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
16/07/20241,31%0,107,767,687,677,9511M4.117
15/07/20241,06%0,087,667,547,547,707M3.277
12/07/2024-3,56%-0,287,587,887,537,8811M4.075
11/07/20246,79%0,507,867,447,447,8618M7.793
10/07/20240,96%0,077,367,427,287,6511M4.751
09/07/20240,41%0,037,297,267,247,406M2.622
08/07/2024-0,55%-0,047,267,367,247,468M3.046
05/07/20242,96%0,217,307,036,927,3511M5.120
04/07/20245,35%0,367,096,806,807,2914M4.386
03/07/20241,51%0,106,736,666,656,917M3.000
02/07/20241,84%0,126,636,506,506,8613M5.840
01/07/2024-6,47%-0,456,516,906,516,9115M7.650
28/06/20240,14%0,016,966,936,787,1812M5.726
27/06/20248,09%0,526,956,456,407,0011M3.992
26/06/2024-1,38%-0,096,436,496,266,498M3.059
25/06/2024-2,40%-0,166,526,666,506,806M3.717
24/06/20243,57%0,236,686,456,456,847M3.565
21/06/2024-0,31%-0,026,456,446,376,576M3.774
20/06/2024-1,67%-0,116,476,886,477,0813M5.574
19/06/2024-1,35%-0,096,586,606,436,637M3.701
18/06/20242,14%0,146,676,496,496,7811M5.240
17/06/2024-3,97%-0,276,536,736,466,7711M4.412
14/06/2024-0,87%-0,066,806,836,676,967M3.591
13/06/2024-0,87%-0,066,866,926,726,957M4.157
12/06/2024-2,95%-0,216,927,246,857,3811M4.364
11/06/20244,70%0,327,137,006,957,228M4.123
10/06/2024-4,62%-0,336,817,116,767,1910M3.347
07/06/2024-4,03%-0,307,147,357,117,509M4.175
06/06/20243,33%0,247,447,387,217,5311M4.621
05/06/2024-3,10%-0,237,207,517,167,5114M5.727
04/06/2024-1,59%-0,127,437,567,377,5914M5.623
03/06/2024-0,13%-0,017,557,517,357,7911M5.670
31/05/20240,27%0,027,567,567,357,578M2.779
29/05/2024-2,46%-0,197,547,677,517,708M2.610
28/05/2024-0,64%-0,057,737,897,677,9515M4.046
27/05/20243,60%0,277,787,527,417,8011M2.357
24/05/20243,44%0,257,517,177,177,5214M3.836
23/05/20242,54%0,187,267,077,067,3914M5.721
22/05/2024-4,71%-0,357,087,316,977,4012M2.913
21/05/2024-5,95%-0,477,437,987,398,0219M4.227
20/05/20242,20%0,177,907,747,567,9110M2.273
17/05/2024-0,77%-0,067,737,817,637,898M2.580
16/05/20240,65%0,057,797,857,537,9116M4.740
15/05/20246,61%0,487,747,307,297,8015M6.342
14/05/2024-3,84%-0,297,267,587,197,6815M3.882
13/05/2024-2,58%-0,207,557,717,527,779M3.149
10/05/2024-4,79%-0,397,758,087,718,1314M4.467
09/05/20240,25%0,028,147,917,838,2217M5.426
08/05/2024-3,33%-0,288,128,407,808,4240M11.207
07/05/2024-1,41%-0,128,408,658,369,4351M9.267
06/05/2024-2,74%-0,248,528,758,449,0824M6.615
03/05/202413,18%1,028,767,907,908,9647M12.347
02/05/20245,31%0,397,747,477,377,8118M6.279
30/04/20241,24%0,097,357,277,027,3924M6.543
29/04/20240,28%0,027,267,287,147,306M2.277
26/04/20245,08%0,357,247,057,017,248M2.483
25/04/2024-4,57%-0,336,897,166,817,1613M3.777
24/04/2024-0,41%-0,037,227,257,157,328M3.326
23/04/2024-1,63%-0,127,257,367,137,3610M3.638
22/04/20240,68%0,057,377,327,177,4016M5.638
19/04/20242,95%0,217,327,187,127,5219M7.024
18/04/2024-0,70%-0,057,117,157,077,2412M4.278
17/04/2024-0,97%-0,077,167,327,037,4617M6.025
16/04/2024-2,03%-0,157,237,207,007,4027M10.956
15/04/2024-3,28%-0,257,387,657,227,7139M9.780
12/04/2024-5,57%-0,457,638,087,548,0816M5.122
11/04/2024-1,10%-0,098,088,227,968,3014M3.109
