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
15/01/2021	-1,09%	-0,73	66,21	66,94	65,35	68,55	14M	203
14/01/2021	3,85%	2,48	66,94	65,37	64,85	67,79	4M	186
13/01/2021	0,64%	0,41	64,46	64,05	63,60	67,75	5M	287
12/01/2021	3,31%	2,05	64,05	63,50	61,81	66,51	3M	2.178
11/01/2021	6,44%	3,75	62,00	58,90	58,59	62,34	3M	107
08/01/2021	0,43%	0,25	58,25	58,43	57,36	58,43	672K	32
07/01/2021	1,93%	1,10	58,00	58,01	57,71	58,79	661K	1.555
06/01/2021	3,36%	1,85	56,90	55,49	55,32	57,80	15M	94
05/01/2021	0,46%	0,25	55,05	54,64	53,47	55,25	969K	2.053
04/01/2021	-1,95%	-1,09	54,80	55,00	52,70	55,00	885K	2.194
30/12/2020	3,04%	1,65	55,89	54,25	54,00	55,89	4M	117

29/12/2020	-1,13%	-0,62	54,24	55,88	53,77	57,00	230K	2.040
28/12/2020	-1,15%	-0,64	54,86	55,50	54,74	55,81	1M	2.420
23/12/2020	4,91%	2,60	55,50	52,90	52,90	55,85	2M	291
22/12/2020	0,09%	0,05	52,90	53,71	52,43	53,71	148K	425
21/12/2020	0,96%	0,50	52,85	52,47	51,70	53,28	318K	1.054
18/12/2020	-1,54%	-0,82	52,35	53,17	51,71	53,90	306K	1.051
17/12/2020	1,01%	0,53	53,17	53,40	52,54	54,50	302K	2.060
16/12/2020	-0,59%	-0,31	52,64	53,59	52,29	54,04	398K	2.076
15/12/2020	-2,84%	-1,55	52,95	54,50	52,85	54,50	1M	1.059
14/12/2020	3,02%	1,60	54,50	53,59	52,95	54,50	2M	1.092
11/12/2020	-1,14%	-0,61	52,90	53,84	52,79	54,07	890K	39
10/12/2020	-6,68%	-3,83	53,51	56,63	53,51	56,68	7M	83
09/12/2020	2,39%	1,34	57,34	56,67	56,34	57,34	166K	20
08/12/2020	-1,10%	-0,62	56,00	56,39	55,75	56,39	6M	88
07/12/2020	-0,39%	-0,22	56,62	56,84	55,74	56,84	7M	21
04/12/2020	-0,63%	-0,36	56,84	57,60	56,58	57,76	10K	15
03/12/2020	-1,53%	-0,89	57,20	58,09	56,65	58,14	106K	22
02/12/2020	-1,71%	-1,01	58,09	59,94	57,71	59,94	16K	11
01/12/2020	0,17%	0,10	59,10	59,18	58,61	59,65	42K	15
30/11/2020	-1,52%	-0,91	59,00	59,91	58,50	60,20	1M	358
27/11/2020	-2,28%	-1,40	59,91	61,35	59,65	61,49	35K	14
26/11/2020	1,41%	0,85	61,31	61,37	59,90	61,37	56K	15
25/11/2020	-3,05%	-1,90	60,46	61,18	59,51	61,93	717K	38
24/11/2020	2,23%	1,36	62,36	61,21	61,21	62,76	50K	22
23/11/2020	5,35%	3,10	61,00	58,40	58,40	61,35	971K	57
20/11/2020	1,67%	0,95	57,90	57,90	57,43	58,05	187K	25
19/11/2020	-2,47%	-1,44	56,95	58,79	56,25	58,79	144K	22
18/11/2020	3,71%	2,09	58,39	56,40	56,35	58,50	2K	5
17/11/2020	-1,57%	-0,90	56,30	56,40	55,61	56,60	678K	28
16/11/2020	1,51%	0,85	57,20	57,03	55,90	57,20	508K	29
13/11/2020	5,33%	2,85	56,35	53,94	53,94	56,35	45K	12
12/11/2020	-3,17%	-1,75	53,50	54,40	53,00	54,40	11K	19
11/11/2020	-0,72%	-0,40	55,25	57,05	54,35	57,05	33K	17
10/11/2020	4,70%	2,50	55,65	53,15	53,00	56,20	878K	66
09/11/2020	6,09%	3,05	53,15	51,50	51,50	53,64	10M	211
06/11/2020	-2,64%	-1,36	50,10	52,26	50,07	52,46	3M	11
05/11/2020	3,08%	1,54	51,46	51,08	49,20	51,59	5M	27
