Cotação atual, histórico e gráfico do papel: GMCO34

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 GMCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/12/2025	1,86%	2,11	115,79	115,53	114,85	116,12	230K	113
26/12/2025	-0,78%	-0,89	113,68	112,27	112,27	115,38	397K	144
23/12/2025	-1,56%	-1,81	114,57	116,38	114,45	116,38	72K	144
22/12/2025	2,83%	3,20	116,38	110,91	110,91	116,72	305K	356
19/12/2025	0,72%	0,81	113,18	112,79	111,99	114,39	219K	117
18/12/2025	1,32%	1,46	112,37	112,23	111,33	112,91	119K	33
17/12/2025	-0,22%	-0,25	110,91	111,33	110,91	111,79	48K	15

16/12/2025	-0,22%	-0,24	111,16	111,42	111,00	113,07	207K	31
15/12/2025	-0,98%	-1,10	111,40	112,50	109,00	112,50	70K	50
12/12/2025	2,64%	2,89	112,50	108,90	108,46	112,50	177K	33
11/12/2025	-0,93%	-1,03	109,61	110,67	109,24	110,67	197K	24
10/12/2025	5,31%	5,58	110,64	105,06	105,06	110,64	564K	91
09/12/2025	1,56%	1,61	105,06	104,00	104,00	105,45	33K	17
08/12/2025	0,14%	0,14	103,45	104,21	102,21	104,69	251K	144
05/12/2025	6,14%	5,98	103,31	100,20	99,56	104,33	499K	367
04/12/2025	-1,39%	-1,37	97,33	98,78	97,33	100,38	90K	27
03/12/2025	0,87%	0,85	98,70	96,50	96,50	100,25	227K	101
02/12/2025	0,12%	0,12	97,85	97,73	96,70	98,41	93K	20
01/12/2025	0,76%	0,74	97,73	97,97	97,69	98,58	162K	33
28/11/2025	-1,44%	-1,42	96,99	97,84	96,99	98,23	11K	9
27/11/2025	-0,09%	-0,09	98,41	98,50	96,63	98,65	5K	7
26/11/2025	0,73%	0,71	98,50	98,63	97,28	98,63	110K	21
25/11/2025	1,64%	1,58	97,79	94,28	93,62	98,29	75K	29
24/11/2025	1,74%	1,65	96,21	95,81	95,52	96,42	289K	29
21/11/2025	6,25%	5,56	94,56	91,05	91,05	94,82	303K	25
19/11/2025	0,18%	0,16	89,00	90,67	89,00	92,97	456K	59
18/11/2025	-2,47%	-2,25	88,84	90,00	88,84	90,66	145K	28
17/11/2025	-0,59%	-0,54	91,09	91,64	90,00	93,27	386K	33
14/11/2025	-3,48%	-3,30	91,63	94,74	91,63	94,74	447K	133
13/11/2025	-1,73%	-1,67	94,93	95,02	94,29	95,89	80K	35
12/11/2025	3,07%	2,88	96,60	94,15	94,04	96,60	104K	118
11/11/2025	-1,03%	-0,98	93,72	94,13	93,61	94,24	57K	51
10/11/2025	-0,20%	-0,19	94,70	94,89	92,89	94,89	72K	34
07/11/2025	3,47%	3,18	94,89	91,27	91,27	94,89	79K	137
06/11/2025	1,23%	1,11	91,71	91,56	91,26	92,25	96K	19
05/11/2025	-0,45%	-0,41	90,60	89,18	89,18	92,97	83K	132
04/11/2025	-0,86%	-0,79	91,01	91,80	90,48	91,80	4M	20
03/11/2025	-1,44%	-1,34	91,80	89,98	89,98	93,14	725K	40
31/10/2025	0,32%	0,30	93,14	92,07	92,07	93,23	178K	426
30/10/2025	0,32%	0,30	92,84	93,34	92,45	93,68	84K	17
29/10/2025	-0,92%	-0,86	92,54	91,37	91,37	93,50	93K	56
28/10/2025	0,70%	0,65	93,40	93,97	92,41	93,97	273K	32
27/10/2025	-0,90%	-0,84	92,75	93,86	92,60	93,86	270K	38
24/10/2025	4,57%	4,09	93,59	89,29	89,29	93,74	485K	61
23/10/2025	-0,89%	-0,80	89,50	90,25	89,50	91,69	352K	45
22/10/2025	1,12%	1,00	90,30	90,00	89,14	91,11	722K	89
21/10/2025	15,23%	11,80	89,30	86,00	84,50	91,04	3M	288
20/10/2025	-2,06%	-1,63	77,50	79,12	77,50	79,12	218K	30
17/10/2025	1,06%	0,83	79,13	78,60	78,60	80,07	99K	23
16/10/2025	-0,23%	-0,18	78,30	78,59	77,45	79,30	63K	43
15/10/2025	1,66%	1,28	78,48	77,21	77,21	79,12	230K	95
14/10/2025	2,18%	1,65	77,20	74,50	74,50	78,29	122K	89
13/10/2025	-1,15%	-0,88	75,55	76,43	75,55	76,48	50K	17
10/10/2025	1,51%	1,14	76,43	75,02	75,02	76,86	220K	31
09/10/2025	-0,70%	-0,53	75,29	75,31	75,29	75,92	51K	18
08/10/2025	-2,74%	-2,14	75,82	76,82	75,22	76,82	134K	42
07/10/2025	0,54%	0,42	77,96	77,51	75,80	78,12	417K	65
06/10/2025	-3,09%	-2,47	77,54	78,40	77,22	80,55	507K	87
03/10/2025	0,60%	0,48	80,01	79,52	78,65	80,68	743K	38
02/10/2025	-2,54%	-2,07	79,53	79,99	79,32	82,00	129K	34
01/10/2025	2,03%	1,62	81,60	79,98	79,98	81,81	120K	35
30/09/2025	-1,87%	-1,52	79,98	79,99	79,98	82,27	97K	39
29/09/2025	-0,27%	-0,22	81,50	81,72	80,73	82,53	103K	45
26/09/2025	0,81%	0,66	81,72	79,60	79,60	82,60	189K	81
25/09/2025	2,04%	1,62	81,06	77,85	77,85	81,29	189K	72
24/09/2025	2,68%	2,07	79,44	79,50	78,78	79,80	369K	70
23/09/2025	-1,56%	-1,23	77,37	79,39	77,30	79,68	167K	41
22/09/2025	0,11%	0,09	78,60	78,90	78,00	79,02	62K	25
19/09/2025	-0,49%	-0,39	78,51	78,90	78,25	78,90	140K	26
18/09/2025	1,43%	1,11	78,90	76,90	76,90	78,90	294K	33
17/09/2025	0,83%	0,64	77,79	77,21	77,21	78,50	174K	36
16/09/2025	-1,42%	-1,11	77,15	78,50	77,15	78,50	118K	36
15/09/2025	-0,06%	-0,05	78,26	78,32	77,61	78,54	105K	28
12/09/2025	-0,61%	-0,48	78,31	80,00	78,31	80,40	884K	94
11/09/2025	2,06%	1,59	78,79	77,98	77,23	79,09	929K	342
10/09/2025	-2,10%	-1,66	77,20	77,81	76,32	78,31	65K	52
09/09/2025	0,38%	0,30	78,86	79,02	78,02	79,02	56K	22
08/09/2025	0,00%	0,00	78,56	78,65	77,85	79,09	113K	24
05/09/2025	-0,59%	-0,47	78,56	78,23	78,05	79,10	83K	29
04/09/2025	0,44%	0,35	79,03	78,10	78,10	79,46	28K	29
03/09/2025	-2,11%	-1,70	78,68	80,40	78,68	80,40	110K	59
02/09/2025	4,39%	3,38	80,38	79,00	78,70	80,38	703K	313
01/09/2025	-2,97%	-2,36	77,00	77,24	77,00	80,49	48K	46
29/08/2025	0,75%	0,59	79,36	79,35	78,55	79,36	8K	8
28/08/2025	-1,35%	-1,08	78,77	78,75	78,31	78,77	132K	12
27/08/2025	-0,13%	-0,10	79,85	79,60	79,60	80,50	24K	18
26/08/2025	1,55%	1,22	79,95	79,19	79,19	80,14	72K	20
25/08/2025	-0,29%	-0,23	78,73	79,75	78,48	79,75	26K	23
22/08/2025	2,06%	1,59	78,96	75,82	75,82	79,10	91K	49
21/08/2025	-0,96%	-0,75	77,37	77,84	75,97	77,84	17K	33
20/08/2025	-0,34%	-0,27	78,12	79,08	77,60	79,08	9K	22
19/08/2025	2,83%	2,16	78,39	76,50	76,50	78,65	152K	69
