Cotação atual, histórico e gráfico do papel: GGPS3

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 GGPS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,39%	0,07	17,86	17,87	17,71	17,97	23M	5.129
18/11/2024	0,45%	0,08	17,79	17,88	17,50	17,96	36M	7.198
14/11/2024	1,26%	0,22	17,71	17,41	17,37	17,93	55M	8.851
13/11/2024	-0,57%	-0,10	17,49	17,68	17,26	17,84	31M	7.040
12/11/2024	5,14%	0,86	17,59	17,00	16,88	17,88	97M	13.224
11/11/2024	0,12%	0,02	16,73	16,71	16,55	16,76	22M	5.342
08/11/2024	-0,59%	-0,10	16,71	16,92	16,60	16,92	28M	6.627

07/11/2024	-2,32%	-0,40	16,81	17,39	16,67	17,43	40M	7.105
06/11/2024	1,41%	0,24	17,21	16,88	16,46	17,33	40M	7.213
05/11/2024	-0,18%	-0,03	16,97	17,02	16,76	17,10	35M	6.121
04/11/2024	1,55%	0,26	17,00	16,79	16,72	17,21	39M	5.842
01/11/2024	-1,88%	-0,32	16,74	17,22	16,73	17,22	32M	5.752
31/10/2024	-0,47%	-0,08	17,06	17,01	17,01	17,28	51M	8.297
30/10/2024	-0,81%	-0,14	17,14	17,43	17,08	17,44	32M	6.773
29/10/2024	0,23%	0,04	17,28	17,28	17,15	17,41	31M	6.428
28/10/2024	-1,15%	-0,20	17,24	17,44	17,24	17,77	43M	5.825
25/10/2024	-2,19%	-0,39	17,44	17,86	17,35	17,86	62M	5.512
24/10/2024	-0,22%	-0,04	17,83	17,88	17,48	17,90	73M	9.167
23/10/2024	-0,17%	-0,03	17,87	17,73	17,69	18,20	55M	10.504
22/10/2024	-2,19%	-0,40	17,90	18,14	17,81	18,25	47M	7.477
21/10/2024	-0,33%	-0,06	18,30	18,28	18,23	18,44	32M	6.186
18/10/2024	-1,34%	-0,25	18,36	18,62	18,23	18,75	21M	3.282
17/10/2024	-0,53%	-0,10	18,61	18,74	18,41	18,76	12M	2.834
16/10/2024	1,08%	0,20	18,71	18,51	18,34	18,79	25M	4.002
15/10/2024	1,48%	0,27	18,51	18,27	18,22	18,60	21M	5.513
14/10/2024	2,01%	0,36	18,24	18,02	17,69	18,35	32M	5.773
11/10/2024	0,06%	0,01	17,88	17,79	17,62	17,92	21M	4.603
10/10/2024	-1,16%	-0,21	17,87	18,11	17,72	18,12	35M	6.577
09/10/2024	-1,69%	-0,31	18,08	18,22	18,07	18,38	25M	7.193
08/10/2024	0,00%	0,00	18,39	18,44	18,23	18,52	16M	4.862
07/10/2024	0,38%	0,07	18,39	18,32	18,15	18,52	32M	6.884
04/10/2024	1,05%	0,19	18,32	18,11	18,07	18,53	27M	5.899
03/10/2024	-1,41%	-0,26	18,13	18,39	18,12	18,39	24M	5.063
02/10/2024	0,05%	0,01	18,39	18,54	18,38	18,74	40M	8.664
01/10/2024	-1,39%	-0,26	18,38	19,09	18,29	19,44	54M	9.778
30/09/2024	0,43%	0,08	18,64	18,46	18,44	18,75	43M	6.406
27/09/2024	-0,32%	-0,06	18,56	18,64	18,50	19,06	34M	4.564
26/09/2024	0,65%	0,12	18,62	18,50	18,44	18,85	61M	7.396
25/09/2024	-0,54%	-0,10	18,50	18,60	18,42	18,79	38M	4.697
24/09/2024	-0,27%	-0,05	18,60	18,61	18,57	18,90	45M	5.047
23/09/2024	0,38%	0,07	18,65	18,43	18,40	18,71	16M	3.309
20/09/2024	-3,23%	-0,62	18,58	19,16	18,58	19,16	68M	14.612
19/09/2024	-0,26%	-0,05	19,20	19,26	19,07	19,34	57M	8.542
18/09/2024	1,10%	0,21	19,25	19,15	19,14	19,60	61M	10.070
17/09/2024	1,87%	0,35	19,04	18,78	18,68	19,14	51M	9.583
