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
24/09/2021	1,66%	1,14	69,92	68,75	68,75	70,22	2M	970
23/09/2021	2,15%	1,45	68,78	67,82	67,77	68,94	534K	140
22/09/2021	3,12%	2,04	67,33	65,40	65,40	67,63	577K	542
21/09/2021	-0,58%	-0,38	65,29	65,65	64,88	66,00	567K	170
20/09/2021	-3,16%	-2,14	65,67	67,00	64,65	67,00	2M	262
17/09/2021	0,50%	0,34	67,81	68,65	67,33	69,14	2M	1.560
16/09/2021	-1,04%	-0,71	67,47	67,99	66,91	68,31	809K	301
15/09/2021	2,25%	1,50	68,18	66,78	66,70	68,21	2M	448
14/09/2021	0,23%	0,15	66,68	66,78	66,10	67,12	397K	145
13/09/2021	2,35%	1,53	66,53	65,65	64,91	66,55	1M	946
10/09/2021	2,83%	1,79	65,00	63,22	63,22	66,19	1M	1.541

09/09/2021	-2,14%	-1,38	63,21	64,57	63,12	64,74	1M	181
08/09/2021	2,52%	1,59	64,59	63,43	63,31	65,15	6M	378
06/09/2021	-0,85%	-0,54	63,00	64,50	62,59	65,84	182K	169
03/09/2021	0,44%	0,28	63,54	63,10	62,70	63,54	2M	625
02/09/2021	-0,83%	-0,53	63,26	63,79	63,25	63,88	575K	623
01/09/2021	1,24%	0,78	63,79	63,71	62,80	64,20	650K	2.772
31/08/2021	-2,76%	-1,79	63,01	63,70	62,60	63,87	505K	624
30/08/2021	-0,26%	-0,17	64,80	64,98	63,70	65,17	972K	412
27/08/2021	1,47%	0,94	64,97	64,09	64,09	65,14	2M	343
26/08/2021	-1,08%	-0,70	64,03	64,73	63,77	64,73	1M	340
25/08/2021	-0,78%	-0,51	64,73	65,20	64,48	65,69	629K	1.037
24/08/2021	0,48%	0,31	65,24	64,70	64,40	65,59	1M	1.141
23/08/2021	-1,44%	-0,95	64,93	64,59	63,40	65,13	1M	584
20/08/2021	-1,47%	-0,98	65,88	67,10	65,42	67,10	784K	223
19/08/2021	-2,64%	-1,81	66,86	68,67	66,03	68,67	984K	466
18/08/2021	3,19%	2,12	68,67	66,61	66,57	68,76	718K	100
17/08/2021	-4,67%	-3,26	66,55	69,83	66,20	69,83	2M	654
16/08/2021	-0,81%	-0,57	69,81	70,38	68,95	72,00	5M	625
13/08/2021	-1,84%	-1,32	70,38	71,69	70,32	72,05	963K	559
12/08/2021	1,04%	0,74	71,70	70,99	70,99	71,94	1M	562
11/08/2021	0,52%	0,37	70,96	70,38	69,86	71,11	2M	132
10/08/2021	-0,65%	-0,46	70,59	70,46	70,14	71,03	572K	1.777
09/08/2021	-1,33%	-0,96	71,05	72,01	70,34	72,01	463K	335
06/08/2021	1,38%	0,98	72,01	71,55	70,99	72,79	10M	428
05/08/2021	1,49%	1,04	71,03	69,00	68,80	71,49	2M	1.109
04/08/2021	-6,95%	-5,23	69,99	73,49	67,83	73,49	8M	1.727
03/08/2021	3,01%	2,20	75,22	75,45	74,78	75,94	870K	299
02/08/2021	-1,32%	-0,98	73,02	74,00	73,02	75,20	672K	128
30/07/2021	3,85%	2,74	74,00	72,00	72,00	74,00	1M	860
29/07/2021	0,13%	0,09	71,26	72,49	71,26	73,15	9M	1.067
28/07/2021	0,07%	0,05	71,17	71,50	70,29	71,80	270K	36
27/07/2021	-1,50%	-1,08	71,12	72,28	70,20	72,28	169K	80
26/07/2021	0,49%	0,35	72,20	72,00	71,46	72,45	844K	187
23/07/2021	-3,94%	-2,95	71,85	72,27	70,87	72,27	2M	180
22/07/2021	0,92%	0,68	74,80	73,14	72,27	74,80	623K	56
21/07/2021	0,76%	0,56	74,12	73,56	73,56	75,45	882K	161
20/07/2021	3,31%	2,36	73,56	71,20	71,20	73,58	439K	65
