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: GEOO34

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: geoo34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/03/20254,03%46,731.206,731.187,581.187,581.206,73248K25
21/03/20250,44%5,111.160,001.153,601.153,601.160,0022K5
20/03/2025-0,19%-2,241.154,891.161,501.154,891.161,502K2
19/03/20251,52%17,381.157,131.155,491.149,571.165,8846K18
18/03/2025-1,43%-16,571.139,751.141,901.131,601.141,9465K9
17/03/20252,63%29,661.156,321.139,441.136,781.156,3248K8
14/03/20250,99%11,071.126,661.117,761.117,761.127,84269K5
13/03/2025-0,74%-8,341.115,591.134,231.110,991.134,2385K18
12/03/20251,13%12,541.123,931.089,171.089,171.136,3812K6
11/03/20250,44%4,891.111,391.113,001.105,811.122,05156K28
10/03/2025-1,56%-17,531.106,501.094,081.094,081.106,8372K12
07/03/2025-0,97%-10,971.124,031.137,991.090,201.143,24177K35
06/03/2025-2,82%-32,981.135,001.215,001.124,041.238,002M240
05/03/2025-3,80%-46,121.167,981.214,101.167,981.214,10138K9
28/02/20253,22%37,871.214,101.178,001.174,331.214,10173K7
27/02/20250,22%2,631.176,231.188,721.176,231.188,7212K4
26/02/20252,39%27,421.173,601.146,301.146,301.177,97159K21
25/02/2025-0,09%-1,061.146,181.152,431.124,991.152,72108K52
24/02/20250,97%11,011.147,241.150,631.135,051.156,6872K7
21/02/2025-4,00%-47,391.136,231.184,971.136,231.184,9748K6
20/02/2025-1,86%-22,381.183,621.200,961.182,091.200,96232K5
19/02/20251,04%12,441.206,001.194,011.190,941.209,68363K17
18/02/20250,64%7,561.193,561.192,761.190,461.205,00423K22
17/02/20250,27%3,141.186,001.181,531.175,001.197,402M55
14/02/2025-0,60%-7,141.182,861.192,291.182,001.192,296K5
13/02/2025-2,00%-24,241.190,001.226,391.190,001.226,39122K15
12/02/20252,56%30,321.214,241.196,951.189,171.214,24209K7
11/02/20250,10%1,201.183,921.183,921.183,921.183,926K1
10/02/2025-0,37%-4,361.182,721.198,951.175,201.198,9587K13
07/02/2025-0,60%-7,111.187,081.192,321.181,671.192,32482K14
06/02/20250,21%2,521.194,191.189,441.184,381.194,19313K11
05/02/20252,30%26,771.191,671.174,581.171,501.191,67289K18
04/02/2025-1,63%-19,301.164,901.182,631.163,071.182,6318K6
03/02/2025-0,30%-3,571.184,201.187,771.164,241.190,01254K18
31/01/2025-1,02%-12,281.187,771.195,051.183,241.203,12239K109
30/01/20252,48%29,001.200,051.180,841.180,841.200,05244K47
29/01/20253,18%36,091.171,051.143,911.143,911.171,05128K8
28/01/2025-0,81%-9,321.134,961.145,241.134,961.145,243K3
27/01/2025-1,39%-16,141.144,281.150,401.137,851.158,94359K70
24/01/2025-2,36%-28,081.160,421.188,501.154,501.188,50284K25
23/01/20256,32%70,661.188,501.215,001.178,821.219,08832K44
22/01/2025-1,17%-13,281.117,841.124,111.108,201.124,63597K112
21/01/20252,92%32,121.131,121.109,991.102,321.138,46276K50
20/01/2025-0,58%-6,451.099,001.109,001.065,241.128,302M79
17/01/20252,36%25,481.105,451.094,001.090,011.105,4542K16
16/01/20250,01%0,101.079,971.058,281.058,281.097,00168K17
15/01/20251,11%11,871.079,871.073,911.067,361.091,131M38
14/01/20252,48%25,831.068,001.035,141.035,141.072,0070K13
13/01/2025-0,62%-6,471.042,171.048,641.035,481.048,6441K11
10/01/2025-0,13%-1,361.048,641.050,001.039,001.053,64605K35
09/01/2025-0,18%-1,871.050,001.040,001.040,001.061,70452K16
08/01/2025-0,36%-3,751.051,871.066,161.045,001.066,16133K29
07/01/20250,18%1,921.055,621.043,911.007,701.056,27350K250
06/01/20250,19%1,981.053,701.051,721.050,231.056,012M29
03/01/20251,22%12,681.051,721.000,00992,001.066,631M64
02/01/2025-0,60%-6,261.039,041.097,001.033,831.097,00581K25
30/12/2024-0,43%-4,501.045,301.047,601.041,601.047,6044K11
27/12/2024-1,49%-15,931.049,801.057,001.045,791.057,00135K26
26/12/20241,93%20,221.065,731.058,621.050,051.067,4434K13
23/12/20243,10%31,471.045,511.034,001.027,141.046,32262K56
20/12/20240,37%3,741.014,04999,72992,831.028,85185K13
19/12/2024-0,48%-4,871.010,301.015,17998,901.015,17223K57
18/12/20240,02%0,241.015,171.020,241.015,171.028,91699K33
17/12/2024-0,01%-0,071.014,931.016,911.006,771.026,51364K85
16/12/20241,33%13,331.015,001.008,001.002,241.021,94302K27
13/12/20241,49%14,671.001,671.004,99995,941.008,351M360