04/11/2020	-1,89%	-0,96	49,92	51,39	49,92	51,39	22K	11
03/11/2020	3,31%	1,63	50,88	49,87	49,87	51,54	8K	10
30/10/2020	-2,57%	-1,30	49,25	50,25	49,00	50,55	12M	22
29/10/2020	-74,37%	-146,70	50,55	50,25	50,04	51,57	40K	22
28/10/2020	-0,57%	-1,14	197,25	201,00	192,00	201,00	1M	12
27/10/2020	-1,42%	-2,85	198,39	202,03	197,01	202,03	126K	11
26/10/2020	3,73%	7,24	201,24	205,03	199,00	205,03	418K	23
23/10/2020	-7,09%	-14,80	194,00	211,43	194,00	212,66	1M	39
22/10/2020	3,97%	7,98	208,80	201,78	201,19	208,90	1M	43
21/10/2020	1,06%	2,10	200,82	204,93	197,42	204,93	876K	34
20/10/2020	6,62%	12,34	198,72	191,49	191,49	200,61	922K	27
19/10/2020	-0,99%	-1,87	186,38	187,88	186,38	188,53	76K	3
16/10/2020	5,79%	10,30	188,25	184,39	184,28	188,25	132K	10
15/10/2020	-0,35%	-0,62	177,95	177,95	177,95	177,95	18K	1
14/10/2020	0,32%	0,57	178,57	177,59	176,19	178,57	80K	5
13/10/2020	0,05%	0,09	178,00	177,91	176,69	178,40	152K	7
09/10/2020	-1,43%	-2,59	177,91	179,00	177,91	180,50	681K	22
08/10/2020	3,20%	5,59	180,50	183,27	180,50	183,27	337K	15
07/10/2020	2,21%	3,79	174,91	174,91	174,91	174,91	70K	1
06/10/2020	-2,34%	-4,10	171,12	172,52	171,12	172,73	183K	9
05/10/2020	1,75%	3,02	175,22	175,22	175,22	175,22	70K	1
02/10/2020	0,88%	1,51	172,20	168,57	168,57	173,87	600K	17
01/10/2020	2,38%	3,97	170,69	166,79	166,20	171,81	538K	22
30/09/2020	2,58%	4,19	166,72	164,83	164,83	166,72	13M	2
29/09/2020	-2,15%	-3,57	162,53	164,53	162,53	164,53	66K	2
28/09/2020	3,52%	5,65	166,10	164,78	164,78	167,21	383K	19
24/09/2020	-2,98%	-4,92	160,45	159,68	159,68	161,62	2M	71
23/09/2020	2,08%	3,37	165,37	162,12	162,12	165,37	11K	4
22/09/2020	0,63%	1,01	162,00	162,00	162,00	162,00	32K	1
21/09/2020	-5,00%	-8,47	160,99	165,00	159,78	165,00	315K	34
18/09/2020	1,12%	1,87	169,46	167,99	167,99	169,46	10K	2
16/09/2020	0,17%	0,28	167,59	172,00	167,44	172,00	167K	33
15/09/2020	1,41%	2,32	167,31	164,50	164,50	168,19	172K	4
14/09/2020	2,22%	3,59	164,99	164,37	163,00	166,69	226K	11
11/09/2020	-0,03%	-0,05	161,40	160,13	160,13	161,50	493K	13
10/09/2020	-5,14%	-8,74	161,45	162,78	161,45	162,80	161K	4
09/09/2020	-2,64%	-4,61	170,19	171,41	170,00	171,41	737K	24
08/09/2020	9,00%	14,44	174,80	169,75	168,37	174,83	2M	62
04/09/2020	3,87%	5,98	160,36	158,24	156,13	160,36	2M	42
03/09/2020	-2,97%	-4,73	154,38	164,59	154,38	165,38	273K	6
01/09/2020	-2,37%	-3,86	159,11	158,87	158,87	159,11	65K	2
31/08/2020	-0,71%	-1,16	162,97	162,97	162,97	162,97	20K	1
28/08/2020	-1,01%	-1,68	164,13	164,13	164,13	164,13	2K	1
27/08/2020	0,67%	1,10	165,81	167,59	165,71	168,64	205K	8
26/08/2020	-1,02%	-1,69	164,71	164,81	163,59	164,81	104K	7
25/08/2020	-1,47%	-2,48	166,40	169,60	165,99	169,60	125K	9
24/08/2020	4,58%	7,40	168,88	163,38	163,38	171,38	1M	8
