papéis
login
mais

Cotação atual, histórico e gráfico do papel: GUAR4

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: guar4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/02/2019-1,31%-2,00151,00152,80150,21152,801M70
05/02/2019-1,29%-2,00153,00155,00151,00155,001M71
04/02/2019-2,51%-3,99155,00156,03154,06156,038M356
01/02/20191,27%1,99158,99157,15156,25158,991M63
31/01/2019-1,26%-2,00157,00160,26157,00160,416M172
30/01/2019-2,14%-3,47159,00162,98158,17162,989M264
29/01/2019-0,33%-0,53162,47163,00159,03163,001M48
28/01/20191,40%2,25163,00157,50157,26163,005M142
24/01/20190,78%1,25160,75158,31157,25160,753M78
23/01/20192,05%3,21159,50159,29157,00159,572M101
22/01/2019-2,32%-3,71156,29157,16154,70158,692M123
21/01/20190,74%1,18160,00157,50156,62160,00808K28
18/01/20190,04%0,06158,82157,50154,50158,822M88
17/01/2019-0,15%-0,24158,76159,00157,77160,00540K32
16/01/2019-1,11%-1,79159,00158,16158,00161,001M57
15/01/20191,13%1,79160,79160,95158,00160,95925K49
14/01/2019-2,15%-3,50159,00162,99158,29162,992M66
11/01/2019-1,34%-2,20162,50161,31159,49164,772M80
10/01/20190,73%1,20164,70163,76161,00164,701M72
09/01/20192,19%3,50163,50160,99160,99163,503M94
08/01/2019-0,27%-0,43160,00160,59159,30162,502M114
07/01/20192,45%3,83160,43156,60156,25160,504M169
04/01/20190,06%0,10156,60156,51152,60157,286M283
03/01/2019-4,81%-7,90156,50164,00156,50164,502M65
02/01/20192,63%4,21164,40162,73160,01165,001M50
28/12/20180,50%0,79160,19159,48157,99162,005M89
27/12/2018-0,69%-1,10159,40160,00157,99160,201M46
26/12/2018-2,69%-4,44160,50161,51159,50164,001M43
21/12/20181,19%1,94164,94162,87159,24164,942M70
20/12/2018-0,18%-0,30163,00163,30158,50167,002M69
19/12/2018-1,50%-2,49163,30165,80162,80167,001M61
18/12/20183,33%5,35165,79161,02161,00165,792M94
17/12/2018-1,57%-2,56160,44163,00158,00163,001M62
14/12/2018-0,60%-0,99163,00162,05162,00163,00748K33
13/12/20180,48%0,79163,99163,44163,44165,29954K48
12/12/20181,37%2,20163,20161,98160,03163,661M58
11/12/20180,62%1,00161,00160,44158,35161,203M83
10/12/2018-0,78%-1,25160,00161,50158,17162,30689K35
07/12/2018-0,43%-0,70161,25161,90160,25161,90692K31
06/12/20180,88%1,42161,95160,15158,00161,951M59
05/12/20182,25%3,53160,53157,49156,10160,55949K41
04/12/2018-3,07%-4,97157,00160,55155,56160,552M71
03/12/2018-0,48%-0,78161,97162,75156,51164,002M91
30/11/20180,54%0,87162,75161,88160,30162,752M87
29/11/20180,55%0,88161,88161,04161,00164,323M121
28/11/20180,68%1,09161,00160,07159,50161,002M79
27/11/20182,51%3,91159,91157,99157,99160,501M48
26/11/2018-0,01%-0,01156,00156,01155,79160,952M88
23/11/20180,01%0,01156,01156,99156,01158,501M69
22/11/20180,42%0,65156,00155,81155,35156,94297K18
21/11/20181,60%2,44155,35152,91149,21155,531M68
19/11/2018-1,95%-3,04152,91154,99152,41157,181M78
16/11/20184,66%6,95155,95141,98140,50155,953M142
14/11/201813,31%17,50149,00153,50146,13154,0010M430
13/11/20181,54%2,00131,50129,56127,33133,001M62
12/11/20180,57%0,74129,50128,76128,50129,97736K40
09/11/20182,87%3,59128,76125,80125,66128,762M117
08/11/20183,36%4,07125,17122,00121,07125,173M161
07/11/2018-2,69%-3,35121,10124,45121,10124,45319K18
06/11/20180,33%0,41124,45121,01121,00125,002M102
05/11/20181,26%1,54124,04121,00121,00125,002M86
01/11/20183,86%4,55122,50117,94117,90122,501M44
31/10/20182,57%2,95117,95115,00114,26117,95289K20
30/10/20181,77%2,00115,00114,50113,05115,00469K38
29/10/20182,26%2,50113,00116,99111,15117,49554K39