16/09/2024	0,70%	0,13	18,69	18,46	18,46	18,76	32M	6.075
13/09/2024	1,92%	0,35	18,56	18,27	18,26	18,77	30M	4.379
12/09/2024	0,33%	0,06	18,21	18,18	18,06	18,34	26M	3.831
11/09/2024	0,06%	0,01	18,15	18,25	17,98	18,35	24M	4.384
10/09/2024	0,50%	0,09	18,14	17,91	17,86	18,21	21M	3.377
09/09/2024	-0,33%	-0,06	18,05	17,93	17,93	18,20	18M	4.240
06/09/2024	-0,60%	-0,11	18,11	18,05	17,97	18,38	58M	7.366
05/09/2024	1,39%	0,25	18,22	17,96	17,92	18,24	42M	7.532
04/09/2024	1,24%	0,22	17,97	17,86	17,77	18,15	32M	3.412
03/09/2024	0,51%	0,09	17,75	17,80	17,56	17,90	40M	4.351
02/09/2024	-2,16%	-0,39	17,66	18,16	17,58	18,17	34M	5.695
30/08/2024	2,09%	0,37	18,05	17,69	17,43	18,15	125M	11.227
29/08/2024	-2,64%	-0,48	17,68	18,13	17,62	18,18	50M	8.828
28/08/2024	-0,22%	-0,04	18,16	18,03	17,98	18,30	20M	5.356
27/08/2024	3,53%	0,62	18,20	17,47	17,47	18,45	79M	7.624
26/08/2024	0,57%	0,10	17,58	17,58	17,40	17,67	34M	4.587
23/08/2024	0,52%	0,09	17,48	17,40	17,19	17,69	130M	6.674
22/08/2024	-0,97%	-0,17	17,39	17,69	17,22	17,69	33M	4.517
21/08/2024	-0,73%	-0,13	17,56	17,59	17,32	17,71	43M	6.599
20/08/2024	0,91%	0,16	17,69	17,39	17,33	17,77	34M	5.556
19/08/2024	-0,17%	-0,03	17,53	17,58	17,28	17,59	57M	4.772
16/08/2024	-1,68%	-0,30	17,56	17,97	17,41	17,97	39M	5.833
15/08/2024	0,06%	0,01	17,86	17,97	17,71	18,04	28M	5.116
14/08/2024	-0,17%	-0,03	17,85	17,63	17,63	17,94	22M	3.278
13/08/2024	-2,30%	-0,42	17,88	18,15	17,66	18,50	46M	8.970
12/08/2024	-1,98%	-0,37	18,30	18,87	18,27	18,87	32M	4.925
09/08/2024	2,58%	0,47	18,67	18,39	18,31	18,92	33M	5.127
08/08/2024	1,51%	0,27	18,20	17,93	17,85	18,26	86M	5.797
07/08/2024	0,62%	0,11	17,93	17,83	17,83	18,14	37M	6.795
06/08/2024	0,06%	0,01	17,82	17,97	17,82	18,19	28M	6.870
05/08/2024	-1,17%	-0,21	17,81	17,75	17,41	17,95	50M	11.879
02/08/2024	1,64%	0,29	18,02	17,86	17,68	18,03	51M	6.384
01/08/2024	1,90%	0,33	17,73	17,47	17,43	17,83	52M	9.076
31/07/2024	2,65%	0,45	17,40	17,00	16,93	17,51	81M	10.756
30/07/2024	0,24%	0,04	16,95	16,95	16,57	17,03	27M	7.459
29/07/2024	-1,91%	-0,33	16,91	17,01	16,88	17,29	59M	6.329
26/07/2024	1,23%	0,21	17,24	17,02	16,94	17,35	72M	3.692
25/07/2024	-0,06%	-0,01	17,03	17,26	16,87	17,26	42M	6.007
24/07/2024	-0,23%	-0,04	17,04	17,06	16,93	17,15	21M	5.575
23/07/2024	-0,99%	-0,17	17,08	17,08	17,03	17,49	20M	4.141
22/07/2024	1,77%	0,30	17,25	17,19	16,94	17,34	30M	4.276
19/07/2024	-0,18%	-0,03	16,95	17,23	16,91	17,23	22M	3.499
18/07/2024	-2,02%	-0,35	16,98	17,33	16,91	17,33	42M	9.252
17/07/2024	-0,97%	-0,17	17,33	17,39	17,25	17,55	18M	3.397
16/07/2024	0,75%	0,13	17,50	17,20	17,20	17,67	27M	4.603
15/07/2024	-1,36%	-0,24	17,37	17,63	17,22	17,69	20M	4.032
12/07/2024	2,86%	0,49	17,61	17,13	16,95	17,72	174M	7.029
11/07/2024	-0,75%	-0,13	17,12	17,43	17,12	17,55	26M	6.437
