Cotação atual, histórico e gráfico do papel: GMAT3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/01/2021 | 1,95% | 0,17 | 8,88 | 8,63 | 8,50 | 8,90 | 19M | 4.017 |
21/01/2021 | -1,80% | -0,16 | 8,71 | 8,87 | 8,60 | 8,95 | 15M | 3.420 |
20/01/2021 | -0,45% | -0,04 | 8,87 | 8,94 | 8,81 | 9,00 | 32M | 4.812 |
19/01/2021 | 0,11% | 0,01 | 8,91 | 8,95 | 8,80 | 8,98 | 12M | 4.143 |
18/01/2021 | 0,56% | 0,05 | 8,90 | 8,90 | 8,82 | 9,07 | 19M | 5.706 |
15/01/2021 | -1,67% | -0,15 | 8,85 | 8,96 | 8,72 | 9,05 | 26M | 9.520 |
14/01/2021 | 4,53% | 0,39 | 9,00 | 8,63 | 8,61 | 9,00 | 32M | 10.847 |
13/01/2021 | 0,23% | 0,02 | 8,61 | 8,58 | 8,46 | 8,71 | 39M | 4.409 |
12/01/2021 | 0,00% | 0,00 | 8,59 | 8,64 | 8,43 | 8,69 | 65M | 4.719 |
11/01/2021 | -2,94% | -0,26 | 8,59 | 8,78 | 8,58 | 8,93 | 46M | 9.564 |
08/01/2021 | 5,99% | 0,50 | 8,85 | 8,35 | 8,27 | 8,85 | 50M | 10.680 |
|
07/01/2021 | 2,08% | 0,17 | 8,35 | 8,21 | 8,17 | 8,35 | 21M | 6.941 |
06/01/2021 | -2,04% | -0,17 | 8,18 | 8,35 | 8,14 | 8,45 | 47M | 11.399 |
05/01/2021 | 0,00% | 0,00 | 8,35 | 8,35 | 8,13 | 8,35 | 28M | 6.445 |
04/01/2021 | -0,12% | -0,01 | 8,35 | 8,37 | 8,15 | 8,44 | 28M | 7.502 |
30/12/2020 | 0,48% | 0,04 | 8,36 | 8,34 | 8,26 | 8,45 | 25M | 9.014 |
29/12/2020 | 0,24% | 0,02 | 8,32 | 8,31 | 8,27 | 8,40 | 22M | 4.917 |
28/12/2020 | -0,24% | -0,02 | 8,30 | 8,36 | 8,25 | 8,40 | 29M | 6.963 |
23/12/2020 | 0,36% | 0,03 | 8,32 | 8,30 | 8,23 | 8,36 | 12M | 3.396 |
22/12/2020 | 1,10% | 0,09 | 8,29 | 8,22 | 8,16 | 8,30 | 20M | 3.316 |
21/12/2020 | -1,32% | -0,11 | 8,20 | 8,12 | 7,95 | 8,24 | 25M | 5.955 |
18/12/2020 | 0,36% | 0,03 | 8,31 | 8,27 | 8,15 | 8,32 | 16M | 4.795 |
17/12/2020 | 0,49% | 0,04 | 8,28 | 8,26 | 8,03 | 8,29 | 18M | 4.516 |
16/12/2020 | 4,57% | 0,36 | 8,24 | 7,91 | 7,89 | 8,26 | 53M | 12.069 |
15/12/2020 | 0,51% | 0,04 | 7,88 | 7,85 | 7,75 | 7,96 | 28M | 7.788 |
14/12/2020 | 1,55% | 0,12 | 7,84 | 7,86 | 7,70 | 7,86 | 25M | 9.756 |
11/12/2020 | 0,39% | 0,03 | 7,72 | 7,55 | 7,53 | 7,81 | 45M | 13.204 |
10/12/2020 | -2,66% | -0,21 | 7,69 | 7,99 | 7,69 | 8,00 | 67M | 17.196 |
09/12/2020 | -3,42% | -0,28 | 7,90 | 8,18 | 7,79 | 8,24 | 70M | 10.913 |
08/12/2020 | -2,27% | -0,19 | 8,18 | 8,33 | 8,02 | 8,37 | 45M | 5.090 |
07/12/2020 | 0,36% | 0,03 | 8,37 | 8,34 | 8,29 | 8,45 | 78M | 4.478 |
04/12/2020 | 0,97% | 0,08 | 8,34 | 8,27 | 8,19 | 8,40 | 28M | 3.598 |
03/12/2020 | 1,98% | 0,16 | 8,26 | 8,12 | 8,08 | 8,28 | 28M | 7.556 |
02/12/2020 | 0,00% | 0,00 | 8,10 | 8,12 | 8,04 | 8,16 | 16M | 4.086 |
01/12/2020 | -1,70% | -0,14 | 8,10 | 8,32 | 8,10 | 8,40 | 21M | 8.072 |