26/10/20180,91%1,00110,50109,49106,30110,50481K33
25/10/20181,29%1,39109,50108,11106,00110,00682K48
24/10/2018-4,33%-4,89108,11112,50107,30112,50536K44
23/10/20180,13%0,15113,00112,85111,15114,401M69
22/10/20182,58%2,84112,85112,98112,00112,98293K26
19/10/20180,47%0,52110,01111,98109,00112,00422K28
18/10/2018-1,36%-1,51109,49111,69108,00111,69284K21
17/10/20188,24%8,45111,00105,00104,00113,501M44
16/10/20184,47%4,39102,55101,4498,20102,55860K52
15/10/2018-1,57%-1,5798,16100,9998,16101,00810K77
11/10/20180,74%0,7399,73100,0099,04100,48648K43
10/10/20180,40%0,3999,0094,2194,2199,00166K14
09/10/20180,13%0,1398,6198,4996,21100,001M65
08/10/20187,03%6,4798,4894,4094,4098,501M88
05/10/20180,93%0,8592,0191,5091,2192,99202K21
04/10/2018-1,42%-1,3191,1690,0087,5191,74422K29
03/10/20184,90%4,3292,4790,9990,9994,401M71
02/10/20183,71%3,1588,1585,5085,5089,97379K36
01/10/2018-3,85%-3,4085,0086,0084,6086,00451K30
28/09/2018-1,33%-1,1988,4089,5986,1389,59334K21
27/09/20182,38%2,0889,5986,7086,5090,00354K26
26/09/20180,59%0,5187,5185,0185,0187,5169K8
25/09/20182,36%2,0187,0084,2684,2287,00263K17
24/09/2018-5,04%-4,5184,9991,3984,9991,39491K35
21/09/20181,02%0,9089,5089,9989,0089,99170K11
20/09/20180,51%0,4588,6087,2086,9888,60279K18
19/09/2018-0,96%-0,8588,1588,0086,4689,99301K24
18/09/20185,33%4,5089,0083,0183,0190,00426K34
17/09/20180,60%0,5084,5081,0181,0184,50100K11
14/09/2018-0,57%-0,4884,0083,2683,2684,80460K41
13/09/20180,40%0,3484,4883,2183,2084,48400K28
12/09/2018-1,04%-0,8884,1485,0283,2085,99152K15
11/09/2018-1,78%-1,5485,0285,1484,9085,1485K8
10/09/20180,06%0,0586,5687,2686,5387,26156K15
06/09/2018-1,70%-1,5086,5188,0185,0488,99399K34
05/09/20180,58%0,5188,0187,6287,5188,70238K19
04/09/2018-5,41%-5,0087,5091,0087,5091,00955K36
03/09/20181,09%1,0092,5091,8090,7592,50212K18
31/08/20180,54%0,4991,5091,0191,0091,77439K38
30/08/2018-1,26%-1,1691,0192,1790,1192,17218K17
29/08/20180,73%0,6792,1791,5091,5092,38138K14
28/08/2018-1,51%-1,4091,5092,8991,5092,89165K15
27/08/20181,47%1,3592,9092,5092,5093,86503K26
24/08/2018-1,56%-1,4591,5590,0190,0193,00828K54
23/08/2018-2,08%-1,9893,0094,9491,0394,95363K24
22/08/2018-0,23%-0,2294,9894,1092,4095,00311K30
21/08/2018-0,84%-0,8195,2095,5193,0095,51910K56
20/08/2018-0,20%-0,1996,0194,6694,6696,11239K19
17/08/20182,29%2,1596,2094,0594,0596,50553K43
16/08/20184,78%4,2994,0590,4990,49102,001M108
15/08/2018-1,90%-1,7489,7692,9089,1092,90261K24
14/08/20182,81%2,5091,5085,0285,0291,50180K18
13/08/20180,56%0,5089,0086,3086,1189,00992K52
10/08/20180,23%0,2088,5090,0084,0290,891M91
09/08/2018-2,43%-2,2088,3090,0588,3090,45510K48
08/08/20180,56%0,5090,5089,8989,8993,12500K39
07/08/20181,25%1,1190,0088,6088,3090,371M64
06/08/2018-0,22%-0,2088,8988,0086,0689,48318K27
03/08/20181,24%1,0989,0987,0186,8090,00781K52
02/08/2018-1,87%-1,6888,0087,2687,2688,911M62
01/08/20185,62%4,7789,6883,5083,2189,68840K47
31/07/2018-2,96%-2,5984,9186,6384,5087,441M90
30/07/2018-2,67%-2,4087,5089,3285,7589,32529K49
27/07/2018-2,18%-2,0089,9092,2089,3392,20225K19
26/07/20181,55%1,4091,9091,5190,1091,90941K51
25/07/20180,78%0,7090,5090,4989,6090,89905K53
24/07/20180,54%0,4889,8089,3389,3391,001M50
23/07/20180,38%0,3489,3289,0088,8889,79973K76
20/07/2018--88,9884,5584,5588,981M96


*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


© 2017-2020 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