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
17/01/2025	0,65%	0,09	13,84	13,81	13,59	14,06	54M	7.267
16/01/2025	-3,17%	-0,45	13,75	14,21	13,52	14,21	43M	8.604
15/01/2025	1,87%	0,26	14,20	13,99	13,66	14,29	101M	11.572
14/01/2025	1,01%	0,14	13,94	13,90	13,77	14,08	22M	5.161
13/01/2025	-2,61%	-0,37	13,80	14,10	13,80	14,15	21M	5.290
10/01/2025	-2,28%	-0,33	14,17	14,59	14,13	14,59	55M	7.536
09/01/2025	1,26%	0,18	14,50	14,30	14,25	14,81	22M	4.738

08/01/2025	-3,76%	-0,56	14,32	14,73	14,32	14,78	73M	8.574
07/01/2025	2,98%	0,43	14,88	14,62	14,43	15,00	33M	6.147
06/01/2025	2,99%	0,42	14,45	14,03	14,00	14,52	29M	4.842
03/01/2025	-0,14%	-0,02	14,03	13,91	13,91	14,21	24M	5.116
02/01/2025	0,50%	0,07	14,05	13,93	13,57	14,09	25M	8.497
30/12/2024	-1,41%	-0,20	13,98	14,19	13,85	14,22	27M	6.537
27/12/2024	0,28%	0,04	14,18	14,30	14,00	14,31	16M	3.615
26/12/2024	-0,07%	-0,01	14,14	14,15	13,88	14,18	16M	5.004
23/12/2024	-3,94%	-0,58	14,15	14,67	14,10	14,70	41M	4.808
20/12/2024	2,01%	0,29	14,73	14,49	14,31	15,00	62M	5.724
19/12/2024	0,91%	0,13	14,44	14,34	14,22	14,67	39M	7.157
18/12/2024	-2,98%	-0,44	14,31	14,75	14,16	14,77	31M	8.642
17/12/2024	1,03%	0,15	14,75	14,68	14,62	14,89	29M	10.082
16/12/2024	-3,12%	-0,47	14,60	15,07	14,60	15,21	31M	7.728
13/12/2024	-2,33%	-0,36	15,07	15,43	15,07	15,52	31M	8.710
12/12/2024	-4,69%	-0,76	15,43	16,12	15,43	16,15	33M	7.182
11/12/2024	0,43%	0,07	16,19	16,35	15,95	16,55	37M	7.893
10/12/2024	1,90%	0,30	16,12	15,98	15,83	16,24	30M	5.909
09/12/2024	-1,12%	-0,18	15,82	15,85	15,82	16,29	45M	9.926
06/12/2024	-1,54%	-0,25	16,00	16,25	15,96	16,28	57M	9.421
05/12/2024	2,72%	0,43	16,25	15,92	15,90	16,47	51M	7.889
04/12/2024	-1,37%	-0,22	15,82	16,05	15,70	16,16	59M	8.763
03/12/2024	0,12%	0,02	16,04	16,09	15,88	16,28	25M	5.812
02/12/2024	-1,11%	-0,18	16,02	16,05	16,00	16,33	26M	7.060
29/11/2024	0,37%	0,06	16,20	16,12	15,80	16,31	51M	14.273
28/11/2024	-4,21%	-0,71	16,14	17,04	16,07	17,04	49M	12.261
27/11/2024	-4,15%	-0,73	16,85	17,72	16,75	17,72	44M	8.878
26/11/2024	1,21%	0,21	17,58	17,51	17,25	17,73	30M	8.558
25/11/2024	-0,40%	-0,07	17,37	17,31	17,31	17,71	25M	5.491
22/11/2024	0,00%	0,00	17,44	17,62	17,21	17,68	31M	5.494
21/11/2024	-2,35%	-0,42	17,44	17,90	17,44	17,91	23M	4.637
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	-	-	16,98	17,19	16,86	17,25	27M	4.580

Date,Open,High,Low,Close,Volume
17-Jan-25,13.81,14.06,13.59,13.84,54379475
16-Jan-25,14.21,14.21,13.52,13.75,43445159
15-Jan-25,13.99,14.29,13.66,14.20,101023239
14-Jan-25,13.90,14.08,13.77,13.94,22297740
13-Jan-25,14.10,14.15,13.80,13.80,20510457
10-Jan-25,14.59,14.59,14.13,14.17,54700987
09-Jan-25,14.30,14.81,14.25,14.50,21762003
08-Jan-25,14.73,14.78,14.32,14.32,73334426
07-Jan-25,14.62,15.00,14.43,14.88,32532355
06-Jan-25,14.03,14.52,14.00,14.45,29358722
03-Jan-25,13.91,14.21,13.91,14.03,23638069
02-Jan-25,13.93,14.09,13.57,14.05,25324316
30-Dec-24,14.19,14.22,13.85,13.98,26776153
27-Dec-24,14.30,14.31,14.00,14.18,15845621
26-Dec-24,14.15,14.18,13.88,14.14,16241061
23-Dec-24,14.67,14.70,14.10,14.15,40647674
20-Dec-24,14.49,15.00,14.31,14.73,61712601
19-Dec-24,14.34,14.67,14.22,14.44,39372510
18-Dec-24,14.75,14.77,14.16,14.31,31219100
17-Dec-24,14.68,14.89,14.62,14.75,28963012
16-Dec-24,15.07,15.21,14.60,14.60,31365289
13-Dec-24,15.43,15.52,15.07,15.07,30939153
12-Dec-24,16.12,16.15,15.43,15.43,32792005
11-Dec-24,16.35,16.55,15.95,16.19,36658486
10-Dec-24,15.98,16.24,15.83,16.12,30265639
09-Dec-24,15.85,16.29,15.82,15.82,45471673
06-Dec-24,16.25,16.28,15.96,16.00,56733331
05-Dec-24,15.92,16.47,15.90,16.25,51209837
04-Dec-24,16.05,16.16,15.70,15.82,59225108
03-Dec-24,16.09,16.28,15.88,16.04,25465487
02-Dec-24,16.05,16.33,16.00,16.02,26255426
29-Nov-24,16.12,16.31,15.80,16.20,50830095
28-Nov-24,17.04,17.04,16.07,16.14,48605749
27-Nov-24,17.72,17.72,16.75,16.85,43796328
26-Nov-24,17.51,17.73,17.25,17.58,30274446
25-Nov-24,17.31,17.71,17.31,17.37,25496729
22-Nov-24,17.62,17.68,17.21,17.44,31208025
21-Nov-24,17.90,17.91,17.44,17.44,23057535
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

*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