Cotação atual, histórico e gráfico do papel: GEHC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações GEHC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/11/2025	-1,81%	-0,89	48,35	48,35	48,35	48,35	145	1
07/11/2025	11,30%	5,00	49,24	49,24	49,24	49,24	49	1
21/10/2025	-10,99%	-5,46	44,24	44,24	44,24	44,24	44	1
16/10/2025	-0,20%	-0,10	49,70	49,70	49,70	49,70	447	1
15/10/2025	4,16%	1,99	49,80	49,80	49,80	49,80	99	1
30/09/2025	-1,32%	-0,64	47,81	47,81	47,81	47,81	95	1
26/09/2025	1,36%	0,65	48,45	48,40	48,40	48,55	774	3

25/09/2025	-2,94%	-1,45	47,80	47,24	47,24	47,80	190	2
22/09/2025	0,02%	0,01	49,25	49,25	49,25	49,25	246	1
18/09/2025	-3,92%	-2,01	49,24	49,24	49,24	49,24	49	1
16/09/2025	-2,57%	-1,35	51,25	51,25	51,25	51,25	1K	1
08/09/2025	5,62%	2,80	52,60	52,60	52,60	52,60	2K	2
25/08/2025	0,71%	0,35	49,80	50,00	49,80	50,05	699K	11
15/08/2025	-1,40%	-0,70	49,45	49,45	49,45	49,45	49	1
12/08/2025	4,48%	2,15	50,15	50,35	50,15	50,40	704K	7
06/08/2025	-1,03%	-0,50	48,00	48,30	48,00	48,30	672	5
01/08/2025	-4,13%	-2,09	48,50	48,65	48,50	48,95	683	5
30/07/2025	-6,82%	-3,70	50,59	53,70	49,75	53,70	5K	6
29/07/2025	-0,02%	-0,01	54,29	54,29	54,29	54,29	217	1
22/07/2025	3,63%	1,90	54,30	54,30	54,30	54,30	543	2
17/07/2025	4,17%	2,10	52,40	52,40	52,40	52,40	52	1
25/06/2025	-0,10%	-0,05	50,30	50,30	50,30	50,30	50	1
13/06/2025	0,00%	0,00	50,35	50,35	50,35	50,35	906	2
05/06/2025	-0,40%	-0,20	50,35	50,35	50,35	50,35	50	1
30/05/2025	-2,51%	-1,30	50,55	50,55	50,55	50,55	50	1
20/05/2025	0,29%	0,15	51,85	51,75	51,75	51,85	155	2
14/05/2025	11,30%	5,25	51,70	54,28	51,70	54,28	105	2
15/04/2025	-1,63%	-0,77	46,45	46,45	46,45	46,45	232	1
14/04/2025	6,95%	3,07	47,22	47,22	47,22	47,22	236	1
07/04/2025	-1,63%	-0,73	44,15	44,15	44,15	44,15	397	1
04/04/2025	-23,20%	-13,56	44,88	44,88	44,88	44,88	448	6
26/03/2025	-6,18%	-3,85	58,44	58,44	58,44	58,44	58	1
04/02/2025	-0,84%	-0,53	62,29	62,80	62,29	62,80	25K	4
07/01/2025	2,75%	1,68	62,82	62,82	62,82	62,82	376	2
18/12/2024	-	-	61,14	61,14	61,14	61,14	6K	1

Date,Open,High,Low,Close,Volume
10-Nov-25,48.35,48.35,48.35,48.35,145
07-Nov-25,49.24,49.24,49.24,49.24,49
21-Oct-25,44.24,44.24,44.24,44.24,44
16-Oct-25,49.70,49.70,49.70,49.70,447
15-Oct-25,49.80,49.80,49.80,49.80,99
30-Sep-25,47.81,47.81,47.81,47.81,95
26-Sep-25,48.40,48.55,48.40,48.45,774
25-Sep-25,47.24,47.80,47.24,47.80,190
22-Sep-25,49.25,49.25,49.25,49.25,246
18-Sep-25,49.24,49.24,49.24,49.24,49
16-Sep-25,51.25,51.25,51.25,51.25,1025
08-Sep-25,52.60,52.60,52.60,52.60,1578
25-Aug-25,50.00,50.05,49.80,49.80,698969
15-Aug-25,49.45,49.45,49.45,49.45,49
12-Aug-25,50.35,50.40,50.15,50.15,703705
06-Aug-25,48.30,48.30,48.00,48.00,672
01-Aug-25,48.65,48.95,48.50,48.50,683
30-Jul-25,53.70,53.70,49.75,50.59,4761
29-Jul-25,54.29,54.29,54.29,54.29,217
22-Jul-25,54.30,54.30,54.30,54.30,543
17-Jul-25,52.40,52.40,52.40,52.40,52
25-Jun-25,50.30,50.30,50.30,50.30,50
13-Jun-25,50.35,50.35,50.35,50.35,906
05-Jun-25,50.35,50.35,50.35,50.35,50
30-May-25,50.55,50.55,50.55,50.55,50
20-May-25,51.75,51.85,51.75,51.85,155
14-May-25,54.28,54.28,51.70,51.70,105
15-Apr-25,46.45,46.45,46.45,46.45,232
14-Apr-25,47.22,47.22,47.22,47.22,236
07-Apr-25,44.15,44.15,44.15,44.15,397
04-Apr-25,44.88,44.88,44.88,44.88,448
26-Mar-25,58.44,58.44,58.44,58.44,58
04-Feb-25,62.80,62.80,62.29,62.29,25080
07-Jan-25,62.82,62.82,62.82,62.82,376
18-Dec-24,61.14,61.14,61.14,61.14,5502

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GEHC34