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
menu


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
21/10/2024-1,23%-0,108,058,167,978,246M2.041
18/10/20242,13%0,178,158,067,978,154M2.026
17/10/2024-2,44%-0,207,988,077,928,217M2.801
16/10/20242,00%0,168,188,017,948,189M3.094
15/10/2024-2,43%-0,208,028,237,908,4411M4.354
14/10/20240,74%0,068,228,328,128,4011M5.038
11/10/20244,75%0,378,167,707,568,2211M4.426
10/10/20241,56%0,127,797,537,537,845M2.154
09/10/2024-0,39%-0,037,677,627,547,695M2.315
08/10/20241,85%0,147,707,507,357,908M3.118
07/10/2024-0,13%-0,017,567,667,517,856M2.358
04/10/20240,66%0,057,577,537,507,685M2.620
03/10/2024-4,69%-0,377,527,927,527,925M1.764
02/10/20242,07%0,167,897,867,818,0914M6.859
01/10/2024-1,40%-0,117,737,847,697,979M4.250
30/09/2024-3,09%-0,257,847,997,658,0610M6.301
27/09/20241,38%0,118,097,927,848,166M2.514
26/09/20240,13%0,017,988,037,978,207M3.294
25/09/2024-0,99%-0,087,978,057,888,094M1.624
24/09/2024-0,37%-0,038,058,277,968,355M1.822
23/09/2024-0,98%-0,088,088,167,908,176M2.416
20/09/2024-6,42%-0,568,168,658,028,7011M4.043
19/09/2024-2,24%-0,208,728,988,619,047M3.227
18/09/2024-0,22%-0,028,928,788,789,187M2.501
17/09/2024-1,22%-0,118,949,058,789,056M2.923
16/09/20241,34%0,129,058,988,859,126M2.881
13/09/20243,60%0,318,938,648,648,967M2.298
12/09/20240,82%0,078,628,568,358,706M2.596
11/09/2024-2,29%-0,208,558,758,428,8713M5.965
10/09/2024-2,23%-0,208,758,958,608,957M2.395
09/09/20240,79%0,078,958,838,739,058M3.425
06/09/2024-2,31%-0,218,889,098,829,2410M3.558
05/09/20240,66%0,069,099,038,669,1910M2.623
04/09/20240,67%0,069,039,008,959,5317M6.163
03/09/20242,16%0,198,978,768,769,0813M6.554
02/09/20241,39%0,128,788,548,548,9110M5.211
30/08/20240,81%0,078,668,468,358,8211M5.049
29/08/2024-4,77%-0,438,598,968,598,968M2.821
28/08/20241,12%0,109,028,798,729,1211M3.830
27/08/20242,88%0,258,928,648,598,957M2.956
26/08/2024-2,80%-0,258,679,028,519,108M3.222
23/08/20243,12%0,278,928,658,639,019M3.269
22/08/2024-2,70%-0,248,658,988,538,986M2.053
21/08/20240,68%0,068,898,838,839,147M2.290
20/08/2024-2,97%-0,278,839,188,839,199M2.975
19/08/20246,68%0,579,108,688,589,1111M3.100
16/08/2024-4,05%-0,368,538,938,539,1415M3.903
15/08/20241,14%0,108,898,668,628,9913M4.729
14/08/2024-1,01%-0,098,798,888,598,9711M5.460
13/08/20245,97%0,508,888,348,348,9425M6.890
12/08/20243,46%0,288,388,248,128,3911M4.413
09/08/2024-1,70%-0,148,108,207,948,3415M5.976
08/08/20248,99%0,688,247,907,758,3332M10.091
07/08/20244,85%0,357,567,307,307,6012M4.650
06/08/20242,27%0,167,216,996,837,3012M3.401
05/08/2024-0,28%-0,027,056,676,527,1613M5.311
02/08/20244,90%0,337,076,756,757,1010M5.195
01/08/2024-1,61%-0,116,746,856,697,1513M5.351
31/07/2024-0,15%-0,016,856,926,857,1515M4.042
30/07/2024-0,15%-0,016,866,866,746,906M2.726
29/07/2024-2,41%-0,176,877,076,827,115M2.100
26/07/20241,29%0,097,046,846,817,047M3.227
25/07/2024-1,00%-0,076,957,016,857,089M2.666
24/07/2024-2,77%-0,207,027,207,017,207M3.102
23/07/2024-1,23%-0,097,227,287,187,366M1.893
22/07/2024-0,41%-0,037,317,277,277,578M2.100
19/07/20242,80%0,207,347,287,157,3814M4.689
18/07/2024-7,03%-0,547,147,767,107,7618M7.117
17/07/2024-1,03%-0,087,687,807,597,9412M4.948
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--7,387,657,227,7139M9.780


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar