Cotação atual, histórico e gráfico do papel: GMAT3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
25-Jan-22,5.88,5.95,5.79,5.95,20287016
24-Jan-22,5.89,6.00,5.72,5.94,26483701
21-Jan-22,5.84,6.01,5.79,5.91,15815545
20-Jan-22,5.65,5.90,5.60,5.87,25138961
19-Jan-22,5.58,5.73,5.58,5.65,17911721
18-Jan-22,5.62,5.64,5.51,5.55,21350690
17-Jan-22,5.71,5.74,5.59,5.62,14654864
14-Jan-22,5.85,5.88,5.70,5.76,15736382
13-Jan-22,5.78,5.85,5.70,5.85,18965364
12-Jan-22,5.66,5.79,5.60,5.78,13564663
11-Jan-22,5.52,5.66,5.46,5.63,16749091
10-Jan-22,5.70,5.70,5.46,5.52,22198520
07-Jan-22,5.65,5.83,5.58,5.70,24581458
06-Jan-22,5.72,5.83,5.58,5.69,18245166
05-Jan-22,5.82,5.87,5.67,5.67,14489085
04-Jan-22,5.85,5.88,5.74,5.82,24621582
03-Jan-22,6.08,6.08,5.76,5.81,18063702
30-Dec-21,5.97,6.12,5.94,6.03,22223876
29-Dec-21,6.05,6.07,5.92,5.97,11961971
28-Dec-21,6.12,6.13,6.04,6.06,11743834
27-Dec-21,5.98,6.10,5.94,6.10,16595270
23-Dec-21,6.03,6.07,5.93,5.97,9714392
22-Dec-21,5.98,6.05,5.90,6.03,32411323
21-Dec-21,6.15,6.18,5.94,6.05,16072166
20-Dec-21,6.18,6.26,6.01,6.13,42124538
17-Dec-21,6.01,6.36,5.97,6.35,77633278
16-Dec-21,6.13,6.19,6.04,6.09,24525216
15-Dec-21,6.19,6.22,6.02,6.12,21234794
14-Dec-21,6.15,6.22,6.02,6.18,20571962
13-Dec-21,6.21,6.24,6.08,6.09,17769833
10-Dec-21,6.13,6.22,6.05,6.16,20195104
09-Dec-21,6.25,6.26,6.04,6.06,12205144
08-Dec-21,6.29,6.41,6.22,6.30,28948787
07-Dec-21,6.20,6.35,6.15,6.29,39395598
06-Dec-21,5.95,6.20,5.90,6.10,53364023
03-Dec-21,5.81,5.97,5.79,5.89,39841721
02-Dec-21,5.72,5.80,5.58,5.75,38915208
01-Dec-21,5.92,5.92,5.63,5.69,33929668
30-Nov-21,5.99,5.99,5.75,5.86,36506065
29-Nov-21,6.16,6.16,5.94,5.97,32058075
26-Nov-21,6.10,6.18,6.01,6.06,21954027
25-Nov-21,6.24,6.32,6.20,6.25,25024824
24-Nov-21,6.31,6.39,6.19,6.24,40186509
23-Nov-21,6.44,6.45,6.22,6.38,36072479
22-Nov-21,6.64,6.64,6.41,6.41,26268502
19-Nov-21,6.71,6.81,6.59,6.60,27697177
18-Nov-21,6.70,6.83,6.63,6.67,24467704
17-Nov-21,6.89,6.95,6.63,6.66,22795574
16-Nov-21,7.25,7.25,6.83,6.85,23338224
12-Nov-21,7.30,7.43,7.08,7.18,35849775
11-Nov-21,7.30,7.39,7.22,7.36,13944203
10-Nov-21,7.20,7.33,7.17,7.22,21604232
09-Nov-21,7.23,7.23,7.10,7.21,32842047
08-Nov-21,7.15,7.22,7.08,7.17,23317148
05-Nov-21,7.19,7.26,7.06,7.19,38712897
04-Nov-21,7.25,7.35,7.10,7.14,38785456
03-Nov-21,7.15,7.36,7.08,7.25,34903981
01-Nov-21,7.18,7.23,7.03,7.23,22572511
29-Oct-21,7.26,7.36,7.11,7.13,32486137
28-Oct-21,7.37,7.43,7.22,7.27,53951764
27-Oct-21,7.55,7.68,7.38,7.45,56555911
26-Oct-21,7.64,7.70,7.47,7.52,26106689
25-Oct-21,7.72,7.80,7.60,7.70,53906159
22-Oct-21,7.87,7.89,7.46,7.67,53974746
21-Oct-21,8.01,8.09,7.78,7.95,53146620
20-Oct-21,8.05,8.18,7.98,8.14,55994004