10/04/2024-2,27%-0,198,178,247,918,2420M4.730
09/04/20241,95%0,168,368,208,198,5423M6.673
08/04/20242,76%0,228,207,977,938,2516M6.799
05/04/2024-2,44%-0,207,988,187,928,2014M3.799
04/04/20243,15%0,258,188,058,058,4420M5.564
03/04/2024-7,79%-0,677,938,607,918,6127M6.134
02/04/20242,26%0,198,608,408,258,7324M7.552
01/04/20241,33%0,118,418,358,208,5321M8.796
28/03/20245,06%0,408,307,907,868,4750M9.337
27/03/20244,08%0,317,907,627,477,9827M7.815
26/03/2024-0,65%-0,057,597,547,437,7316M4.836
25/03/2024-1,29%-0,107,647,807,627,809M2.702
22/03/2024-3,13%-0,257,747,987,647,9815M3.807
21/03/2024-0,12%-0,017,997,997,888,1215M3.742
20/03/2024-0,12%-0,018,007,997,858,1020M4.751
19/03/20246,66%0,508,017,537,098,0434M6.827
18/03/20245,48%0,397,517,157,157,5122M6.841
15/03/2024-0,97%-0,077,127,216,837,3451M9.504
14/03/2024-3,49%-0,267,197,537,197,7535M10.200
13/03/2024-3,25%-0,257,457,647,427,8130M9.184
12/03/2024-4,70%-0,387,708,037,688,0426M7.344
11/03/20243,32%0,268,087,717,478,1335M9.938
08/03/202412,36%0,867,826,856,757,8253M9.572
07/03/202411,54%0,726,966,626,527,3269M14.341
06/03/20241,79%0,116,246,206,096,3618M6.658
05/03/2024-2,85%-0,186,136,286,036,3616M6.369
04/03/2024-1,56%-0,106,316,446,216,5012M5.784
01/03/20246,83%0,416,416,056,026,4422M10.623
29/02/20242,92%0,176,005,835,746,1717M7.143
28/02/2024-1,19%-0,075,835,855,805,988M4.304
27/02/20243,69%0,215,905,715,715,9510M4.914
26/02/2024-1,73%-0,105,695,795,625,828M3.771
23/02/20244,14%0,235,795,565,555,8415M5.610
22/02/20242,39%0,135,565,485,435,6317M5.761
21/02/20242,84%0,155,435,295,255,4812M6.360
20/02/20244,76%0,245,284,984,965,289M3.924
19/02/20240,40%0,025,045,014,925,076M3.766
16/02/20243,72%0,185,024,874,795,028M4.091
15/02/2024-0,41%-0,024,844,874,744,9413M8.148
14/02/2024-0,82%-0,044,864,884,824,915M4.010
09/02/2024-0,20%-0,014,904,944,855,027M3.545
08/02/2024-4,10%-0,214,915,084,855,1510M5.587
07/02/2024-0,97%-0,055,125,134,965,2115M5.714
06/02/20243,40%0,175,174,984,985,219M5.516
05/02/2024-2,34%-0,125,005,134,935,168M4.393
02/02/2024-1,16%-0,065,125,155,025,288M5.393
01/02/2024-1,71%-0,095,185,305,095,3510M4.508
31/01/20243,74%0,195,275,115,105,4414M5.429
30/01/2024-1,74%-0,095,085,145,045,2310M4.349
29/01/2024-3,00%-0,165,175,335,175,345M2.449
26/01/2024-0,19%-0,015,335,365,255,4110M3.321
25/01/20240,95%0,055,345,285,215,436M2.257
24/01/2024-2,40%-0,135,295,485,245,599M4.368
23/01/20241,31%0,075,425,355,335,529M4.779
22/01/2024-3,60%-0,205,355,595,265,609M5.754
19/01/20241,09%0,065,555,535,375,6014M6.267
18/01/2024-3,68%-0,215,495,765,435,7910M4.939
17/01/20240,53%0,035,705,675,625,726M3.162
16/01/2024-3,57%-0,215,675,845,665,856M3.052
15/01/2024-1,01%-0,065,885,915,795,954M1.872
12/01/20240,85%0,055,945,925,906,179M3.242
11/01/2024-2,81%-0,175,896,055,866,136M2.588
10/01/20240,00%0,006,066,086,026,168M3.146
09/01/20241,85%0,116,065,955,846,1411M3.925
08/01/20244,02%0,235,955,675,676,025M2.500
05/01/20241,42%0,085,725,605,585,919M4.407
04/01/2024--5,645,995,616,009M3.647


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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