12/12/2024-2,04%-20,60987,001.017,68987,001.017,68391K31
11/12/2024-2,55%-26,371.007,601.037,52999,821.041,00412K224
10/12/2024-1,75%-18,401.033,971.044,721.033,971.044,729M51
09/12/2024-0,88%-9,321.052,371.058,501.039,811.063,581M721
06/12/20241,94%20,241.061,691.042,001.037,521.064,96730K51
05/12/2024-5,93%-65,671.041,451.083,861.038,031.083,86289K76
04/12/20240,92%10,051.107,121.111,111.090,001.111,11327K45
03/12/2024-0,20%-2,201.097,071.077,281.077,281.098,72266K18
02/12/20240,28%3,031.099,271.096,241.087,821.100,88532K32
29/11/20242,55%27,241.096,241.103,631.079,101.108,07600K74
28/11/20240,10%1,111.069,001.045,981.045,981.109,991M42
27/11/2024-0,58%-6,261.067,891.057,821.055,761.074,7653K29
26/11/20242,70%28,281.074,151.048,321.048,321.074,15256K61
25/11/2024-0,67%-7,091.045,871.055,041.043,751.059,36603K84
22/11/20241,22%12,721.052,961.036,081.036,081.053,36413K41
21/11/20241,48%15,141.040,241.041,841.033,201.052,12607K53
19/11/20240,02%0,251.025,101.035,101.011,841.035,1029K15
18/11/2024-4,79%-51,511.024,851.019,701.011,001.026,72193K29
14/11/20240,59%6,351.076,361.070,011.032,551.076,3687K20
13/11/20241,66%17,441.070,011.050,121.050,121.080,0574K25
12/11/2024-0,90%-9,551.052,571.062,121.045,141.062,1258K16
11/11/20240,22%2,341.062,121.081,201.060,431.085,76359K54
08/11/20244,67%47,291.059,781.024,081.024,081.074,06727K126
07/11/2024-1,53%-15,691.012,491.022,791.003,351.022,7937K13
06/11/20241,99%20,031.028,181.038,001.021,111.047,37751K51
05/11/20240,21%2,151.008,151.000,08994,961.009,80355K29
04/11/2024-4,85%-51,301.006,001.002,93992,001.010,00445K37
01/11/20245,53%55,451.057,30999,88999,881.057,30228K118
31/10/20241,09%10,841.001,851.004,40983,741.008,001M253
30/10/2024-1,12%-11,19991,011.003,05991,011.018,10781K60
29/10/20240,12%1,201.002,201.000,00989,801.003,0011M183
28/10/2024-2,48%-25,431.001,001.020,001.001,001.020,00245K34
25/10/20240,76%7,761.026,431.025,101.016,941.026,43197K121
24/10/2024-1,22%-12,541.018,671.038,241.018,671.038,2452K18
23/10/20242,24%22,561.031,211.008,661.008,661.057,31657K75
22/10/2024-8,40%-92,461.008,651.076,071.006,001.076,0718M351
21/10/20240,42%4,571.101,111.107,361.098,431.110,8614M101
18/10/20240,59%6,461.096,541.090,091.082,001.103,0878K28
17/10/2024-0,26%-2,871.090,081.097,001.090,001.097,0071K18
16/10/20241,10%11,871.092,951.082,161.076,401.092,95340K35
15/10/20240,43%4,661.081,081.086,481.071,361.092,9672K20
14/10/2024-0,25%-2,751.076,421.087,001.075,351.087,0055K26
11/10/20242,94%30,831.079,171.057,351.057,351.081,7785K25
10/10/2024-0,79%-8,301.048,341.049,401.047,281.058,1175K17
09/10/20242,34%24,161.056,641.050,401.048,321.059,63105K76
08/10/20241,27%12,961.032,481.033,001.028,141.047,36256K89
07/10/2024-0,38%-3,911.019,521.019,001.009,801.027,14110K41
04/10/20241,68%16,871.023,431.015,201.010,881.023,431M32
03/10/2024-0,69%-7,041.006,561.017,361.006,561.021,6279K18
02/10/2024-0,43%-4,401.013,601.018,001.005,021.022,12442K18
01/10/2024-0,81%-8,271.018,001.033,371.012,061.033,37577K105
30/09/20241,60%16,181.026,271.010,131.007,001.026,771M71
27/09/20240,03%0,311.010,091.000,001.000,001.012,491M10
26/09/2024-2,39%-24,691.009,781.035,191.008,251.036,37104K21
25/09/2024-0,63%-6,571.034,471.030,971.030,971.039,6738K23
24/09/2024-0,57%-6,021.041,041.049,361.016,081.049,3644K15
23/09/20241,46%15,101.047,061.042,081.041,001.053,14140K23
20/09/20242,36%23,811.031,961.010,001.010,001.034,99374K33
19/09/20240,31%3,151.008,151.017,451.004,221.017,45268K39
18/09/20241,63%16,151.005,00994,14990,001.010,00335K27
17/09/2024-0,82%-8,15988,851.002,87985,541.002,8752K47
16/09/20240,54%5,38997,00984,97981,12997,0060K18
13/09/20243,76%35,91991,62951,40951,40993,00213K21
12/09/20242,45%22,88955,71945,00945,00965,0190K65
11/09/2024-1,44%-13,67932,83939,00919,00940,20234K18
10/09/20242,23%20,66946,50934,56929,24946,50305K24
09/09/20240,83%7,61925,84917,28917,28931,7783K33
06/09/2024--918,23912,87900,00918,2346K24


*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

© 2017-2025 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