014,62205M6.839
28/09/2020-1,02%-0,1514,5914,8714,4415,2414M4.149
25/09/2020-2,19%-0,3314,7415,0314,6815,1214M5.142
24/09/2020-1,12%-0,1715,0715,2814,9815,3310M2.655
23/09/2020-1,99%-0,3115,2415,5515,2215,799M2.417
22/09/2020--15,5515,5415,2515,748M2.532


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito