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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-1,17%-1,79151,00153,00148,33153,0011M456
14/02/20192,55%3,80152,79149,02145,54154,008M374
13/02/2019-1,00%-1,51148,99149,97147,30150,0014M517
12/02/20190,33%0,50150,50151,00148,00151,3925M613
11/02/20191,35%2,00150,00148,50148,20150,288M202
08/02/2019-1,05%-1,57148,00148,24144,00150,2522M625
07/02/2019-0,95%-1,43149,57150,05148,10153,3521M906
06/02/2019-1,95%-3,00151,00153,00150,76153,479M294
05/02/2019-1,40%-2,18154,00156,19150,50156,7017M525
04/02/2019-2,09%-3,34156,18159,61154,70159,6118M709
01/02/20191,59%2,49159,52157,34155,62159,5220M1.075
31/01/2019-2,87%-4,64157,03162,00157,03162,0021M942
30/01/2019-0,97%-1,58161,67163,22159,81164,0015M546
29/01/2019-0,46%-0,75163,25164,97161,18164,979M331
28/01/20191,96%3,15164,00159,06157,74164,0012M464
24/01/20190,91%1,45160,85159,49157,87160,8550M536
23/01/20191,72%2,69159,40157,00157,00160,509M308
22/01/2019-2,03%-3,24156,71158,56154,60159,2910M451
21/01/20190,84%1,33159,95158,04156,76160,053M110
18/01/20190,92%1,44158,62158,41153,34158,6217M599
17/01/2019-0,52%-0,82157,18158,00157,14159,298M403
16/01/2019-2,05%-3,31158,00159,83157,50159,8510M435
15/01/20190,42%0,68161,31161,00157,31161,6923M388
14/01/2019-1,50%-2,44160,63161,56158,10162,7010M483
11/01/2019-0,68%-1,12163,07164,19158,70165,0027M684
10/01/20191,45%2,35164,19161,27161,27165,9210M510
09/01/20192,07%3,28161,84160,00160,00164,8812M538
08/01/2019-1,22%-1,96158,56161,48158,53161,489M393
07/01/20192,68%4,19160,52156,67154,69160,9816M746
04/01/2019-1,68%-2,67156,33159,00154,18160,0026M1.087
03/01/2019-3,83%-6,34159,00165,02157,45165,9431M911
02/01/20191,70%2,76165,34163,70163,00166,1913M651
28/12/20181,67%2,67162,58159,91158,88163,3913M578
27/12/2018-0,54%-0,87159,91160,85157,99161,159M451
26/12/2018-1,54%-2,51160,78162,11159,12164,2425M432
21/12/2018-0,78%-1,28163,29163,65161,62166,3111M398
20/12/20180,35%0,57164,57165,00159,23166,3511M558
19/12/2018-2,10%-3,52164,00166,56164,00170,0913M532
18/12/20181,53%2,52167,52165,40163,38167,9510M458
17/12/2018-0,45%-0,75165,00166,00161,95166,004M212
14/12/2018-0,11%-0,18165,75164,19164,19167,004M146
13/12/20180,07%0,11165,93165,01165,01168,976M255
12/12/20180,50%0,82165,82165,30162,72167,0012M409
11/12/20182,78%4,46165,00160,98160,69165,309M333
10/12/2018-2,11%-3,46160,54164,91160,54165,505M261
07/12/2018-0,61%-1,00164,00164,79163,06164,844M175
06/12/20180,62%1,01165,00162,90162,00165,008M309
05/12/20182,82%4,49163,99159,57159,11164,005M223
04/12/2018-2,40%-3,92159,50164,00158,30164,1211M531
03/12/2018-1,48%-2,45163,42166,22161,67167,8514M441
30/11/20180,17%0,28165,87165,37163,25165,958M352
29/11/20181,59%2,59165,59162,50162,00167,0019M786
28/11/20180,57%0,92163,00163,57160,82164,8018M557
27/11/20180,67%1,08162,08161,02160,61163,507M290
26/11/20180,17%0,28161,00161,36158,72163,9910M314
23/11/20180,79%1,26160,72160,11159,50162,497M265
22/11/2018-0,34%-0,54159,46160,00157,85160,298M275
21/11/20181,91%3,00160,00155,64154,22160,0011M360
19/11/2018-1,88%-3,00157,00159,92156,05162,1314M685
16/11/20182,45%3,83160,00155,11153,77160,0022M1.043
14/11/20185,38%7,97156,17155,00152,02159,5030M1.235
13/11/20183,76%5,37148,20142,79142,08149,2020M1.025
12/11/2018-0,72%-1,03142,83144,31141,00144,908M411
09/11/20182,03%2,86143,86140,85140,85147,4912M653
08/11/20182,54%3,49141,00140,53139,59142,4913M611
07/11/2018-0,93%-1,29137,51138,96137,32142,767M417
06/11/2018-0,14%-0,20138,80139,16137,79141,3010M451
05/11/20181,46%2,00139,00136,97136,26139,3115M638
01/11/20183,01%4,00137,00133,49132,44138,9013M478
31/10/20182,39%3,10133,00130,49128,00135,0028M799
30/10/20182,63%3,33129,90129,96127,08130,8822M1.076
29/10/2018-1,90%-2,45126,57134,85124,22134,8518M1.113
26/10/2018-0,12%-0,16129,02130,37128,16130,386M356
25/10/20181,78%2,26129,18129,18127,89131,466M342
24/10/2018-0,96%-1,23126,92128,00125,66130,137M356
23/10/20180,51%0,65128,15128,24125,89129,0110M592
22/10/2018-0,78%-1,00127,50128,41127,11131,008M370
19/10/20181,98%2,50128,50128,61125,04131,408M403
18/10/2018-3,00%-3,90126,00130,00125,50130,009M427
17/10/20183,18%4,00129,90127,85126,00130,4812M611
16/10/20186,50%7,68125,90120,00119,67127,307M388
15/10/2018-1,64%-1,97118,22122,52118,22122,526M341
11/10/20180,19%0,23120,19120,95118,43122,904M220
10/10/2018-0,20%-0,24119,96117,52116,05120,845M260
09/10/20180,17%0,20120,20120,83116,26122,215M306
08/10/20184,80%5,50120,00117,50113,42122,667M403
05/10/2018-0,03%-0,04114,50114,00111,50115,443M185
04/10/20180,65%0,74114,54112,99110,43114,745M322
03/10/20185,37%5,80113,80110,49110,49116,0010M568
02/10/20185,88%6,00108,00103,97103,03108,106M395
01/10/2018-1,92%-2,00102,00103,0499,28103,046M428
28/09/2018-0,64%-0,67104,00104,75102,92105,363M160
27/09/20182,60%2,65104,67102,69102,61105,0112M123
26/09/2018-0,95%-0,98102,02101,97100,57105,193M195
25/09/20181,26%1,28103,00101,0099,80103,002M163
24/09/2018-2,91%-3,05101,72103,21101,52104,804M242
21/09/20181,28%1,32104,77103,75103,00105,827M300
20/09/20182,24%2,27103,45101,22100,84104,866M290
19/09/2018-2,05%-2,12101,18103,30100,80105,824M240
18/09/20184,39%4,34103,3097,6297,62105,296M481
17/09/20181,29%1,2698,9699,9096,1299,905M325


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br