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
12/06/2026	-2,10%	-0,25	11,65	11,90	11,65	12,07	31M	8.994
11/06/2026	0,76%	0,09	11,90	11,82	11,60	12,07	82M	18.179
10/06/2026	-2,40%	-0,29	11,81	12,01	11,81	12,10	34M	6.677
09/06/2026	2,98%	0,35	12,10	11,85	11,85	12,12	29M	5.798
08/06/2026	-1,18%	-0,14	11,75	11,76	11,74	11,95	38M	10.733
05/06/2026	0,42%	0,05	11,89	11,85	11,73	12,07	49M	11.687
03/06/2026	-0,25%	-0,03	11,84	11,80	11,57	11,84	63M	12.678
02/06/2026	-3,10%	-0,38	11,87	12,31	11,87	12,34	35M	6.647
01/06/2026	0,33%	0,04	12,25	12,32	12,10	12,42	57M	9.692
29/05/2026	-1,53%	-0,19	12,21	12,34	12,05	12,49	58M	11.999
28/05/2026	-1,35%	-0,17	12,40	12,59	12,34	12,78	52M	10.246
27/05/2026	-0,48%	-0,06	12,57	12,67	12,50	12,92	54M	8.191
26/05/2026	-3,14%	-0,41	12,63	12,96	12,55	12,96	62M	11.643
25/05/2026	-0,53%	-0,07	13,04	13,12	13,00	13,34	63M	9.164
22/05/2026	-1,43%	-0,19	13,11	13,25	13,01	13,26	46M	9.003
21/05/2026	-1,12%	-0,15	13,30	13,32	13,17	13,47	43M	6.893
20/05/2026	3,30%	0,43	13,45	13,01	13,01	13,72	46M	7.303
19/05/2026	-1,29%	-0,17	13,02	13,05	12,87	13,19	35M	7.982
18/05/2026	-1,20%	-0,16	13,19	13,35	13,08	13,40	35M	7.507
15/05/2026	-2,27%	-0,31	13,35	13,41	13,08	13,51	68M	14.764
14/05/2026	0,15%	0,02	13,66	13,77	13,58	13,82	28M	6.165
13/05/2026	-2,92%	-0,41	13,64	13,99	13,46	13,99	70M	10.137
12/05/2026	-2,36%	-0,34	14,05	14,41	13,96	14,41	87M	12.932
11/05/2026	-2,84%	-0,42	14,39	14,54	14,25	14,94	51M	11.137
08/05/2026	-2,76%	-0,42	14,81	15,00	14,46	15,53	165M	30.805
07/05/2026	2,49%	0,37	15,23	14,82	14,82	15,44	75M	11.513
06/05/2026	1,23%	0,18	14,86	14,81	14,81	15,30	42M	10.939
05/05/2026	-0,27%	-0,04	14,68	14,61	14,57	14,95	48M	10.147
04/05/2026	-2,39%	-0,36	14,72	14,92	14,64	14,99	76M	14.701
30/04/2026	1,69%	0,25	15,08	14,96	14,85	15,12	73M	10.608
29/04/2026	-1,92%	-0,29	14,83	15,01	14,68	15,06	67M	10.185
28/04/2026	-1,56%	-0,24	15,12	15,17	14,90	15,48	63M	8.969
27/04/2026	-1,29%	-0,20	15,36	15,55	15,28	15,68	51M	9.390
24/04/2026	-0,89%	-0,14	15,56	15,66	15,34	15,76	57M	13.600
23/04/2026	-0,95%	-0,15	15,70	15,90	15,59	15,93	51M	11.446
22/04/2026	-4,00%	-0,66	15,85	16,64	15,85	16,65	42M	10.689
20/04/2026	-1,78%	-0,30	16,51	16,82	16,51	16,88	25M	5.426
17/04/2026	3,45%	0,56	16,81	16,53	16,39	16,88	42M	10.278
16/04/2026	-1,69%	-0,28	16,25	16,56	16,18	16,63	22M	5.288
15/04/2026	-1,43%	-0,24	16,53	16,64	16,44	16,89	26M	6.408
14/04/2026	3,07%	0,50	16,77	16,45	16,40	16,84	48M	8.117
13/04/2026	0,62%	0,10	16,27	16,08	15,88	16,29	35M	7.767
10/04/2026	-2,65%	-0,44	16,17	16,65	16,16	16,78	38M	8.610
09/04/2026	0,91%	0,15	16,61	16,65	16,39	16,65	47M	9.602
08/04/2026	2,49%	0,40	16,46	16,71	16,31	17,01	75M	14.073
07/04/2026	-0,50%	-0,08	16,06	16,28	15,76	16,28	38M	7.075