21/08/2020	0,30%	0,49	161,48	160,80	160,69	161,48	116K	3
20/08/2020	-0,65%	-1,06	160,99	163,50	160,80	163,50	80K	3
19/08/2020	-1,46%	-2,40	162,05	162,00	162,00	162,05	8K	3
18/08/2020	-0,93%	-1,54	164,45	166,13	164,25	166,13	107K	4
17/08/2020	12,12%	17,94	165,99	156,01	156,01	168,18	319K	19
14/08/2020	-5,09%	-7,94	148,05	148,05	148,05	148,05	59K	1
12/08/2020	-0,64%	-1,01	155,99	155,19	155,19	155,99	93K	2
11/08/2020	9,27%	13,32	157,00	158,60	157,00	158,60	17K	2
06/08/2020	5,43%	7,40	143,68	144,00	143,68	144,00	55K	6
03/08/2020	3,69%	4,85	136,28	136,60	136,28	136,60	2M	2
30/07/2020	-2,07%	-2,78	131,43	131,43	131,43	131,43	4K	3
29/07/2020	-1,61%	-2,19	134,21	134,21	134,21	134,21	1K	1
28/07/2020	-0,73%	-1,00	136,40	136,40	136,40	136,40	48K	1
24/07/2020	-0,87%	-1,20	137,40	137,40	137,40	137,40	1K	1
23/07/2020	3,37%	4,52	138,60	138,60	138,60	138,60	21K	1
22/07/2020	-2,53%	-3,48	134,08	134,20	134,08	134,20	11M	3
21/07/2020	-1,18%	-1,64	137,56	139,00	137,56	139,00	65K	5
20/07/2020	-2,27%	-3,24	139,20	139,20	139,20	139,20	14K	1
17/07/2020	-0,39%	-0,56	142,44	142,44	142,44	142,44	1K	1
16/07/2020	1,86%	2,61	143,00	143,00	143,00	143,00	1K	1
15/07/2020	2,40%	3,29	140,39	140,39	140,39	140,39	56K	2
14/07/2020	3,67%	4,85	137,10	137,10	137,10	137,10	14K	1
13/07/2020	4,45%	5,63	132,25	132,18	132,18	132,25	11K	2
10/07/2020	-0,50%	-0,64	126,62	126,40	126,40	126,62	6K	2
09/07/2020	-5,03%	-6,74	127,26	127,55	127,00	127,55	8M	6
01/07/2020	-2,55%	-3,50	134,00	133,86	133,86	134,00	134K	2
30/06/2020	3,32%	4,42	137,50	137,50	137,50	137,50	7K	1
25/06/2020	-1,93%	-2,62	133,08	133,08	133,08	133,08	20K	1
23/06/2020	-4,17%	-5,91	135,70	135,70	135,70	135,70	12M	2
12/06/2020	-7,69%	-11,79	141,61	141,61	141,61	141,61	3K	1
08/06/2020	6,94%	9,96	153,40	153,40	153,40	153,40	8K	1
01/06/2020	-2,42%	-3,56	143,44	143,44	143,44	143,44	2M	1
26/05/2020	1,38%	2,00	147,00	145,80	145,80	147,00	28K	3
22/05/2020	0,59%	0,85	145,00	145,00	145,00	145,00	12K	2
21/05/2020	-0,86%	-1,25	144,15	144,15	144,15	144,15	7M	1
20/05/2020	-0,74%	-1,09	145,40	145,40	145,40	145,40	7M	1
19/05/2020	15,53%	19,69	146,49	146,59	146,49	146,70	7M	6
06/05/2020	11,42%	13,00	126,80	126,80	126,80	126,80	13K	1
04/05/2020	-	-	113,80	113,80	113,80	113,80	15K	1

Date,Open,High,Low,Close,Volume
15-Jan-21,66.94,68.55,65.35,66.21,13742334
14-Jan-21,65.37,67.79,64.85,66.94,3682128
13-Jan-21,64.05,67.75,63.60,64.46,4596976
12-Jan-21,63.50,66.51,61.81,64.05,2886508
11-Jan-21,58.90,62.34,58.59,62.00,2599009
08-Jan-21,58.43,58.43,57.36,58.25,671582
07-Jan-21,58.01,58.79,57.71,58.00,660822
06-Jan-21,55.49,57.80,55.32,56.90,14661823
05-Jan-21,54.64,55.25,53.47,55.05,969182
04-Jan-21,55.00,55.00,52.70,54.80,885185
30-Dec-20,54.25,55.89,54.00,55.89,4439991