19/07/2021	0,31%	0,22	71,20	69,20	68,39	71,20	638K	281
16/07/2021	-2,87%	-2,10	70,98	73,28	70,98	73,44	803K	172
15/07/2021	-0,54%	-0,40	73,08	73,44	72,59	73,45	203K	74
14/07/2021	-3,82%	-2,92	73,48	75,53	73,48	75,53	928K	278
13/07/2021	0,03%	0,02	76,40	76,69	75,37	76,92	321K	160
12/07/2021	4,05%	2,97	76,38	75,81	75,81	77,29	1M	148
08/07/2021	-2,12%	-1,59	73,41	74,00	72,40	74,25	2M	117
07/07/2021	-0,82%	-0,62	75,00	75,62	73,49	75,62	772K	97
06/07/2021	2,41%	1,78	75,62	74,24	73,93	75,62	4M	144
05/07/2021	-0,70%	-0,52	73,84	75,00	73,80	75,37	286K	271
02/07/2021	-0,27%	-0,20	74,36	74,70	73,30	74,97	2M	213
01/07/2021	1,17%	0,86	74,56	73,70	73,70	74,94	225K	163
30/06/2021	1,60%	1,16	73,70	74,60	73,42	74,60	797K	399
29/06/2021	0,19%	0,14	72,54	73,02	72,54	73,61	535K	73
28/06/2021	-3,05%	-2,28	72,40	73,16	72,25	74,68	778K	197
25/06/2021	1,03%	0,76	74,68	74,13	73,94	75,22	150K	59
24/06/2021	-1,39%	-1,04	73,92	74,83	73,44	74,83	324K	101
23/06/2021	1,63%	1,20	74,96	74,30	73,72	75,07	386K	57
22/06/2021	-1,10%	-0,82	73,76	74,81	73,75	74,84	926K	207
21/06/2021	-0,03%	-0,02	74,58	74,88	74,29	75,39	219K	54
18/06/2021	-1,19%	-0,90	74,60	74,82	73,47	75,27	421K	68
17/06/2021	-3,21%	-2,50	75,50	77,50	74,68	78,32	1M	168
16/06/2021	1,40%	1,08	78,00	78,00	76,92	78,96	658K	139
15/06/2021	-0,57%	-0,44	76,92	77,38	76,26	77,75	227K	198
14/06/2021	-1,68%	-1,32	77,36	78,68	76,51	78,68	855K	985
11/06/2021	0,77%	0,60	78,68	78,08	78,08	79,25	552K	174
10/06/2021	-1,51%	-1,20	78,08	79,99	77,61	79,99	574K	163
09/06/2021	-1,67%	-1,35	79,28	80,71	79,28	81,28	272K	453
08/06/2021	1,03%	0,82	80,63	80,00	78,87	80,67	311K	272
07/06/2021	-0,10%	-0,08	79,81	80,81	78,96	81,25	365K	239
04/06/2021	5,95%	4,49	79,89	75,63	75,63	81,00	1M	258
02/06/2021	-1,75%	-1,34	75,40	77,22	75,28	77,59	1M	1.875
01/06/2021	-2,24%	-1,76	76,74	78,50	76,52	78,50	483K	393
31/05/2021	1,33%	1,03	78,50	77,65	76,52	78,86	163K	342
28/05/2021	-1,25%	-0,98	77,47	78,99	76,55	78,99	375K	115
27/05/2021	1,70%	1,31	78,45	77,40	77,40	80,35	1M	169
26/05/2021	1,51%	1,15	77,14	75,70	75,70	77,28	365K	76
25/05/2021	0,58%	0,44	75,99	75,55	75,35	77,13	457K	183
24/05/2021	-0,59%	-0,45	75,55	76,00	75,26	76,40	641K	78
21/05/2021	2,14%	1,59	76,00	73,80	73,80	76,23	1M	181
20/05/2021	0,96%	0,71	74,41	73,71	73,12	74,41	428K	60
19/05/2021	-0,28%	-0,21	73,70	72,88	71,47	73,78	1M	204
18/05/2021	-0,11%	-0,08	73,91	74,00	73,87	74,69	336K	60
17/05/2021	-0,39%	-0,29	73,99	74,28	73,08	74,28	378K	478
14/05/2021	1,89%	1,38	74,28	72,90	72,35	74,28	458K	2.103
13/05/2021	1,89%	1,35	72,90	71,55	71,45	73,04	590K	160
12/05/2021	-2,01%	-1,47	71,55	73,38	71,07	73,38	1M	1.402
11/05/2021	-3,08%	-2,32	73,02	75,03	72,08	75,03	973K	658