06/04/2026	-0,86%	-0,14	16,14	16,41	16,09	16,52	36M	9.364
02/04/2026	-1,39%	-0,23	16,28	16,26	16,05	16,62	26M	6.846
01/04/2026	-1,14%	-0,19	16,51	16,78	16,43	16,98	29M	8.601
31/03/2026	4,90%	0,78	16,70	16,04	16,01	16,70	54M	11.560
30/03/2026	-1,18%	-0,19	15,92	16,26	15,92	16,29	43M	10.770
27/03/2026	-2,13%	-0,35	16,11	16,38	16,02	16,51	37M	10.957
26/03/2026	-2,60%	-0,44	16,46	16,87	16,42	16,93	32M	7.849
25/03/2026	1,68%	0,28	16,90	16,40	16,40	17,13	33M	8.877
24/03/2026	-0,95%	-0,16	16,62	16,64	16,34	16,84	40M	9.397
23/03/2026	5,47%	0,87	16,78	16,27	16,24	16,93	59M	9.809
20/03/2026	-3,46%	-0,57	15,91	16,31	15,67	16,48	98M	9.835
19/03/2026	0,18%	0,03	16,48	16,45	15,91	16,54	54M	12.263
18/03/2026	-0,06%	-0,01	16,45	16,55	16,13	16,60	54M	14.643
17/03/2026	-3,46%	-0,59	16,46	17,09	16,35	17,09	112M	16.131
16/03/2026	1,19%	0,20	17,05	17,05	16,90	17,23	80M	14.215
13/03/2026	-2,94%	-0,51	16,85	17,34	16,78	17,73	35M	10.645
12/03/2026	-2,64%	-0,47	17,36	17,62	17,07	17,66	68M	12.264
11/03/2026	-0,17%	-0,03	17,83	17,67	17,54	18,12	29M	6.493
10/03/2026	1,42%	0,25	17,86	17,81	17,68	18,42	58M	15.375
09/03/2026	-1,12%	-0,20	17,61	17,68	17,43	17,84	68M	12.014
06/03/2026	0,00%	0,00	17,81	17,87	17,30	18,24	108M	14.563
05/03/2026	-2,68%	-0,49	17,81	18,30	17,73	18,30	46M	10.063
04/03/2026	1,55%	0,28	18,30	18,20	17,96	18,46	31M	7.391
03/03/2026	-1,58%	-0,29	18,02	18,05	17,10	18,11	40M	9.035
02/03/2026	-0,54%	-0,10	18,31	18,28	17,96	18,47	57M	9.382
27/02/2026	-2,90%	-0,55	18,41	18,75	18,41	18,90	65M	10.534
26/02/2026	-0,99%	-0,19	18,96	19,00	18,61	19,33	23M	5.182
25/02/2026	-1,79%	-0,35	19,15	19,65	19,02	19,65	24M	4.694
24/02/2026	1,35%	0,26	19,50	19,28	19,28	19,54	44M	6.949
23/02/2026	-1,59%	-0,31	19,24	19,43	19,13	19,47	31M	4.659
20/02/2026	0,51%	0,10	19,55	19,43	19,10	19,65	36M	7.299
19/02/2026	1,67%	0,32	19,45	19,09	19,05	19,60	33M	5.919
18/02/2026	2,30%	0,43	19,13	18,89	18,70	19,13	37M	7.423
13/02/2026	-0,05%	-0,01	18,70	18,71	18,25	18,71	37M	7.958
12/02/2026	-1,78%	-0,34	18,71	18,96	18,51	19,18	45M	8.769
11/02/2026	1,17%	0,22	19,05	18,90	18,85	19,35	56M	8.853
10/02/2026	0,91%	0,17	18,83	18,66	18,50	18,87	38M	6.644
09/02/2026	0,11%	0,02	18,66	18,64	18,62	18,88	78M	7.120
06/02/2026	1,36%	0,25	18,64	18,43	18,27	18,81	167M	7.399
05/02/2026	-1,02%	-0,19	18,39	18,58	18,14	18,96	61M	8.152
04/02/2026	-1,69%	-0,32	18,58	18,82	18,24	18,89	48M	12.277
03/02/2026	-0,26%	-0,05	18,90	19,09	18,82	19,37	39M	4.973
02/02/2026	1,12%	0,21	18,95	18,70	18,45	19,03	30M	7.555
30/01/2026	-0,43%	-0,08	18,74	18,82	18,58	18,94	82M	15.705
29/01/2026	-1,21%	-0,23	18,82	19,28	18,51	19,28	61M	13.904
28/01/2026	1,82%	0,34	19,05	18,81	18,64	19,14	60M	11.413
27/01/2026	1,74%	0,32	18,71	18,40	18,27	19,07	77M	12.864