29-Dec-20,55.88,57.00,53.77,54.24,229650
28-Dec-20,55.50,55.81,54.74,54.86,1230268
23-Dec-20,52.90,55.85,52.90,55.50,2009482
22-Dec-20,53.71,53.71,52.43,52.90,147967
21-Dec-20,52.47,53.28,51.70,52.85,317599
18-Dec-20,53.17,53.90,51.71,52.35,305575
17-Dec-20,53.40,54.50,52.54,53.17,301904
16-Dec-20,53.59,54.04,52.29,52.64,397512
15-Dec-20,54.50,54.50,52.85,52.95,1252043
14-Dec-20,53.59,54.50,52.95,54.50,1651570
11-Dec-20,53.84,54.07,52.79,52.90,890433
10-Dec-20,56.63,56.68,53.51,53.51,6972418
09-Dec-20,56.67,57.34,56.34,57.34,165716
08-Dec-20,56.39,56.39,55.75,56.00,5922141
07-Dec-20,56.84,56.84,55.74,56.62,6857670
04-Dec-20,57.60,57.76,56.58,56.84,10053
03-Dec-20,58.09,58.14,56.65,57.20,106460
02-Dec-20,59.94,59.94,57.71,58.09,15872
01-Dec-20,59.18,59.65,58.61,59.10,41607
30-Nov-20,59.91,60.20,58.50,59.00,1426627
27-Nov-20,61.35,61.49,59.65,59.91,35281
26-Nov-20,61.37,61.37,59.90,61.31,55887
25-Nov-20,61.18,61.93,59.51,60.46,716776
24-Nov-20,61.21,62.76,61.21,62.36,50425
23-Nov-20,58.40,61.35,58.40,61.00,971368
20-Nov-20,57.90,58.05,57.43,57.90,186624
19-Nov-20,58.79,58.79,56.25,56.95,144093
18-Nov-20,56.40,58.50,56.35,58.39,2120
17-Nov-20,56.40,56.60,55.61,56.30,678070
16-Nov-20,57.03,57.20,55.90,57.20,508386
13-Nov-20,53.94,56.35,53.94,56.35,44710
12-Nov-20,54.40,54.40,53.00,53.50,11285
11-Nov-20,57.05,57.05,54.35,55.25,32544
10-Nov-20,53.15,56.20,53.00,55.65,878110
09-Nov-20,51.50,53.64,51.50,53.15,10347059
06-Nov-20,52.26,52.46,50.07,50.10,2541954
05-Nov-20,51.08,51.59,49.20,51.46,5214295
04-Nov-20,51.39,51.39,49.92,49.92,22453
03-Nov-20,49.87,51.54,49.87,50.88,8045
30-Oct-20,50.25,50.55,49.00,49.25,11915268
29-Oct-20,50.25,51.57,50.04,50.55,40303
28-Oct-20,201.00,201.00,192.00,197.25,1155498
27-Oct-20,202.03,202.03,197.01,198.39,125976
26-Oct-20,205.03,205.03,199.00,201.24,418390
23-Oct-20,211.43,212.66,194.00,194.00,1058411
22-Oct-20,201.78,208.90,201.19,208.80,1076672
21-Oct-20,204.93,204.93,197.42,200.82,875524
20-Oct-20,191.49,200.61,191.49,198.72,921899
19-Oct-20,187.88,188.53,186.38,186.38,75526
16-Oct-20,184.39,188.25,184.28,188.25,132239
15-Oct-20,177.95,177.95,177.95,177.95,17795
14-Oct-20,177.59,178.57,176.19,178.57,80000
13-Oct-20,177.91,178.40,176.69,178.00,151787
09-Oct-20,179.00,180.50,177.91,177.91,680859
08-Oct-20,183.27,183.27,180.50,180.50,336914
07-Oct-20,174.91,174.91,174.91,174.91,69964
06-Oct-20,172.52,172.73,171.12,171.12,183162
05-Oct-20,175.22,175.22,175.22,175.22,70088
02-Oct-20,168.57,173.87,168.57,172.20,599915
01-Oct-20,166.79,171.81,166.20,170.69,538110
30-Sep-20,164.83,166.72,164.83,166.72,13045367
29-Sep-20,164.53,164.53,162.53,162.53,66299
28-Sep-20,164.78,167.21,164.78,166.10,383101
24-Sep-20,159.68,161.62,159.68,160.45,2490226