30/11/2020 | -2,60% | -0,22 | 8,24 | 8,46 | 8,24 | 8,54 | 16M | 6.073 |
27/11/2020 | 0,71% | 0,06 | 8,46 | 8,48 | 8,41 | 8,69 | 41M | 4.925 |
26/11/2020 | -0,12% | -0,01 | 8,40 | 8,42 | 8,38 | 8,48 | 12M | 3.760 |
25/11/2020 | -0,94% | -0,08 | 8,41 | 8,48 | 8,41 | 8,58 | 18M | 6.947 |
24/11/2020 | -0,24% | -0,02 | 8,49 | 8,62 | 8,42 | 8,62 | 19M | 4.167 |
23/11/2020 | -1,96% | -0,17 | 8,51 | 8,71 | 8,51 | 8,81 | 31M | 8.334 |
20/11/2020 | -0,12% | -0,01 | 8,68 | 8,75 | 8,68 | 8,84 | 24M | 9.755 |
19/11/2020 | 1,76% | 0,15 | 8,69 | 8,70 | 8,61 | 8,84 | 41M | 12.008 |
18/11/2020 | 0,47% | 0,04 | 8,54 | 8,57 | 8,50 | 8,73 | 27M | 8.671 |
17/11/2020 | 1,19% | 0,10 | 8,50 | 8,38 | 8,34 | 8,63 | 30M | 6.541 |
16/11/2020 | 4,09% | 0,33 | 8,40 | 8,12 | 8,12 | 8,68 | 45M | 14.355 |
13/11/2020 | 1,89% | 0,15 | 8,07 | 8,00 | 7,93 | 8,12 | 74M | 14.260 |
12/11/2020 | -1,00% | -0,08 | 7,92 | 8,25 | 7,88 | 8,34 | 114M | 14.004 |
11/11/2020 | 1,52% | 0,12 | 8,00 | 7,90 | 7,88 | 8,10 | 67M | 9.918 |
10/11/2020 | 0,38% | 0,03 | 7,88 | 7,96 | 7,70 | 7,98 | 35M | 13.444 |
09/11/2020 | -1,88% | -0,15 | 7,85 | 8,14 | 7,81 | 8,24 | 75M | 12.991 |
06/11/2020 | -0,25% | -0,02 | 8,00 | 8,00 | 7,85 | 8,02 | 73M | 12.159 |
05/11/2020 | 0,38% | 0,03 | 8,02 | 8,07 | 7,82 | 8,14 | 68M | 14.205 |
04/11/2020 | 1,27% | 0,10 | 7,99 | 7,90 | 7,80 | 7,99 | 46M | 6.670 |
03/11/2020 | 1,15% | 0,09 | 7,89 | 7,88 | 7,68 | 7,94 | 75M | 6.710 |
30/10/2020 | -1,14% | -0,09 | 7,80 | 7,90 | 7,50 | 7,90 | 39M | 9.415 |
29/10/2020 | 0,64% | 0,05 | 7,89 | 7,80 | 7,67 | 7,96 | 32M | 5.566 |
28/10/2020 | -3,21% | -0,26 | 7,84 | 8,09 | 7,71 | 8,09 | 47M | 7.437 |
27/10/2020 | 1,50% | 0,12 | 8,10 | 8,00 | 8,00 | 8,22 | 53M | 7.247 |
26/10/2020 | -0,25% | -0,02 | 7,98 | 7,95 | 7,87 | 8,06 | 36M | 2.916 |
23/10/2020 | -2,68% | -0,22 | 8,00 | 8,24 | 8,00 | 8,25 | 50M | 8.884 |
22/10/2020 | -0,96% | -0,08 | 8,22 | 8,32 | 7,92 | 8,38 | 94M | 10.811 |
21/10/2020 | -0,60% | -0,05 | 8,30 | 8,41 | 8,20 | 8,46 | 37M | 4.233 |
20/10/2020 | 1,83% | 0,15 | 8,35 | 8,34 | 8,20 | 8,43 | 75M | 7.836 |
19/10/2020 | -4,09% | -0,35 | 8,20 | 8,16 | 8,08 | 8,54 | 193M | 30.218 |
16/10/2020 | -3,93% | -0,35 | 8,55 | 8,97 | 8,55 | 8,97 | 115M | 9.312 |
15/10/2020 | -0,78% | -0,07 | 8,90 | 8,89 | 8,62 | 8,97 | 159M | 19.425 |
14/10/2020 | 0,34% | 0,03 | 8,97 | 8,95 | 8,85 | 9,03 | 100M | 21.801 |
13/10/2020 | - | - | 8,94 | 9,30 | 8,78 | 9,45 | 736M | 95.477 |
Date,Open,High,Low,Close,Volume
22-Jan-21,8.63,8.90,8.50,8.88,19280371
21-Jan-21,8.87,8.95,8.60,8.71,14897776
20-Jan-21,8.94,9.00,8.81,8.87,32411849
19-Jan-21,8.95,8.98,8.80,8.91,11545188