26/01/2026	1,21%	0,22	18,39	18,17	17,78	18,48	43M	10.668
23/01/2026	1,11%	0,20	18,17	17,97	17,57	18,35	92M	14.148
22/01/2026	4,54%	0,78	17,97	17,05	17,04	18,09	42M	8.316
21/01/2026	2,87%	0,48	17,19	16,80	16,62	17,25	40M	7.094
20/01/2026	1,83%	0,30	16,71	16,35	16,17	16,71	45M	9.396
19/01/2026	0,67%	0,11	16,41	16,12	16,12	16,65	18M	4.399
16/01/2026	-2,10%	-0,35	16,30	16,71	16,12	16,80	58M	10.334
15/01/2026	-1,07%	-0,18	16,65	16,91	16,65	17,11	35M	8.032
14/01/2026	1,75%	0,29	16,83	16,48	16,48	17,02	38M	8.822
13/01/2026	-2,19%	-0,37	16,54	16,75	16,40	17,04	29M	6.755
12/01/2026	-3,37%	-0,59	16,91	17,50	16,91	17,53	73M	14.579
09/01/2026	1,92%	0,33	17,50	17,11	16,85	17,70	67M	12.607
08/01/2026	3,87%	0,64	17,17	16,47	16,40	17,17	60M	8.039
07/01/2026	-1,14%	-0,19	16,53	16,71	16,35	16,73	27M	7.204
06/01/2026	1,15%	0,19	16,72	16,60	16,59	17,05	31M	7.376
05/01/2026	2,93%	0,47	16,53	16,09	15,94	16,64	42M	7.446
02/01/2026	-0,62%	-0,10	16,06	16,35	15,88	16,35	37M	6.148
30/12/2025	0,69%	0,11	16,16	16,05	15,95	16,26	36M	6.821
29/12/2025	0,88%	0,14	16,05	15,88	15,72	16,07	31M	8.202
26/12/2025	-0,31%	-0,05	15,91	15,79	15,67	15,91	29M	6.464
23/12/2025	2,37%	0,37	15,96	15,54	15,54	16,06	31M	7.787
22/12/2025	-1,39%	-0,22	15,59	15,74	15,44	15,80	32M	6.499
19/12/2025	-0,88%	-0,14	15,81	15,95	15,81	16,07	40M	9.770
18/12/2025	-0,62%	-0,10	15,95	15,95	15,84	16,15	40M	8.262
17/12/2025	-14,90%	-2,81	16,05	16,73	15,94	16,73	55M	12.040
16/12/2025	-1,41%	-0,27	18,86	18,93	18,63	19,01	55M	9.057
15/12/2025	0,21%	0,04	19,13	19,31	19,03	19,36	68M	8.975
12/12/2025	0,32%	0,06	19,09	19,14	18,82	19,19	43M	5.887
11/12/2025	0,90%	0,17	19,03	18,83	18,71	19,10	48M	8.753
10/12/2025	0,27%	0,05	18,86	18,97	18,68	19,21	209M	11.586
09/12/2025	0,21%	0,04	18,81	18,83	18,08	19,00	57M	9.588
08/12/2025	2,01%	0,37	18,77	18,98	18,58	19,07	88M	14.270
05/12/2025	-7,21%	-1,43	18,40	19,70	18,35	19,87	91M	17.595
04/12/2025	2,69%	0,52	19,83	19,44	19,38	20,10	104M	13.979
03/12/2025	0,84%	0,16	19,31	19,29	18,79	19,31	44M	8.901
02/12/2025	-2,40%	-0,47	19,15	19,75	19,00	19,75	194M	13.690
01/12/2025	-1,41%	-0,28	19,62	20,00	19,34	20,00	62M	8.846
28/11/2025	2,90%	0,56	19,90	19,33	19,25	19,90	81M	12.738
27/11/2025	-0,41%	-0,08	19,34	19,51	19,31	19,53	26M	5.319
26/11/2025	2,70%	0,51	19,42	18,85	18,75	19,50	79M	11.764
25/11/2025	-	-	18,91	18,76	18,48	18,92	41M	8.129

Date,Open,High,Low,Close,Volume
12-Jun-26,11.90,12.07,11.65,11.65,31069572
11-Jun-26,11.82,12.07,11.60,11.90,82036150
10-Jun-26,12.01,12.10,11.81,11.81,34141555
09-Jun-26,11.85,12.12,11.85,12.10,28737083
08-Jun-26,11.76,11.95,11.74,11.75,37598376
05-Jun-26,11.85,12.07,11.73,11.89,49147690
03-Jun-26,11.80,11.84,11.57,11.84,62894587
02-Jun-26,12.31,12.34,11.87,11.87,35252031
01-Jun-26,12.32,12.42,12.10,12.25,56528613