23-Sep-20,162.12,165.37,162.12,165.37,11434
22-Sep-20,162.00,162.00,162.00,162.00,32400
21-Sep-20,165.00,165.00,159.78,160.99,315398
18-Sep-20,167.99,169.46,167.99,169.46,10094
16-Sep-20,172.00,172.00,167.44,167.59,166546
15-Sep-20,164.50,168.19,164.50,167.31,172131
14-Sep-20,164.37,166.69,163.00,164.99,225765
11-Sep-20,160.13,161.50,160.13,161.40,493349
10-Sep-20,162.78,162.80,161.45,161.45,160870
09-Sep-20,171.41,171.41,170.00,170.19,737463
08-Sep-20,169.75,174.83,168.37,174.80,2087623
04-Sep-20,158.24,160.36,156.13,160.36,1742587
03-Sep-20,164.59,165.38,154.38,154.38,272530
01-Sep-20,158.87,159.11,158.87,159.11,65139
31-Aug-20,162.97,162.97,162.97,162.97,19556
28-Aug-20,164.13,164.13,164.13,164.13,1641
27-Aug-20,167.59,168.64,165.71,165.81,205139
26-Aug-20,164.81,164.81,163.59,164.71,103685
25-Aug-20,169.60,169.60,165.99,166.40,124758
24-Aug-20,163.38,171.38,163.38,168.88,1290652
21-Aug-20,160.80,161.48,160.69,161.48,115908
20-Aug-20,163.50,163.50,160.80,160.99,79702
19-Aug-20,162.00,162.05,162.00,162.05,8100
18-Aug-20,166.13,166.13,164.25,164.45,107067
17-Aug-20,156.01,168.18,156.01,165.99,318924
14-Aug-20,148.05,148.05,148.05,148.05,59220
12-Aug-20,155.19,155.99,155.19,155.99,93274
11-Aug-20,158.60,158.60,157.00,157.00,17286
06-Aug-20,144.00,144.00,143.68,143.68,54662
03-Aug-20,136.60,136.60,136.28,136.28,1989720
30-Jul-20,131.43,131.43,131.43,131.43,3942
29-Jul-20,134.21,134.21,134.21,134.21,1342
28-Jul-20,136.40,136.40,136.40,136.40,47740
24-Jul-20,137.40,137.40,137.40,137.40,1374
23-Jul-20,138.60,138.60,138.60,138.60,20790
22-Jul-20,134.20,134.20,134.08,134.08,10750750
21-Jul-20,139.00,139.00,137.56,137.56,64734
20-Jul-20,139.20,139.20,139.20,139.20,13920
17-Jul-20,142.44,142.44,142.44,142.44,1424
16-Jul-20,143.00,143.00,143.00,143.00,1430
15-Jul-20,140.39,140.39,140.39,140.39,56156
14-Jul-20,137.10,137.10,137.10,137.10,13710
13-Jul-20,132.18,132.25,132.18,132.25,10576
10-Jul-20,126.40,126.62,126.40,126.62,6324
09-Jul-20,127.55,127.55,127.00,127.26,7669543
01-Jul-20,133.86,134.00,133.86,134.00,133902
30-Jun-20,137.50,137.50,137.50,137.50,6875
25-Jun-20,133.08,133.08,133.08,133.08,19962
23-Jun-20,135.70,135.70,135.70,135.70,12213000
12-Jun-20,141.61,141.61,141.61,141.61,2832
08-Jun-20,153.40,153.40,153.40,153.40,7670
01-Jun-20,143.44,143.44,143.44,143.44,2180288
26-May-20,145.80,147.00,145.80,147.00,27810
22-May-20,145.00,145.00,145.00,145.00,11600
21-May-20,144.15,144.15,144.15,144.15,7207500
20-May-20,145.40,145.40,145.40,145.40,7270000
19-May-20,146.59,146.70,146.49,146.49,7376151
06-May-20,126.80,126.80,126.80,126.80,12680
04-May-20,113.80,113.80,113.80,113.80,14794

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GMCO34

cotações, gráficos e mais...