18/08/2025	-0,43%	-0,33	76,23	75,02	75,02	76,56	6K	19
15/08/2025	0,83%	0,63	76,56	75,93	75,93	76,90	70K	16
14/08/2025	1,00%	0,75	75,93	74,70	74,34	75,93	43K	10
13/08/2025	3,07%	2,24	75,18	73,10	73,10	75,20	19K	21
12/08/2025	-1,00%	-0,74	72,94	72,35	72,35	73,60	12K	32
11/08/2025	1,32%	0,96	73,68	73,08	73,00	74,40	21K	15
08/08/2025	1,30%	0,93	72,72	71,88	71,88	72,72	32K	5
07/08/2025	-0,08%	-0,06	71,79	71,31	71,31	72,84	171K	23
06/08/2025	-1,03%	-0,75	71,85	71,80	71,59	72,27	19K	31
05/08/2025	-0,53%	-0,39	72,60	72,87	71,97	72,87	15K	19
04/08/2025	0,54%	0,39	72,99	71,14	71,14	73,35	343K	31
01/08/2025	-3,43%	-2,58	72,60	73,64	72,32	73,64	28K	15
31/07/2025	2,75%	2,01	75,18	75,67	74,37	76,50	905K	36
30/07/2025	0,54%	0,39	73,17	71,41	71,41	73,86	243K	144
29/07/2025	-3,12%	-2,34	72,78	75,15	72,78	75,15	113K	35
28/07/2025	1,24%	0,92	75,12	74,55	74,50	75,20	21K	16
25/07/2025	2,59%	1,87	74,20	72,74	72,48	74,20	158K	15
24/07/2025	-1,15%	-0,84	72,33	72,42	72,30	73,35	152K	27
23/07/2025	7,60%	5,17	73,17	69,15	69,15	73,50	594K	139
22/07/2025	-9,03%	-6,75	68,00	72,80	68,00	72,80	519K	324
21/07/2025	-0,72%	-0,54	74,75	75,28	73,98	75,51	335K	148
18/07/2025	1,33%	0,99	75,29	73,83	73,60	75,29	562K	32
17/07/2025	-0,13%	-0,10	74,30	75,70	73,62	75,70	177K	59
16/07/2025	0,98%	0,72	74,40	74,49	73,53	74,50	197K	106
15/07/2025	-1,33%	-0,99	73,68	73,17	73,17	74,27	125K	42
14/07/2025	0,50%	0,37	74,67	72,81	72,81	74,82	92K	28
11/07/2025	0,66%	0,49	74,30	72,99	72,99	74,30	179K	33
10/07/2025	2,83%	2,03	73,81	73,00	72,66	73,99	381K	59
09/07/2025	1,00%	0,71	71,78	72,00	71,49	72,12	3M	18
08/07/2025	0,42%	0,30	71,07	71,48	70,59	72,06	15K	84
07/07/2025	-3,05%	-2,23	70,77	73,09	70,74	73,09	74K	42
04/07/2025	1,64%	1,18	73,00	71,82	70,95	73,00	68K	24
03/07/2025	0,76%	0,54	71,82	72,80	71,33	72,83	24K	17
02/07/2025	0,39%	0,28	71,28	73,07	70,88	73,07	24K	20
01/07/2025	4,58%	3,11	71,00	66,78	66,48	71,00	55K	49
27/06/2025	1,43%	0,96	67,89	68,00	67,71	68,65	18K	9
26/06/2025	-0,18%	-0,12	66,93	67,73	66,45	67,73	170K	26
25/06/2025	-0,45%	-0,30	67,05	67,35	66,27	67,35	2K	17
24/06/2025	1,08%	0,72	67,35	65,31	65,31	67,83	97K	14
23/06/2025	0,41%	0,27	66,63	66,09	66,09	66,69	48K	156
20/06/2025	0,36%	0,24	66,36	66,79	65,95	66,79	99K	14
18/06/2025	-	-	66,12	66,60	66,12	66,60	12K	8

Date,Open,High,Low,Close,Volume
29-Dec-25,115.53,116.12,114.85,115.79,229986
26-Dec-25,112.27,115.38,112.27,113.68,396669
23-Dec-25,116.38,116.38,114.45,114.57,71703
22-Dec-25,110.91,116.72,110.91,116.38,304590
19-Dec-25,112.79,114.39,111.99,113.18,219161
18-Dec-25,112.23,112.91,111.33,112.37,119381
17-Dec-25,111.33,111.79,110.91,110.91,48200