10/07/2024	0,64%	0,11	17,25	16,95	16,95	17,42	34M	6.455
09/07/2024	0,94%	0,16	17,14	16,81	16,64	17,25	35M	5.995
08/07/2024	-1,22%	-0,21	16,98	17,19	16,86	17,25	27M	4.580
05/07/2024	1,30%	0,22	17,19	16,79	16,78	17,23	27M	6.194
04/07/2024	-0,12%	-0,02	16,97	17,25	16,92	17,34	36M	7.682
03/07/2024	1,49%	0,25	16,99	16,70	16,70	17,22	78M	9.869
02/07/2024	-0,89%	-0,15	16,74	16,89	16,74	17,05	57M	8.882
01/07/2024	-2,03%	-0,35	16,89	17,27	16,81	17,29	41M	6.354
28/06/2024	-2,60%	-0,46	17,24	17,69	17,24	17,72	42M	7.642
27/06/2024	1,20%	0,21	17,70	17,46	17,43	17,74	30M	7.155
26/06/2024	0,00%	0,00	17,49	17,58	17,22	17,63	26M	6.645
25/06/2024	1,04%	0,18	17,49	17,31	17,27	17,66	29M	3.507
24/06/2024	0,41%	0,07	17,31	17,33	17,31	17,70	23M	4.867
21/06/2024	1,06%	0,18	17,24	17,06	16,97	17,44	37M	5.891
20/06/2024	-0,29%	-0,05	17,06	17,25	16,98	17,60	48M	5.530
19/06/2024	-0,47%	-0,08	17,11	17,14	16,90	17,24	64M	5.168
18/06/2024	-0,35%	-0,06	17,19	17,25	17,07	17,39	33M	3.506
17/06/2024	-2,04%	-0,36	17,25	17,52	17,20	17,56	26M	2.360
14/06/2024	0,46%	0,08	17,61	17,49	17,36	17,74	14M	2.941
13/06/2024	-0,28%	-0,05	17,53	17,53	17,14	17,59	35M	6.503
12/06/2024	-0,40%	-0,07	17,58	17,90	17,40	18,17	141M	8.476
11/06/2024	0,23%	0,04	17,65	17,52	17,52	17,81	17M	3.741
10/06/2024	-2,33%	-0,42	17,61	18,07	17,50	18,07	22M	3.811
07/06/2024	-1,58%	-0,29	18,03	18,19	17,96	18,29	12M	3.008
06/06/2024	1,78%	0,32	18,32	17,94	17,91	18,47	31M	5.848
05/06/2024	-1,64%	-0,30	18,00	18,29	17,73	18,30	32M	4.651
04/06/2024	-1,08%	-0,20	18,30	18,38	18,10	18,41	26M	4.399
03/06/2024	-0,22%	-0,04	18,50	18,54	18,34	18,86	51M	8.573
31/05/2024	2,04%	0,37	18,54	18,22	18,09	18,62	37M	4.458
29/05/2024	-0,38%	-0,07	18,17	18,00	17,71	18,28	37M	6.478
28/05/2024	-2,30%	-0,43	18,24	18,98	18,06	18,98	62M	5.918
27/05/2024	-0,16%	-0,03	18,67	18,71	18,57	18,75	19M	3.626
24/05/2024	-0,53%	-0,10	18,70	19,00	18,45	19,00	30M	4.096
23/05/2024	-1,00%	-0,19	18,80	18,89	18,54	18,96	47M	6.520
22/05/2024	-1,04%	-0,20	18,99	19,19	18,91	19,31	43M	4.355
21/05/2024	-0,52%	-0,10	19,19	19,25	19,01	19,30	28M	3.287
20/05/2024	1,15%	0,22	19,29	19,15	19,00	19,85	50M	6.234
17/05/2024	0,10%	0,02	19,07	18,95	18,90	19,14	13M	2.328
16/05/2024	-0,88%	-0,17	19,05	19,45	18,94	19,45	27M	4.595
15/05/2024	0,00%	0,00	19,22	19,09	19,05	19,40	29M	7.165
14/05/2024	-	-	19,22	19,12	18,95	19,40	75M	5.372

Date,Open,High,Low,Close,Volume
19-Nov-24,17.87,17.97,17.71,17.86,23024881
18-Nov-24,17.88,17.96,17.50,17.79,36269080
14-Nov-24,17.41,17.93,17.37,17.71,54884710
13-Nov-24,17.68,17.84,17.26,17.49,31313202
12-Nov-24,17.00,17.88,16.88,17.59,96702117
11-Nov-24,16.71,16.76,16.55,16.73,21800763
08-Nov-24,16.92,16.92,16.60,16.71,27613093
07-Nov-24,17.39,17.43,16.67,16.81,39837824
