ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: GEPA4

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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-1,18%-0,6050,4050,4050,0050,4050K9
27/02/2020-2,78%-1,4651,0051,0149,0851,0180K16
26/02/2020-1,02%-0,5452,4652,4751,0052,4783K14
21/02/2020-0,04%-0,0253,0053,0052,1053,0032K5
19/02/2020-2,63%-1,4353,0254,7753,0154,7748K9
18/02/20200,83%0,4554,4553,0453,0454,4522K4
17/02/2020-0,74%-0,4054,0053,0153,0054,0016K3
14/02/2020-1,09%-0,6054,4054,5054,4054,5011K2
13/02/2020-0,90%-0,5055,0055,0055,0055,0028K2
12/02/20201,89%1,0355,5055,0055,0055,5011K2
11/02/20202,75%1,4654,4753,0153,0054,4748K6
10/02/2020-4,49%-2,4953,0155,5053,0155,5049K8
07/02/20200,67%0,3755,5055,2055,2055,5044K5
06/02/2020-1,55%-0,8755,1355,1355,0055,13138K12
05/02/20201,63%0,9056,0054,0153,9956,00174K12
04/02/20204,08%2,1655,1054,6754,0055,10175K21
03/02/20205,88%2,9452,9449,0248,9754,00386K45
31/01/20200,06%0,0350,0050,0050,0050,005K1
30/01/2020-0,85%-0,4349,9749,0149,0149,9730K5
28/01/2020-1,14%-0,5850,4049,5049,0050,4025K4
27/01/20202,99%1,4850,9849,0049,0050,98109K16
24/01/2020-1,00%-0,5049,5050,0049,5050,0020K4
23/01/2020-0,70%-0,3550,0049,6149,6050,0015K3
22/01/2020-1,20%-0,6150,3550,6449,4350,6415K3
21/01/2020-0,78%-0,4050,9650,0250,0251,1920K4
20/01/20201,40%0,7151,3649,9649,5051,3650K7
17/01/20201,28%0,6450,6550,0249,3851,0071K13
16/01/20200,04%0,0250,0150,0150,0150,0110K2
15/01/2020-1,48%-0,7549,9950,0149,5051,25140K14
14/01/2020-0,08%-0,0450,7450,0350,0350,7415K3
13/01/20200,16%0,0850,7850,0649,8951,2845K9
10/01/2020-1,07%-0,5550,7050,7050,7050,705K1
09/01/2020-0,12%-0,0651,2551,0951,0951,2631K6
08/01/20202,91%1,4551,3149,8649,8651,3115K3
07/01/2020-2,79%-1,4349,8649,9749,8649,9710K2
06/01/20202,48%1,2451,2949,8949,8952,00144K12
03/01/20202,12%1,0450,0549,0048,9550,09270K25
02/01/20203,14%1,4949,0147,5247,5249,99174K27
30/12/2019-1,00%-0,4847,5248,5047,5048,50196K23
27/12/20191,80%0,8548,0048,0047,1548,49153K22
26/12/2019-0,74%-0,3547,1547,4547,1348,79460K39
23/12/20191,13%0,5347,5047,0046,9847,50155K28
20/12/2019-0,06%-0,0346,9747,0046,9747,9656K10
19/12/20190,00%0,0047,0047,0047,0047,00141K10
18/12/20190,43%0,2047,0047,0046,9847,00103K16
17/12/2019-0,43%-0,2046,8047,0045,5347,0060K12
16/12/20190,43%0,2047,0046,8146,8047,99169K19
13/12/20190,65%0,3046,8046,9946,8047,0047K9
12/12/2019-1,06%-0,5046,5047,0046,4947,0075K10
11/12/20191,36%0,6347,0046,3745,6647,9175K14
10/12/20192,70%1,2246,3745,5145,5147,30206K22
09/12/2019-1,20%-0,5545,1545,1144,7545,51130K25
06/12/2019-0,65%-0,3045,7046,0045,7046,5078K16
05/12/20190,77%0,3546,0045,6745,6746,9955K9
04/12/20190,55%0,2545,6545,9945,6546,9574K8
03/12/2019-1,28%-0,5945,4045,3045,2646,3073K12
02/12/20193,46%1,5445,9945,0044,5245,99118K24
29/11/2019-2,29%-1,0444,4544,7644,4544,7653K6
28/11/20192,29%1,0245,4945,0044,9745,4923K5
27/11/2019-3,33%-1,5344,4744,4644,4544,4727K5
26/11/20192,20%0,9946,0045,0044,9846,0073K13
25/11/2019-0,90%-0,4145,0144,4744,4745,6032K6
22/11/20190,82%0,3745,4245,5045,0545,6023K5
21/11/20190,13%0,0645,0544,5044,4845,0549K9
19/11/20191,19%0,5344,9944,1544,1144,9913K3