16-Dec-25,111.42,113.07,111.00,111.16,207305
15-Dec-25,112.50,112.50,109.00,111.40,69726
12-Dec-25,108.90,112.50,108.46,112.50,176911
11-Dec-25,110.67,110.67,109.24,109.61,197440
10-Dec-25,105.06,110.64,105.06,110.64,564240
09-Dec-25,104.00,105.45,104.00,105.06,32810
08-Dec-25,104.21,104.69,102.21,103.45,251053
05-Dec-25,100.20,104.33,99.56,103.31,498976
04-Dec-25,98.78,100.38,97.33,97.33,90358
03-Dec-25,96.50,100.25,96.50,98.70,226846
02-Dec-25,97.73,98.41,96.70,97.85,92981
01-Dec-25,97.97,98.58,97.69,97.73,162489
28-Nov-25,97.84,98.23,96.99,96.99,10731
27-Nov-25,98.50,98.65,96.63,98.41,5002
26-Nov-25,98.63,98.63,97.28,98.50,109594
25-Nov-25,94.28,98.29,93.62,97.79,74777
24-Nov-25,95.81,96.42,95.52,96.21,288867
21-Nov-25,91.05,94.82,91.05,94.56,303015
19-Nov-25,90.67,92.97,89.00,89.00,456172
18-Nov-25,90.00,90.66,88.84,88.84,145061
17-Nov-25,91.64,93.27,90.00,91.09,386107
14-Nov-25,94.74,94.74,91.63,91.63,447280
13-Nov-25,95.02,95.89,94.29,94.93,80242
12-Nov-25,94.15,96.60,94.04,96.60,103923
11-Nov-25,94.13,94.24,93.61,93.72,56779
10-Nov-25,94.89,94.89,92.89,94.70,71590
07-Nov-25,91.27,94.89,91.27,94.89,79321
06-Nov-25,91.56,92.25,91.26,91.71,95811
05-Nov-25,89.18,92.97,89.18,90.60,83384
04-Nov-25,91.80,91.80,90.48,91.01,3734992
03-Nov-25,89.98,93.14,89.98,91.80,725470
31-Oct-25,92.07,93.23,92.07,93.14,178115
30-Oct-25,93.34,93.68,92.45,92.84,84166
29-Oct-25,91.37,93.50,91.37,92.54,93069
28-Oct-25,93.97,93.97,92.41,93.40,272946
27-Oct-25,93.86,93.86,92.60,92.75,269638
24-Oct-25,89.29,93.74,89.29,93.59,484687
23-Oct-25,90.25,91.69,89.50,89.50,351623
22-Oct-25,90.00,91.11,89.14,90.30,722333
21-Oct-25,86.00,91.04,84.50,89.30,3378229
20-Oct-25,79.12,79.12,77.50,77.50,218142
17-Oct-25,78.60,80.07,78.60,79.13,99421
16-Oct-25,78.59,79.30,77.45,78.30,62534
15-Oct-25,77.21,79.12,77.21,78.48,230368
14-Oct-25,74.50,78.29,74.50,77.20,122214
13-Oct-25,76.43,76.48,75.55,75.55,50399
10-Oct-25,75.02,76.86,75.02,76.43,219928
09-Oct-25,75.31,75.92,75.29,75.29,50692
08-Oct-25,76.82,76.82,75.22,75.82,134311
07-Oct-25,77.51,78.12,75.80,77.96,417119
06-Oct-25,78.40,80.55,77.22,77.54,506959
03-Oct-25,79.52,80.68,78.65,80.01,742583
02-Oct-25,79.99,82.00,79.32,79.53,129215
01-Oct-25,79.98,81.81,79.98,81.60,119967
30-Sep-25,79.99,82.27,79.98,79.98,97317
29-Sep-25,81.72,82.53,80.73,81.50,102555
26-Sep-25,79.60,82.60,79.60,81.72,189249
25-Sep-25,77.85,81.29,77.85,81.06,189118
24-Sep-25,79.50,79.80,78.78,79.44,368639
23-Sep-25,79.39,79.68,77.30,77.37,166878
22-Sep-25,78.90,79.02,78.00,78.60,61895
19-Sep-25,78.90,78.90,78.25,78.51,139571
18-Sep-25,76.90,78.90,76.90,78.90,293535
17-Sep-25,77.21,78.50,77.21,77.79,173936