10/05/2021	-2,47%	-1,91	75,34	76,86	75,34	77,40	731K	331
07/05/2021	-0,71%	-0,55	77,25	77,79	75,35	78,00	1M	492
06/05/2021	0,39%	0,30	77,80	78,00	76,00	78,00	451K	109
05/05/2021	1,84%	1,40	77,50	77,20	76,09	78,27	2M	617
04/05/2021	-2,12%	-1,65	76,10	77,80	74,84	77,83	3M	2.255
03/05/2021	0,13%	0,10	77,75	77,97	76,59	79,15	2M	171
30/04/2021	3,53%	2,65	77,65	76,94	75,27	77,75	2M	163
29/04/2021	-6,24%	-4,99	75,00	79,98	74,88	79,98	2M	323
28/04/2021	-0,57%	-0,46	79,99	80,00	78,50	80,00	638K	346
27/04/2021	1,45%	1,15	80,45	79,30	79,20	80,65	709K	99
26/04/2021	0,00%	0,00	79,30	78,76	78,76	80,40	483K	73
23/04/2021	2,84%	2,19	79,30	77,50	77,35	79,30	9M	242
22/04/2021	-0,86%	-0,67	77,11	78,05	76,89	79,33	2M	215
20/04/2021	-3,02%	-2,42	77,78	79,89	75,82	79,89	2M	371
19/04/2021	-3,72%	-3,10	80,20	81,87	79,50	82,55	2M	285
16/04/2021	0,92%	0,76	83,30	83,33	81,75	83,60	709K	111
15/04/2021	-0,49%	-0,41	82,54	82,95	82,24	84,91	7M	114
14/04/2021	-1,25%	-1,05	82,95	84,00	82,80	84,70	2M	112
13/04/2021	-2,04%	-1,75	84,00	84,80	82,47	85,19	2M	245
12/04/2021	0,59%	0,50	85,75	85,26	83,70	85,75	684K	156
09/04/2021	0,29%	0,25	85,25	85,01	83,85	85,50	351K	86
08/04/2021	-1,22%	-1,05	85,00	88,00	82,36	88,00	2M	177
07/04/2021	-1,19%	-1,04	86,05	87,09	85,05	87,09	1M	339
06/04/2021	0,72%	0,62	87,09	86,50	85,50	88,84	1M	247
05/04/2021	6,42%	5,22	86,47	82,98	82,98	86,85	2M	207
01/04/2021	-0,31%	-0,25	81,25	82,00	81,20	83,15	3M	182
31/03/2021	-3,28%	-2,76	81,50	84,26	81,09	84,26	1M	202
30/03/2021	4,15%	3,36	84,26	80,90	80,90	84,46	995K	109
29/03/2021	0,17%	0,14	80,90	81,60	80,85	82,42	230K	74
26/03/2021	0,40%	0,32	80,76	80,85	79,78	81,45	876K	122
25/03/2021	2,34%	1,84	80,44	77,00	77,00	80,45	1M	145
24/03/2021	1,55%	1,20	78,60	78,12	77,83	79,64	606K	90
23/03/2021	-3,76%	-3,02	77,40	80,01	76,82	80,01	2M	174
22/03/2021	-2,36%	-1,94	80,42	82,36	78,20	82,36	2M	243
19/03/2021	-4,45%	-3,84	82,36	83,30	80,55	83,35	3M	218
18/03/2021	2,99%	2,50	86,20	84,78	82,17	86,30	4M	393
17/03/2021	2,09%	1,71	83,70	81,00	80,50	83,70	6M	172
16/03/2021	-	-	81,99	81,57	79,78	81,99	1M	105

Date,Open,High,Low,Close,Volume
24-Sep-21,68.75,70.22,68.75,69.92,2454130
23-Sep-21,67.82,68.94,67.77,68.78,534284
22-Sep-21,65.40,67.63,65.40,67.33,576560
21-Sep-21,65.65,66.00,64.88,65.29,567328
20-Sep-21,67.00,67.00,64.65,65.67,2300478
17-Sep-21,68.65,69.14,67.33,67.81,2241128
16-Sep-21,67.99,68.31,66.91,67.47,809192
15-Sep-21,66.78,68.21,66.70,68.18,1552218
14-Sep-21,66.78,67.12,66.10,66.68,396700
13-Sep-21,65.65,66.55,64.91,66.53,1002168
10-Sep-21,63.22,66.19,63.22,65.00,1317403
09-Sep-21,64.57,64.74,63.12,63.21,1020363
08-Sep-21,63.43,65.15,63.31,64.59,6497772
06-Sep-21,64.50,65.84,62.59,63.00,181506
03-Sep-21,63.10,63.54,62.70,63.54,1956124