19-Oct-21,8.15,8.20,7.94,7.98,54844781
18-Oct-21,8.28,8.28,8.07,8.15,51932464
15-Oct-21,8.00,8.35,7.95,8.28,78415070
14-Oct-21,8.09,8.09,7.91,7.99,27083844
13-Oct-21,7.82,8.14,7.81,7.99,40665360
11-Oct-21,7.96,8.03,7.79,7.83,32656181
08-Oct-21,7.90,8.05,7.87,7.97,51355869
07-Oct-21,7.81,7.95,7.72,7.85,39544435
06-Oct-21,7.59,7.84,7.50,7.79,57688644
05-Oct-21,7.47,7.81,7.41,7.69,80705704
04-Oct-21,7.62,7.62,7.38,7.44,30185153
01-Oct-21,7.54,7.66,7.52,7.64,48675235
30-Sep-21,7.35,7.72,7.34,7.62,101721420
29-Sep-21,7.01,7.38,6.92,7.30,120868271
28-Sep-21,7.06,7.06,6.84,6.85,34629782
27-Sep-21,7.17,7.17,7.00,7.09,27072356
24-Sep-21,7.19,7.24,7.06,7.17,22630359
23-Sep-21,7.08,7.25,7.06,7.24,43665323
22-Sep-21,7.06,7.12,6.91,7.08,40407884
21-Sep-21,6.65,7.04,6.65,7.04,98783657
20-Sep-21,6.60,6.69,6.50,6.62,49657033
17-Sep-21,6.63,6.71,6.51,6.71,54459891
16-Sep-21,6.78,6.80,6.62,6.66,26463673
15-Sep-21,6.72,6.78,6.61,6.78,19047206
14-Sep-21,6.90,6.93,6.68,6.71,30640092
13-Sep-21,6.89,6.92,6.76,6.85,26081054
10-Sep-21,6.81,6.96,6.70,6.80,27302763
09-Sep-21,6.67,6.79,6.56,6.74,32193317
08-Sep-21,6.82,6.85,6.64,6.67,25389904
06-Sep-21,6.97,7.03,6.86,6.86,28634335
03-Sep-21,7.04,7.05,6.91,6.98,12836986
02-Sep-21,7.08,7.13,6.98,7.01,42553069
01-Sep-21,7.19,7.21,7.08,7.08,27543943
31-Aug-21,7.46,7.49,7.13,7.13,48028247
30-Aug-21,7.46,7.52,7.37,7.45,13732111
27-Aug-21,7.52,7.55,7.43,7.48,18355376
26-Aug-21,7.69,7.69,7.52,7.52,21161471
25-Aug-21,7.68,7.71,7.60,7.67,40922061
24-Aug-21,7.71,7.75,7.59,7.68,21159852
23-Aug-21,7.60,7.77,7.53,7.61,33824507
20-Aug-21,7.34,7.67,7.33,7.61,153188810
19-Aug-21,6.93,7.44,6.92,7.44,37356723
18-Aug-21,7.06,7.07,6.90,7.00,38198247
17-Aug-21,6.95,7.07,6.83,7.03,59208227
16-Aug-21,7.15,7.17,6.95,6.98,40883939
13-Aug-21,7.39,7.41,7.09,7.15,34697176
12-Aug-21,7.36,7.42,7.29,7.37,13802117
11-Aug-21,7.38,7.44,7.28,7.41,17953201
10-Aug-21,7.30,7.42,7.25,7.38,21498745
09-Aug-21,7.37,7.48,7.30,7.30,21792843
06-Aug-21,7.48,7.54,7.36,7.39,61480392
05-Aug-21,7.56,7.61,7.38,7.48,29779342
04-Aug-21,7.10,7.56,7.07,7.56,56401713
03-Aug-21,7.24,7.24,6.98,7.15,66504434
02-Aug-21,7.25,7.26,7.16,7.20,40300624
30-Jul-21,7.44,7.44,7.15,7.17,38612883
29-Jul-21,7.48,7.51,7.30,7.43,35482993
28-Jul-21,7.59,7.59,7.38,7.45,43052152
27-Jul-21,7.57,7.61,7.47,7.59,18828945
26-Jul-21,7.80,7.80,7.58,7.58,22990468
23-Jul-21,7.80,7.80,7.65,7.80,19553546
22-Jul-21,7.76,7.91,7.66,7.80,33475152
21-Jul-21,7.66,7.78,7.57,7.78,33066828
20-Jul-21,7.53,7.66,7.48,7.66,22462350
19-Jul-21,7.54,7.59,7.45,7.52,21681042
16-Jul-21,7.75,7.77,7.60,7.60,24204576
15-Jul-21,7.67,7.76,7.62,7.73,25855204
14-Jul-21,7.64,7.67,7.56,7.66,34031225