18-Jan-21,8.90,9.07,8.82,8.90,19467827
15-Jan-21,8.96,9.05,8.72,8.85,26159740
14-Jan-21,8.63,9.00,8.61,9.00,32341541
13-Jan-21,8.58,8.71,8.46,8.61,39432688
12-Jan-21,8.64,8.69,8.43,8.59,64567125
11-Jan-21,8.78,8.93,8.58,8.59,45755961
08-Jan-21,8.35,8.85,8.27,8.85,49753352
07-Jan-21,8.21,8.35,8.17,8.35,21380196
06-Jan-21,8.35,8.45,8.14,8.18,46605632
05-Jan-21,8.35,8.35,8.13,8.35,28157797
04-Jan-21,8.37,8.44,8.15,8.35,27911948
30-Dec-20,8.34,8.45,8.26,8.36,25051645
29-Dec-20,8.31,8.40,8.27,8.32,21818750
28-Dec-20,8.36,8.40,8.25,8.30,28871655
23-Dec-20,8.30,8.36,8.23,8.32,11557659
22-Dec-20,8.22,8.30,8.16,8.29,19871231
21-Dec-20,8.12,8.24,7.95,8.20,25435712
18-Dec-20,8.27,8.32,8.15,8.31,16437637
17-Dec-20,8.26,8.29,8.03,8.28,18230607
16-Dec-20,7.91,8.26,7.89,8.24,52900016
15-Dec-20,7.85,7.96,7.75,7.88,28283440
14-Dec-20,7.86,7.86,7.70,7.84,25244196
11-Dec-20,7.55,7.81,7.53,7.72,44604075
10-Dec-20,7.99,8.00,7.69,7.69,66695922
09-Dec-20,8.18,8.24,7.79,7.90,70491628
08-Dec-20,8.33,8.37,8.02,8.18,44873869
07-Dec-20,8.34,8.45,8.29,8.37,77878480
04-Dec-20,8.27,8.40,8.19,8.34,28334286
03-Dec-20,8.12,8.28,8.08,8.26,28256485
02-Dec-20,8.12,8.16,8.04,8.10,16281775
01-Dec-20,8.32,8.40,8.10,8.10,20670809
30-Nov-20,8.46,8.54,8.24,8.24,15875642
27-Nov-20,8.48,8.69,8.41,8.46,41209092
26-Nov-20,8.42,8.48,8.38,8.40,12238851
25-Nov-20,8.48,8.58,8.41,8.41,17902694
24-Nov-20,8.62,8.62,8.42,8.49,19409168
23-Nov-20,8.71,8.81,8.51,8.51,30792110
20-Nov-20,8.75,8.84,8.68,8.68,24319631
19-Nov-20,8.70,8.84,8.61,8.69,40941159
18-Nov-20,8.57,8.73,8.50,8.54,26829371
17-Nov-20,8.38,8.63,8.34,8.50,30026402
16-Nov-20,8.12,8.68,8.12,8.40,44576080
13-Nov-20,8.00,8.12,7.93,8.07,73680113
12-Nov-20,8.25,8.34,7.88,7.92,113714153
11-Nov-20,7.90,8.10,7.88,8.00,66671508
10-Nov-20,7.96,7.98,7.70,7.88,34760686
09-Nov-20,8.14,8.24,7.81,7.85,74643272
06-Nov-20,8.00,8.02,7.85,8.00,73257751
05-Nov-20,8.07,8.14,7.82,8.02,68472660
04-Nov-20,7.90,7.99,7.80,7.99,45824828
03-Nov-20,7.88,7.94,7.68,7.89,74700432
30-Oct-20,7.90,7.90,7.50,7.80,39332576
29-Oct-20,7.80,7.96,7.67,7.89,32078072
28-Oct-20,8.09,8.09,7.71,7.84,47425996
27-Oct-20,8.00,8.22,8.00,8.10,52710442
26-Oct-20,7.95,8.06,7.87,7.98,36436818
23-Oct-20,8.24,8.25,8.00,8.00,50370914
22-Oct-20,8.32,8.38,7.92,8.22,94324909
21-Oct-20,8.41,8.46,8.20,8.30,36662804
20-Oct-20,8.34,8.43,8.20,8.35,75035834
19-Oct-20,8.16,8.54,8.08,8.20,192819288
16-Oct-20,8.97,8.97,8.55,8.55,114645877
15-Oct-20,8.89,8.97,8.62,8.90,158833782
14-Oct-20,8.95,9.03,8.85,8.97,100156242
13-Oct-20,9.30,9.45,8.78,8.94,736176027
*exoneração de responsabilidade e termos de uso