29-May-26,12.34,12.49,12.05,12.21,57621078
28-May-26,12.59,12.78,12.34,12.40,51719100
27-May-26,12.67,12.92,12.50,12.57,54403533
26-May-26,12.96,12.96,12.55,12.63,62162910
25-May-26,13.12,13.34,13.00,13.04,63323207
22-May-26,13.25,13.26,13.01,13.11,45885007
21-May-26,13.32,13.47,13.17,13.30,42779702
20-May-26,13.01,13.72,13.01,13.45,46321340
19-May-26,13.05,13.19,12.87,13.02,35381692
18-May-26,13.35,13.40,13.08,13.19,34705411
15-May-26,13.41,13.51,13.08,13.35,68410121
14-May-26,13.77,13.82,13.58,13.66,27848763
13-May-26,13.99,13.99,13.46,13.64,70213319
12-May-26,14.41,14.41,13.96,14.05,87274120
11-May-26,14.54,14.94,14.25,14.39,50649358
08-May-26,15.00,15.53,14.46,14.81,164951774
07-May-26,14.82,15.44,14.82,15.23,75455922
06-May-26,14.81,15.30,14.81,14.86,42304732
05-May-26,14.61,14.95,14.57,14.68,47707136
04-May-26,14.92,14.99,14.64,14.72,75546324
30-Apr-26,14.96,15.12,14.85,15.08,72870636
29-Apr-26,15.01,15.06,14.68,14.83,66711980
28-Apr-26,15.17,15.48,14.90,15.12,63209938
27-Apr-26,15.55,15.68,15.28,15.36,51273701
24-Apr-26,15.66,15.76,15.34,15.56,56579518
23-Apr-26,15.90,15.93,15.59,15.70,51380846
22-Apr-26,16.64,16.65,15.85,15.85,41752241
20-Apr-26,16.82,16.88,16.51,16.51,25143085
17-Apr-26,16.53,16.88,16.39,16.81,41969186
16-Apr-26,16.56,16.63,16.18,16.25,21739130
15-Apr-26,16.64,16.89,16.44,16.53,25565809
14-Apr-26,16.45,16.84,16.40,16.77,47795788
13-Apr-26,16.08,16.29,15.88,16.27,34897868
10-Apr-26,16.65,16.78,16.16,16.17,38045333
09-Apr-26,16.65,16.65,16.39,16.61,46959484
08-Apr-26,16.71,17.01,16.31,16.46,75333409
07-Apr-26,16.28,16.28,15.76,16.06,37503512
06-Apr-26,16.41,16.52,16.09,16.14,36362338
02-Apr-26,16.26,16.62,16.05,16.28,25992323
01-Apr-26,16.78,16.98,16.43,16.51,28820452
31-Mar-26,16.04,16.70,16.01,16.70,54050555
30-Mar-26,16.26,16.29,15.92,15.92,43094072
27-Mar-26,16.38,16.51,16.02,16.11,37088170
26-Mar-26,16.87,16.93,16.42,16.46,32078637
25-Mar-26,16.40,17.13,16.40,16.90,32862621
24-Mar-26,16.64,16.84,16.34,16.62,39915119
23-Mar-26,16.27,16.93,16.24,16.78,59483949
20-Mar-26,16.31,16.48,15.67,15.91,97969069
19-Mar-26,16.45,16.54,15.91,16.48,53748043
18-Mar-26,16.55,16.60,16.13,16.45,54011762
17-Mar-26,17.09,17.09,16.35,16.46,111569080
16-Mar-26,17.05,17.23,16.90,17.05,80003614
13-Mar-26,17.34,17.73,16.78,16.85,34669806
12-Mar-26,17.62,17.66,17.07,17.36,67860233
11-Mar-26,17.67,18.12,17.54,17.83,28987628
10-Mar-26,17.81,18.42,17.68,17.86,58395466
09-Mar-26,17.68,17.84,17.43,17.61,67762404
06-Mar-26,17.87,18.24,17.30,17.81,108471134
05-Mar-26,18.30,18.30,17.73,17.81,46142992
04-Mar-26,18.20,18.46,17.96,18.30,31440918
03-Mar-26,18.05,18.11,17.10,18.02,39641148
02-Mar-26,18.28,18.47,17.96,18.31,57018450
27-Feb-26,18.75,18.90,18.41,18.41,64812002
