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
07/08/2026-0,63%-0,6094,4095,0093,9896,3036K13
06/08/2026-2,36%-2,3095,0097,5095,0098,58128K173
05/08/20261,46%1,4097,3098,0097,2598,0064K11
04/08/20262,46%2,3095,9094,5494,2397,2957K34
03/08/20262,36%2,1693,6091,4591,4593,6073K18
31/07/20261,70%1,5391,4491,1791,1791,449123
30/07/20261,01%0,9089,9188,8088,8090,0035K9
29/07/2026-4,29%-3,9989,0193,2489,0193,2434K16
28/07/20261,09%1,0093,0093,4291,8093,4253K13
27/07/2026-94,99%-1.743,0092,0092,5591,0893,0691K26
24/07/20263,77%66,621.835,001.774,171.774,171.835,0014K4
23/07/20262,21%38,241.768,381.758,471.758,471.783,102M7
22/07/20260,13%2,321.730,141.732,721.730,141.740,0033K6
21/07/2026-0,46%-7,991.727,821.742,041.727,821.742,0429K3
20/07/2026-2,22%-39,421.735,811.785,001.735,811.785,0073K7
17/07/20262,57%44,521.775,231.765,001.765,001.814,25811K8
16/07/2026-3,47%-62,291.730,711.762,121.724,741.778,8376K8
14/07/2026-0,99%-17,851.793,001.774,631.774,631.809,05226K8
13/07/2026-1,30%-23,791.810,851.805,971.805,971.810,857K2
10/07/2026-0,44%-8,101.834,641.825,501.825,501.834,6424K3
09/07/20260,54%9,981.842,741.843,581.837,051.854,12243K106
08/07/2026-2,78%-52,421.832,761.857,561.829,701.869,0093K18
07/07/2026-2,93%-56,911.885,181.885,181.885,181.885,186K3
06/07/2026-1,77%-34,961.942,091.976,001.936,711.976,0061K14
03/07/2026-1,14%-22,881.977,052.019,671.973,002.019,6728K12
02/07/20263,33%64,531.999,931.936,481.936,481.999,9361K11
01/07/20261,10%21,091.935,401.931,801.931,801.951,76107K7
30/06/2026-0,85%-16,441.914,311.940,001.909,651.940,00132K11
29/06/20260,87%16,671.930,751.914,081.914,081.935,0042K6
26/06/2026-0,67%-12,901.914,081.888,501.888,501.914,0834K7
25/06/20261,40%26,621.926,981.930,001.926,981.963,70150K9
24/06/20262,64%48,951.900,361.861,061.859,141.927,383M1.480
23/06/20261,05%19,191.851,411.795,571.795,571.851,9677K7
22/06/2026-0,23%-4,241.832,221.850,001.831,581.855,00171K13
18/06/20260,79%14,461.836,461.856,991.836,461.863,51869K22
17/06/20261,73%30,991.822,001.800,771.800,771.822,26299K8
16/06/20262,35%41,141.791,011.780,001.780,001.791,0168K3
15/06/20264,32%72,521.749,871.739,431.739,431.751,23470K9
12/06/20260,88%14,591.677,351.700,001.673,641.700,007K3
11/06/20260,65%10,761.662,761.660,001.660,001.662,7622K4
10/06/2026-3,39%-58,001.652,001.664,281.652,001.664,2822K3
09/06/20262,42%40,381.710,001.703,391.661,001.710,00178K33
08/06/2026-0,43%-7,271.669,621.698,301.669,621.711,2542K5
05/06/20264,57%73,251.676,891.656,681.656,681.701,10413K13
03/06/20260,12%1,961.603,641.583,061.583,061.617,73998K8
02/06/2026-1,85%-30,241.601,681.619,921.599,011.619,92408K7
01/06/2026-0,20%-3,291.631,921.614,061.595,001.631,923M913
29/05/20261,10%17,851.635,211.619,761.609,231.639,94153K8
28/05/20260,42%6,811.617,361.578,341.578,341.617,3629K6
27/05/20262,06%32,551.610,551.588,101.577,841.616,11155K10
26/05/20262,50%38,511.578,001.550,811.550,811.578,0039K9
25/05/20262,15%32,381.539,491.498,151.498,151.539,4934K3
22/05/20262,04%30,111.507,111.508,001.507,111.530,00638K16
21/05/2026-0,80%-11,961.477,001.487,351.477,001.498,7661K6
20/05/20263,71%53,241.488,961.455,311.455,311.500,4919K7
19/05/20260,55%7,851.435,721.441,361.435,721.442,84143K9
18/05/2026-0,22%-3,161.427,871.416,971.416,391.433,6174K11
15/05/2026-1,90%-27,711.431,031.453,341.426,001.453,3487K6
14/05/2026-0,09%-1,261.458,741.477,321.446,671.477,32112K13
13/05/20260,55%8,001.460,001.452,001.442,971.460,0077K12
12/05/2026-1,14%-16,761.452,001.483,451.439,921.483,4577K8
11/05/20260,64%9,411.468,761.467,551.462,001.474,6175K6
08/05/2026-4,06%-61,721.459,351.489,501.459,351.489,5065K9
07/05/20260,73%11,071.521,071.527,001.521,071.527,0023K2
06/05/20268,00%111,891.510,001.461,211.461,211.512,23375K127
05/05/20260,28%3,871.398,111.393,191.393,191.404,7620K5
04/05/2026-1,78%-25,221.394,241.419,461.390,001.423,25110K11
30/04/20260,89%12,461.419,461.442,001.419,461.445,00517K13