06-Nov-24,16.88,17.33,16.46,17.21,39535264
05-Nov-24,17.02,17.10,16.76,16.97,34644771
04-Nov-24,16.79,17.21,16.72,17.00,39277146
01-Nov-24,17.22,17.22,16.73,16.74,32332618
31-Oct-24,17.01,17.28,17.01,17.06,50901848
30-Oct-24,17.43,17.44,17.08,17.14,32157890
29-Oct-24,17.28,17.41,17.15,17.28,30675359
28-Oct-24,17.44,17.77,17.24,17.24,42556534
25-Oct-24,17.86,17.86,17.35,17.44,62009066
24-Oct-24,17.88,17.90,17.48,17.83,73294811
23-Oct-24,17.73,18.20,17.69,17.87,54629193
22-Oct-24,18.14,18.25,17.81,17.90,46851334
21-Oct-24,18.28,18.44,18.23,18.30,32063643
18-Oct-24,18.62,18.75,18.23,18.36,20776721
17-Oct-24,18.74,18.76,18.41,18.61,11740016
16-Oct-24,18.51,18.79,18.34,18.71,24970311
15-Oct-24,18.27,18.60,18.22,18.51,21028277
14-Oct-24,18.02,18.35,17.69,18.24,31715385
11-Oct-24,17.79,17.92,17.62,17.88,20865408
10-Oct-24,18.11,18.12,17.72,17.87,34873042
09-Oct-24,18.22,18.38,18.07,18.08,24965183
08-Oct-24,18.44,18.52,18.23,18.39,15843059
07-Oct-24,18.32,18.52,18.15,18.39,32236263
04-Oct-24,18.11,18.53,18.07,18.32,26681078
03-Oct-24,18.39,18.39,18.12,18.13,24426537
02-Oct-24,18.54,18.74,18.38,18.39,40361120
01-Oct-24,19.09,19.44,18.29,18.38,53600896
30-Sep-24,18.46,18.75,18.44,18.64,42505286
27-Sep-24,18.64,19.06,18.50,18.56,34248584
26-Sep-24,18.50,18.85,18.44,18.62,60521197
25-Sep-24,18.60,18.79,18.42,18.50,37618554
24-Sep-24,18.61,18.90,18.57,18.60,44627411
23-Sep-24,18.43,18.71,18.40,18.65,15657596
20-Sep-24,19.16,19.16,18.58,18.58,68015251
19-Sep-24,19.26,19.34,19.07,19.20,56835267
18-Sep-24,19.15,19.60,19.14,19.25,61116687
17-Sep-24,18.78,19.14,18.68,19.04,50682632
16-Sep-24,18.46,18.76,18.46,18.69,31517549
13-Sep-24,18.27,18.77,18.26,18.56,29720505
12-Sep-24,18.18,18.34,18.06,18.21,26124036
11-Sep-24,18.25,18.35,17.98,18.15,23737934
10-Sep-24,17.91,18.21,17.86,18.14,20906404
09-Sep-24,17.93,18.20,17.93,18.05,17926291
06-Sep-24,18.05,18.38,17.97,18.11,58008624
05-Sep-24,17.96,18.24,17.92,18.22,41574034
04-Sep-24,17.86,18.15,17.77,17.97,31986544
03-Sep-24,17.80,17.90,17.56,17.75,39903976
02-Sep-24,18.16,18.17,17.58,17.66,33863247
30-Aug-24,17.69,18.15,17.43,18.05,125210099
29-Aug-24,18.13,18.18,17.62,17.68,49866423
28-Aug-24,18.03,18.30,17.98,18.16,19921506
27-Aug-24,17.47,18.45,17.47,18.20,78650568
26-Aug-24,17.58,17.67,17.40,17.58,34212420
23-Aug-24,17.40,17.69,17.19,17.48,129628737
22-Aug-24,17.69,17.69,17.22,17.39,32696313
21-Aug-24,17.59,17.71,17.32,17.56,42837716
20-Aug-24,17.39,17.77,17.33,17.69,33552242
19-Aug-24,17.58,17.59,17.28,17.53,56623145
16-Aug-24,17.97,17.97,17.41,17.56,39428006
15-Aug-24,17.97,18.04,17.71,17.86,28199296
14-Aug-24,17.63,17.94,17.63,17.85,22005456
13-Aug-24,18.15,18.50,17.66,17.88,46437276
12-Aug-24,18.87,18.87,18.27,18.30,31705704
09-Aug-24,18.39,18.92,18.31,18.67,32824613