16-Sep-25,78.50,78.50,77.15,77.15,117681
15-Sep-25,78.32,78.54,77.61,78.26,104989
12-Sep-25,80.00,80.40,78.31,78.31,884492
11-Sep-25,77.98,79.09,77.23,78.79,929292
10-Sep-25,77.81,78.31,76.32,77.20,65386
09-Sep-25,79.02,79.02,78.02,78.86,56338
08-Sep-25,78.65,79.09,77.85,78.56,113059
05-Sep-25,78.23,79.10,78.05,78.56,83080
04-Sep-25,78.10,79.46,78.10,79.03,28174
03-Sep-25,80.40,80.40,78.68,78.68,109874
02-Sep-25,79.00,80.38,78.70,80.38,703211
01-Sep-25,77.24,80.49,77.00,77.00,47505
29-Aug-25,79.35,79.36,78.55,79.36,7731
28-Aug-25,78.75,78.77,78.31,78.77,132289
27-Aug-25,79.60,80.50,79.60,79.85,24235
26-Aug-25,79.19,80.14,79.19,79.95,72252
25-Aug-25,79.75,79.75,78.48,78.73,26409
22-Aug-25,75.82,79.10,75.82,78.96,91244
21-Aug-25,77.84,77.84,75.97,77.37,17189
20-Aug-25,79.08,79.08,77.60,78.12,9281
19-Aug-25,76.50,78.65,76.50,78.39,152459
18-Aug-25,75.02,76.56,75.02,76.23,5571
15-Aug-25,75.93,76.90,75.93,76.56,69848
14-Aug-25,74.70,75.93,74.34,75.93,43306
13-Aug-25,73.10,75.20,73.10,75.18,19006
12-Aug-25,72.35,73.60,72.35,72.94,11740
11-Aug-25,73.08,74.40,73.00,73.68,21158
08-Aug-25,71.88,72.72,71.88,72.72,32273
07-Aug-25,71.31,72.84,71.31,71.79,170909
06-Aug-25,71.80,72.27,71.59,71.85,19075
05-Aug-25,72.87,72.87,71.97,72.60,15075
04-Aug-25,71.14,73.35,71.14,72.99,342626
01-Aug-25,73.64,73.64,72.32,72.60,28412
31-Jul-25,75.67,76.50,74.37,75.18,904545
30-Jul-25,71.41,73.86,71.41,73.17,242705
29-Jul-25,75.15,75.15,72.78,72.78,112565
28-Jul-25,74.55,75.20,74.50,75.12,20608
25-Jul-25,72.74,74.20,72.48,74.20,157532
24-Jul-25,72.42,73.35,72.30,72.33,151586
23-Jul-25,69.15,73.50,69.15,73.17,593613
22-Jul-25,72.80,72.80,68.00,68.00,518950
21-Jul-25,75.28,75.51,73.98,74.75,334857
18-Jul-25,73.83,75.29,73.60,75.29,561715
17-Jul-25,75.70,75.70,73.62,74.30,177317
16-Jul-25,74.49,74.50,73.53,74.40,197049
15-Jul-25,73.17,74.27,73.17,73.68,124726
14-Jul-25,72.81,74.82,72.81,74.67,92207
11-Jul-25,72.99,74.30,72.99,74.30,178794
10-Jul-25,73.00,73.99,72.66,73.81,380670
09-Jul-25,72.00,72.12,71.49,71.78,3306546
08-Jul-25,71.48,72.06,70.59,71.07,14780
07-Jul-25,73.09,73.09,70.74,70.77,74322
04-Jul-25,71.82,73.00,70.95,73.00,68221
03-Jul-25,72.80,72.83,71.33,71.82,24153
02-Jul-25,73.07,73.07,70.88,71.28,24407
01-Jul-25,66.78,71.00,66.48,71.00,55192
27-Jun-25,68.00,68.65,67.71,67.89,17749
26-Jun-25,67.73,67.73,66.45,66.93,170434
25-Jun-25,67.35,67.35,66.27,67.05,1939
24-Jun-25,65.31,67.83,65.31,67.35,96732
23-Jun-25,66.09,66.69,66.09,66.63,47812
20-Jun-25,66.79,66.79,65.95,66.36,99022
18-Jun-25,66.60,66.60,66.12,66.12,11952

*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: GMCO34