26-Feb-26,19.00,19.33,18.61,18.96,23210682
25-Feb-26,19.65,19.65,19.02,19.15,24275116
24-Feb-26,19.28,19.54,19.28,19.50,43943947
23-Feb-26,19.43,19.47,19.13,19.24,31120128
20-Feb-26,19.43,19.65,19.10,19.55,36025189
19-Feb-26,19.09,19.60,19.05,19.45,32827770
18-Feb-26,18.89,19.13,18.70,19.13,36763317
13-Feb-26,18.71,18.71,18.25,18.70,36878309
12-Feb-26,18.96,19.18,18.51,18.71,44877087
11-Feb-26,18.90,19.35,18.85,19.05,56261566
10-Feb-26,18.66,18.87,18.50,18.83,37528771
09-Feb-26,18.64,18.88,18.62,18.66,77821924
06-Feb-26,18.43,18.81,18.27,18.64,166799606
05-Feb-26,18.58,18.96,18.14,18.39,61379760
04-Feb-26,18.82,18.89,18.24,18.58,48479930
03-Feb-26,19.09,19.37,18.82,18.90,38962219
02-Feb-26,18.70,19.03,18.45,18.95,29979205
30-Jan-26,18.82,18.94,18.58,18.74,82373877
29-Jan-26,19.28,19.28,18.51,18.82,61216864
28-Jan-26,18.81,19.14,18.64,19.05,59547873
27-Jan-26,18.40,19.07,18.27,18.71,76564904
26-Jan-26,18.17,18.48,17.78,18.39,43295582
23-Jan-26,17.97,18.35,17.57,18.17,91814916
22-Jan-26,17.05,18.09,17.04,17.97,41594656
21-Jan-26,16.80,17.25,16.62,17.19,39787551
20-Jan-26,16.35,16.71,16.17,16.71,45167172
19-Jan-26,16.12,16.65,16.12,16.41,17764832
16-Jan-26,16.71,16.80,16.12,16.30,58362011
15-Jan-26,16.91,17.11,16.65,16.65,34914866
14-Jan-26,16.48,17.02,16.48,16.83,38448194
13-Jan-26,16.75,17.04,16.40,16.54,29417509
12-Jan-26,17.50,17.53,16.91,16.91,72530477
09-Jan-26,17.11,17.70,16.85,17.50,67075912
08-Jan-26,16.47,17.17,16.40,17.17,60000350
07-Jan-26,16.71,16.73,16.35,16.53,26859020
06-Jan-26,16.60,17.05,16.59,16.72,31344366
05-Jan-26,16.09,16.64,15.94,16.53,41551529
02-Jan-26,16.35,16.35,15.88,16.06,37492905
30-Dec-25,16.05,16.26,15.95,16.16,36494840
29-Dec-25,15.88,16.07,15.72,16.05,31312286
26-Dec-25,15.79,15.91,15.67,15.91,28590334
23-Dec-25,15.54,16.06,15.54,15.96,31445020
22-Dec-25,15.74,15.80,15.44,15.59,32350137
19-Dec-25,15.95,16.07,15.81,15.81,40050109
18-Dec-25,15.95,16.15,15.84,15.95,39960317
17-Dec-25,16.73,16.73,15.94,16.05,55338880
16-Dec-25,18.93,19.01,18.63,18.86,55348165
15-Dec-25,19.31,19.36,19.03,19.13,68112842
12-Dec-25,19.14,19.19,18.82,19.09,42688414
11-Dec-25,18.83,19.10,18.71,19.03,48043021
10-Dec-25,18.97,19.21,18.68,18.86,209156758
09-Dec-25,18.83,19.00,18.08,18.81,56794010
08-Dec-25,18.98,19.07,18.58,18.77,87731192
05-Dec-25,19.70,19.87,18.35,18.40,91298712
04-Dec-25,19.44,20.10,19.38,19.83,104303883
03-Dec-25,19.29,19.31,18.79,19.31,44447158
02-Dec-25,19.75,19.75,19.00,19.15,194430126
01-Dec-25,20.00,20.00,19.34,19.62,62058246
28-Nov-25,19.33,19.90,19.25,19.90,81482514
27-Nov-25,19.51,19.53,19.31,19.34,25670187
26-Nov-25,18.85,19.50,18.75,19.42,78566136
25-Nov-25,18.76,18.92,18.48,18.91,41360552

*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