08-Aug-24,17.93,18.26,17.85,18.20,86444418
07-Aug-24,17.83,18.14,17.83,17.93,36860783
06-Aug-24,17.97,18.19,17.82,17.82,28389915
05-Aug-24,17.75,17.95,17.41,17.81,50497333
02-Aug-24,17.86,18.03,17.68,18.02,51469170
01-Aug-24,17.47,17.83,17.43,17.73,51503856
31-Jul-24,17.00,17.51,16.93,17.40,81164500
30-Jul-24,16.95,17.03,16.57,16.95,27143895
29-Jul-24,17.01,17.29,16.88,16.91,59163131
26-Jul-24,17.02,17.35,16.94,17.24,72037708
25-Jul-24,17.26,17.26,16.87,17.03,42228356
24-Jul-24,17.06,17.15,16.93,17.04,20981081
23-Jul-24,17.08,17.49,17.03,17.08,19835898
22-Jul-24,17.19,17.34,16.94,17.25,30005649
19-Jul-24,17.23,17.23,16.91,16.95,21980430
18-Jul-24,17.33,17.33,16.91,16.98,41956682
17-Jul-24,17.39,17.55,17.25,17.33,18203458
16-Jul-24,17.20,17.67,17.20,17.50,27480202
15-Jul-24,17.63,17.69,17.22,17.37,19619727
12-Jul-24,17.13,17.72,16.95,17.61,173540256
11-Jul-24,17.43,17.55,17.12,17.12,26031662
10-Jul-24,16.95,17.42,16.95,17.25,34072518
09-Jul-24,16.81,17.25,16.64,17.14,35264110
08-Jul-24,17.19,17.25,16.86,16.98,27314135
05-Jul-24,16.79,17.23,16.78,17.19,26749397
04-Jul-24,17.25,17.34,16.92,16.97,35624451
03-Jul-24,16.70,17.22,16.70,16.99,78162499
02-Jul-24,16.89,17.05,16.74,16.74,57065248
01-Jul-24,17.27,17.29,16.81,16.89,41493695
28-Jun-24,17.69,17.72,17.24,17.24,42222705
27-Jun-24,17.46,17.74,17.43,17.70,29520873
26-Jun-24,17.58,17.63,17.22,17.49,25833337
25-Jun-24,17.31,17.66,17.27,17.49,28547542
24-Jun-24,17.33,17.70,17.31,17.31,22822849
21-Jun-24,17.06,17.44,16.97,17.24,36611105
20-Jun-24,17.25,17.60,16.98,17.06,48044261
19-Jun-24,17.14,17.24,16.90,17.11,64327921
18-Jun-24,17.25,17.39,17.07,17.19,32867039
17-Jun-24,17.52,17.56,17.20,17.25,26064530
14-Jun-24,17.49,17.74,17.36,17.61,13959129
13-Jun-24,17.53,17.59,17.14,17.53,34592839
12-Jun-24,17.90,18.17,17.40,17.58,141393529
11-Jun-24,17.52,17.81,17.52,17.65,17477768
10-Jun-24,18.07,18.07,17.50,17.61,22263633
07-Jun-24,18.19,18.29,17.96,18.03,12342869
06-Jun-24,17.94,18.47,17.91,18.32,31279754
05-Jun-24,18.29,18.30,17.73,18.00,31918243
04-Jun-24,18.38,18.41,18.10,18.30,26075626
03-Jun-24,18.54,18.86,18.34,18.50,51116427
31-May-24,18.22,18.62,18.09,18.54,37049487
29-May-24,18.00,18.28,17.71,18.17,37020133
28-May-24,18.98,18.98,18.06,18.24,62008915
27-May-24,18.71,18.75,18.57,18.67,18887374
24-May-24,19.00,19.00,18.45,18.70,29711725
23-May-24,18.89,18.96,18.54,18.80,46857385
22-May-24,19.19,19.31,18.91,18.99,43117977
21-May-24,19.25,19.30,19.01,19.19,28182146
20-May-24,19.15,19.85,19.00,19.29,49573095
17-May-24,18.95,19.14,18.90,19.07,13067077
16-May-24,19.45,19.45,18.94,19.05,27135377
15-May-24,19.09,19.40,19.05,19.22,28679902
14-May-24,19.12,19.40,18.95,19.22,75481129

*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: GGPS3