29/04/2026-1,97%-28,221.407,001.447,911.402,601.447,9191K10
28/04/20261,56%22,091.435,221.438,501.412,001.438,5095K17
27/04/2026-0,32%-4,591.413,131.404,391.404,211.413,1385K10
24/04/20260,53%7,471.417,721.403,671.393,211.424,75429K24
23/04/20263,36%45,791.410,251.378,111.367,501.410,25274K30
22/04/2026-10,02%-151,981.364,461.435,221.339,801.435,22333K125
20/04/2026-1,53%-23,561.516,441.514,311.506,821.516,4435K9
17/04/20262,80%42,001.540,001.540,001.540,001.540,0014K1
16/04/2026-3,97%-62,001.498,001.560,001.498,001.565,00250K15
15/04/2026-1,45%-23,021.560,001.564,901.560,001.564,908K2
14/04/20262,02%31,311.583,021.571,001.571,001.586,0073K6
13/04/20260,58%9,011.551,711.537,931.535,001.551,711M10
10/04/2026-3,03%-48,151.542,701.550,001.534,821.557,75532K36
09/04/20261,13%17,731.590,851.553,331.553,331.590,8540K9
08/04/20266,12%90,751.573,121.579,001.564,651.583,00932K15
07/04/20260,41%5,991.482,371.479,011.467,051.491,00321K7
06/04/20261,15%16,821.476,381.454,231.437,821.478,5898K31
02/04/2026-3,50%-52,931.459,561.453,661.453,661.459,56441K5
01/04/20262,73%40,251.512,491.502,261.502,261.516,89230K11
31/03/20262,93%41,841.472,241.445,011.445,001.472,96193K15
30/03/2026-3,38%-50,101.430,401.441,341.421,461.443,1593K15
27/03/2026-0,48%-7,071.480,501.478,001.478,001.483,89182K10
26/03/2026-3,48%-53,611.487,571.503,841.487,571.503,8463K11
25/03/20260,64%9,791.541,181.539,421.539,401.544,0515K4
24/03/2026-0,41%-6,261.531,391.508,461.508,361.535,41233K21
23/03/20260,80%12,161.537,651.536,821.536,821.563,1217K5
20/03/20260,03%0,411.525,491.525,001.518,841.533,5637K7
19/03/2026-3,12%-49,151.525,081.542,761.500,771.565,08185K113
18/03/20261,89%29,221.574,231.586,221.572,131.586,2238K7
17/03/2026-2,60%-41,261.545,011.565,001.545,011.565,0048K6
16/03/2026-0,70%-11,251.586,271.597,521.586,271.598,2067K18
13/03/2026-0,62%-9,911.597,521.623,491.596,521.623,49189K6
12/03/2026-3,75%-62,551.607,431.662,271.583,001.662,27406K22
11/03/2026-1,11%-18,691.669,981.678,071.663,531.678,0760K5
10/03/20262,32%38,251.688,671.660,761.660,761.695,0620K12
09/03/2026-2,00%-33,701.650,421.654,831.621,991.660,57517K18
06/03/2026-1,81%-31,071.684,121.689,091.684,121.695,00173K7
05/03/2026-3,36%-59,591.715,191.737,001.690,001.737,00161K58
04/03/20260,84%14,781.774,781.757,611.757,611.774,785K3
03/03/2026-1,38%-24,641.760,001.796,931.750,001.800,00277K9
02/03/20262,74%47,641.784,641.784,291.746,361.794,23395K15
27/02/2026-1,09%-19,211.737,001.755,431.737,001.755,8159K8
26/02/2026-0,28%-4,901.756,211.760,661.733,321.760,66175K6
25/02/20260,25%4,471.761,111.757,001.757,001.761,7442K3
24/02/20260,55%9,641.756,641.752,881.744,801.756,6424K7
23/02/2026-1,27%-22,431.747,001.767,581.742,651.769,20152K7
20/02/20261,41%24,531.769,431.765,591.763,001.777,0067K11
19/02/20261,59%27,271.744,901.715,361.714,801.750,00290K14
18/02/20264,10%67,631.717,631.712,001.712,001.720,4115K6
13/02/20261,27%20,631.650,001.630,701.630,701.682,66348K4
12/02/20260,01%0,111.629,371.620,001.620,001.653,93132K9
11/02/2026-1,60%-26,481.629,261.637,221.620,791.637,2221K4
10/02/20260,91%14,861.655,741.651,651.648,891.655,74175K3
09/02/2026-0,95%-15,751.640,881.664,241.640,881.672,35348K15
06/02/20262,96%47,681.656,631.610,711.607,021.681,031M16
05/02/2026-0,46%-7,371.608,951.614,821.596,211.616,5582K10
04/02/2026-0,08%-1,311.616,321.617,631.594,791.617,6371K10
03/02/20260,41%6,541.617,631.616,861.603,271.617,6396K7
02/02/20260,14%2,181.611,091.608,911.595,241.612,7737K10
30/01/20264,15%64,111.608,911.600,701.600,701.608,91141K9
29/01/20261,50%22,801.544,801.524,011.518,001.546,20384K18
28/01/2026-1,98%-30,811.522,001.540,141.520,001.544,83592K23
27/01/20260,08%1,261.552,811.552,001.540,631.562,05212K11
26/01/20260,22%3,361.551,551.551,191.532,201.574,122M21
23/01/2026-1,28%-20,021.548,191.575,641.539,001.575,64738K34
22/01/2026--1.568,211.680,001.567,321.680,00496K54


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar