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
28-Aug-25,7.04,7.33,7.04,7.25,38852899
27-Aug-25,6.97,7.04,6.89,7.00,22010655
26-Aug-25,6.91,6.98,6.91,6.93,10249704
25-Aug-25,7.00,7.04,6.91,6.91,15109253
22-Aug-25,6.78,7.01,6.77,6.94,34281938
21-Aug-25,6.87,6.90,6.74,6.78,41573888
20-Aug-25,6.77,6.88,6.70,6.84,28622667
19-Aug-25,7.02,7.04,6.77,6.77,22218368
18-Aug-25,7.05,7.16,7.02,7.07,16453730
15-Aug-25,7.00,7.04,6.90,7.04,33990052
14-Aug-25,7.06,7.10,6.91,7.04,49362051
13-Aug-25,7.59,7.60,7.02,7.11,168485590
12-Aug-25,7.49,7.68,7.49,7.64,17383438
11-Aug-25,7.59,7.62,7.45,7.49,16134638
08-Aug-25,7.74,7.74,7.58,7.58,17011612
07-Aug-25,7.59,7.73,7.53,7.66,13127110
06-Aug-25,7.37,7.58,7.34,7.57,21534763
05-Aug-25,7.33,7.42,7.28,7.37,11977806
04-Aug-25,7.39,7.39,7.22,7.37,21924056
01-Aug-25,7.34,7.47,7.27,7.37,21958301
31-Jul-25,7.37,7.41,7.27,7.33,16095594
30-Jul-25,7.35,7.45,7.23,7.43,20461662
29-Jul-25,7.36,7.39,7.26,7.33,18145555
28-Jul-25,7.58,7.60,7.35,7.36,75372729
25-Jul-25,7.44,7.58,7.35,7.58,33160143
24-Jul-25,7.65,7.65,7.38,7.43,23854746
23-Jul-25,7.52,7.68,7.50,7.61,9288901
22-Jul-25,7.64,7.65,7.51,7.51,19649085
21-Jul-25,7.72,7.74,7.58,7.61,14605826
18-Jul-25,7.92,7.92,7.69,7.71,46809690
17-Jul-25,7.91,7.95,7.73,7.92,31509499
16-Jul-25,7.83,7.98,7.68,7.90,34779628
15-Jul-25,7.77,7.84,7.70,7.80,36241515
14-Jul-25,7.92,7.95,7.69,7.75,20737150
11-Jul-25,7.95,8.06,7.91,7.95,16184603
10-Jul-25,7.85,8.08,7.85,8.01,24085688
09-Jul-25,8.15,8.15,7.89,7.95,31667985
08-Jul-25,7.98,8.13,7.98,8.12,20164525
07-Jul-25,8.08,8.15,7.99,8.02,16055696
04-Jul-25,8.05,8.15,7.96,8.08,9161659
03-Jul-25,7.96,8.15,7.95,8.04,34548007
02-Jul-25,8.24,8.27,7.85,7.91,45746494
01-Jul-25,8.17,8.38,8.15,8.22,35819850
27-Jun-25,7.93,7.95,7.82,7.90,17525907
26-Jun-25,7.89,8.05,7.89,8.01,15943672
25-Jun-25,7.95,7.95,7.77,7.86,15646051
24-Jun-25,7.75,7.96,7.71,7.93,25823835
23-Jun-25,7.71,7.75,7.60,7.73,22269369
20-Jun-25,7.91,7.92,7.70,7.73,44501361
18-Jun-25,8.00,8.04,7.85,7.95,22324444
17-Jun-25,7.86,8.02,7.86,8.00,24722729
16-Jun-25,7.85,8.00,7.74,7.92,20429779
13-Jun-25,7.90,7.90,7.74,7.78,12309620
12-Jun-25,7.86,8.05,7.80,7.95,16149497
11-Jun-25,7.84,7.99,7.71,7.90,15695017
10-Jun-25,7.77,8.03,7.77,7.84,34042261
09-Jun-25,7.75,7.80,7.64,7.73,15824386
06-Jun-25,7.82,7.91,7.69,7.82,87913588
05-Jun-25,7.97,8.09,7.82,7.85,16058775
04-Jun-25,8.02,8.11,7.97,8.01,22141965
03-Jun-25,7.90,8.02,7.85,8.02,27213028
02-Jun-25,7.93,8.08,7.70,7.89,40080539
30-May-25,7.99,8.05,7.85,7.99,22604990
29-May-25,8.18,8.21,7.95,8.00,26298405
28-May-25,8.14,8.19,8.04,8.14,14091758
27-May-25,7.90,8.15,7.89,8.13,37120154
26-May-25,7.76,7.93,7.76,7.90,15082175
23-May-25,7.68,7.79,7.53,7.76,16296489
22-May-25,7.52,7.90,7.41,7.78,22600924
21-May-25,7.91,7.92,7.58,7.63,22126643
20-May-25,7.89,7.97,7.78,7.96,16920314
19-May-25,7.78,8.00,7.74,7.93,17444194
16-May-25,7.66,7.79,7.58,7.79,23108276
15-May-25,7.58,7.83,7.58,7.72,31475776
14-May-25,7.67,7.71,7.58,7.62,16466089
13-May-25,7.52,7.78,7.49,7.69,15473861
12-May-25,7.61,7.69,7.39,7.50,16718459
09-May-25,7.67,7.77,7.57,7.58,17920540
08-May-25,7.69,7.93,7.61,7.67,29117577
07-May-25,7.67,7.70,7.50,7.60,27177603
06-May-25,7.77,7.85,7.49,7.68,51032999
05-May-25,7.78,7.83,7.63,7.70,19219693
02-May-25,7.78,7.83,7.67,7.75,32297159
30-Apr-25,7.66,7.82,7.58,7.70,36832280
29-Apr-25,7.65,7.86,7.57,7.71,36413818
28-Apr-25,7.64,7.71,7.56,7.60,26522915
25-Apr-25,7.63,7.75,7.57,7.60,34388020
24-Apr-25,7.47,7.79,7.35,7.60,39344334
23-Apr-25,7.48,7.55,7.34,7.43,24010020
22-Apr-25,7.49,7.52,7.33,7.33,22019453
17-Apr-25,7.38,7.47,7.26,7.47,32132430
16-Apr-25,7.41,7.45,7.29,7.38,23730111
15-Apr-25,7.47,7.48,7.35,7.44,23007727
14-Apr-25,7.61,7.72,7.41,7.44,28253162
11-Apr-25,7.47,7.70,7.36,7.57,53642879
10-Apr-25,7.24,7.44,7.19,7.44,54043105
09-Apr-25,6.71,7.27,6.68,7.26,35642529
08-Apr-25,7.00,7.01,6.74,6.76,25564452
07-Apr-25,6.86,7.19,6.79,6.95,26679104
04-Apr-25,7.47,7.51,6.97,7.04,30624087
03-Apr-25,7.12,7.62,7.08,7.58,65343631
02-Apr-25,7.03,7.18,7.01,7.12,21968713
01-Apr-25,6.77,7.09,6.74,7.03,18894437
31-Mar-25,6.90,6.96,6.78,6.78,28626850
28-Mar-25,7.08,7.11,6.96,6.99,37419085
27-Mar-25,6.86,7.19,6.79,7.07,43246201
26-Mar-25,6.75,6.97,6.75,6.91,24691983
25-Mar-25,6.65,6.85,6.62,6.79,20779622
24-Mar-25,6.78,6.83,6.63,6.64,34743869
21-Mar-25,6.77,6.78,6.67,6.76,17516353
20-Mar-25,6.80,6.83,6.70,6.74,15691930
19-Mar-25,6.75,6.91,6.71,6.89,27776507
18-Mar-25,6.41,6.55,6.34,6.50,18359904
17-Mar-25,6.44,6.46,6.27,6.40,19794872
14-Mar-25,6.32,6.49,6.32,6.45,16684823
13-Mar-25,6.36,6.39,6.22,6.32,12488961
12-Mar-25,6.19,6.36,6.19,6.36,19310160
11-Mar-25,6.28,6.29,6.14,6.21,14640775
10-Mar-25,6.30,6.31,6.18,6.25,20443441
07-Mar-25,6.17,6.31,6.07,6.31,29747530
06-Mar-25,6.29,6.29,6.08,6.17,25939821
05-Mar-25,6.30,6.33,6.19,6.25,15735080
28-Feb-25,6.61,6.66,6.37,6.38,42597716
27-Feb-25,6.68,6.72,6.55,6.60,27864347
26-Feb-25,6.87,6.88,6.62,6.69,35098683
25-Feb-25,6.76,7.08,6.70,6.82,38040275
24-Feb-25,6.88,6.96,6.73,6.78,27115119
21-Feb-25,6.99,7.04,6.88,6.94,25573072
20-Feb-25,6.98,7.12,6.95,6.99,25331758
19-Feb-25,7.10,7.13,6.96,6.97,23436959
18-Feb-25,7.36,7.37,7.04,7.12,46487638
17-Feb-25,7.12,7.46,7.09,7.35,52366893
14-Feb-25,6.73,7.12,6.73,7.12,50112165
13-Feb-25,6.58,6.82,6.51,6.76,30083423