18/11/20191,28%0,5644,4643,9043,9044,4613K3
14/11/20190,00%0,0043,9043,9043,9043,904K1
13/11/20190,11%0,0543,9043,8043,5043,9052K5
12/11/2019-0,34%-0,1543,8543,9943,6043,9944K7
11/11/2019-2,22%-1,0044,0044,8044,0044,8044K4
08/11/20190,00%0,0045,0045,0044,7045,0022K5
07/11/20192,27%1,0045,0044,0044,0045,0076K13
06/11/20192,33%1,0044,0043,4343,0144,0731K5
05/11/20191,90%0,8043,0043,0043,0043,0017K2
04/11/2019-3,43%-1,5042,2043,2042,2043,44176K36
01/11/2019-1,80%-0,8043,7044,5043,6044,84171K30
31/10/2019-0,63%-0,2844,5044,8944,2144,8936K8
30/10/20192,42%1,0644,7844,7844,7844,784K1
29/10/2019-2,82%-1,2743,7244,6243,7244,6266K11
28/10/2019-0,02%-0,0144,9944,9944,9944,999K2
25/10/20191,08%0,4845,0044,9944,9945,009K2
24/10/20190,00%0,0044,5244,5244,5244,5222K4
23/10/20190,00%0,0044,5245,0044,5245,0027K3
22/10/2019-0,51%-0,2344,5244,5044,2144,5222K5
21/10/2019-0,56%-0,2544,7544,7544,7544,754K1
18/10/20190,25%0,1145,0044,9544,9045,0058K9
17/10/20191,31%0,5844,8944,8344,3544,9831K6
16/10/2019-0,87%-0,3944,3144,3144,3144,314K1
15/10/2019-0,64%-0,2944,7043,9443,9444,7027K6
14/10/20190,36%0,1644,9944,8344,8344,9922K5
11/10/20192,49%1,0944,8344,2044,2044,8313K3
10/10/2019-0,59%-0,2643,7443,8443,7444,2826K6
09/10/2019-0,90%-0,4044,0044,0043,7644,0075K9
08/10/20191,53%0,6744,4044,6944,0044,6927K6
07/10/2019-2,08%-0,9343,7344,2643,7144,2644K9
04/10/20190,02%0,0144,6644,6544,6544,6622K3
03/10/2019-0,04%-0,0244,6544,2044,2044,6518K4
02/10/2019-0,07%-0,0344,6744,1044,1044,6736K7
01/10/2019-1,30%-0,5944,7044,0043,9544,7871K13
30/09/20190,69%0,3145,2944,9344,9345,3832K7
27/09/2019-0,88%-0,4044,9844,2644,2645,0067K10
26/09/2019-0,04%-0,0245,3845,0045,0045,389K2
25/09/20190,89%0,4045,4044,2543,7145,4026K5
24/09/20190,00%0,0045,0044,0044,0045,009K2
20/09/2019-0,35%-0,1645,0045,0045,0045,004K1
19/09/20190,36%0,1645,1645,0045,0045,2027K5
18/09/20192,72%1,1945,0044,9944,4645,0022K5
17/09/2019-0,23%-0,1043,8144,9443,8144,9436K7
16/09/20190,02%0,0143,9143,9143,9143,914K1
13/09/2019-2,44%-1,1043,9045,0043,9045,0031K5
12/09/20192,51%1,1045,0044,0144,0145,0018K4
11/09/20190,34%0,1543,9044,0043,9044,0031K4
10/09/2019-0,57%-0,2543,7545,0043,7545,0057K12
09/09/2019-1,12%-0,5044,0044,5044,0045,6081K9
06/09/20192,82%1,2244,5044,0044,0044,5049K10
05/09/20190,58%0,2543,2843,0043,0044,1270K11
04/09/2019-3,19%-1,4243,0344,4543,0344,4631K7
03/09/20192,77%1,2044,4544,9943,0344,9979K13
02/09/20192,98%1,2543,2542,0042,0045,00124K16
30/08/2019-1,18%-0,5042,0042,6142,0042,7547K10
29/08/2019-0,70%-0,3042,5042,1742,1743,5439K9
28/08/20191,30%0,5542,8042,2742,0042,8055K9
27/08/20190,12%0,0542,2542,0042,0042,2513K2
26/08/2019-1,88%-0,8142,2044,0042,2044,7530K7
23/08/2019-4,42%-1,9943,0143,0143,0143,0230K5
22/08/20192,30%1,0145,0045,0044,9545,0049K5
21/08/20192,06%0,8943,9943,1143,1043,9969K10
20/08/2019-2,49%-1,1043,1043,1842,5043,2765K11
19/08/2019-2,86%-1,3044,2044,1544,0044,9975K13
16/08/20191,68%0,7545,5044,2044,2046,0049K8
15/08/20190,56%0,2544,7544,5544,5545,4940K6
14/08/20190,43%0,1944,5044,9044,5045,0072K10
13/08/2019-1,53%-0,6944,3144,1244,1244,8571K8
09/08/2019--45,0044,8944,8945,2063K10


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br