02-Sep-21,63.79,63.88,63.25,63.26,575348
01-Sep-21,63.71,64.20,62.80,63.79,650164
31-Aug-21,63.70,63.87,62.60,63.01,504955
30-Aug-21,64.98,65.17,63.70,64.80,972428
27-Aug-21,64.09,65.14,64.09,64.97,2192867
26-Aug-21,64.73,64.73,63.77,64.03,1269771
25-Aug-21,65.20,65.69,64.48,64.73,628608
24-Aug-21,64.70,65.59,64.40,65.24,1367262
23-Aug-21,64.59,65.13,63.40,64.93,1072714
20-Aug-21,67.10,67.10,65.42,65.88,784205
19-Aug-21,68.67,68.67,66.03,66.86,984115
18-Aug-21,66.61,68.76,66.57,68.67,717955
17-Aug-21,69.83,69.83,66.20,66.55,1983161
16-Aug-21,70.38,72.00,68.95,69.81,4891453
13-Aug-21,71.69,72.05,70.32,70.38,962728
12-Aug-21,70.99,71.94,70.99,71.70,1019637
11-Aug-21,70.38,71.11,69.86,70.96,2213887
10-Aug-21,70.46,71.03,70.14,70.59,571795
09-Aug-21,72.01,72.01,70.34,71.05,463224
06-Aug-21,71.55,72.79,70.99,72.01,10075242
05-Aug-21,69.00,71.49,68.80,71.03,2038612
04-Aug-21,73.49,73.49,67.83,69.99,8074808
03-Aug-21,75.45,75.94,74.78,75.22,869798
02-Aug-21,74.00,75.20,73.02,73.02,672189
30-Jul-21,72.00,74.00,72.00,74.00,1089193
29-Jul-21,72.49,73.15,71.26,71.26,9303632
28-Jul-21,71.50,71.80,70.29,71.17,269712
27-Jul-21,72.28,72.28,70.20,71.12,168690
26-Jul-21,72.00,72.45,71.46,72.20,844446
23-Jul-21,72.27,72.27,70.87,71.85,1947561
22-Jul-21,73.14,74.80,72.27,74.80,623251
21-Jul-21,73.56,75.45,73.56,74.12,881961
20-Jul-21,71.20,73.58,71.20,73.56,438893
19-Jul-21,69.20,71.20,68.39,71.20,637627
16-Jul-21,73.28,73.44,70.98,70.98,803323
15-Jul-21,73.44,73.45,72.59,73.08,202576
14-Jul-21,75.53,75.53,73.48,73.48,928215
13-Jul-21,76.69,76.92,75.37,76.40,320914
12-Jul-21,75.81,77.29,75.81,76.38,1351048
08-Jul-21,74.00,74.25,72.40,73.41,2320580
07-Jul-21,75.62,75.62,73.49,75.00,772018
06-Jul-21,74.24,75.62,73.93,75.62,4035144
05-Jul-21,75.00,75.37,73.80,73.84,286059
02-Jul-21,74.70,74.97,73.30,74.36,1583192
01-Jul-21,73.70,74.94,73.70,74.56,224581
30-Jun-21,74.60,74.60,73.42,73.70,796939
29-Jun-21,73.02,73.61,72.54,72.54,534901
28-Jun-21,73.16,74.68,72.25,72.40,777554
25-Jun-21,74.13,75.22,73.94,74.68,150026
24-Jun-21,74.83,74.83,73.44,73.92,323593
23-Jun-21,74.30,75.07,73.72,74.96,385622
22-Jun-21,74.81,74.84,73.75,73.76,926216
21-Jun-21,74.88,75.39,74.29,74.58,219341
18-Jun-21,74.82,75.27,73.47,74.60,420699
17-Jun-21,77.50,78.32,74.68,75.50,1065604
16-Jun-21,78.00,78.96,76.92,78.00,658214
15-Jun-21,77.38,77.75,76.26,76.92,227247
14-Jun-21,78.68,78.68,76.51,77.36,855322
11-Jun-21,78.08,79.25,78.08,78.68,551868
10-Jun-21,79.99,79.99,77.61,78.08,573723
09-Jun-21,80.71,81.28,79.28,79.28,271624
08-Jun-21,80.00,80.67,78.87,80.63,311179
07-Jun-21,80.81,81.25,78.96,79.81,364798
04-Jun-21,75.63,81.00,75.63,79.89,1451370
02-Jun-21,77.22,77.59,75.28,75.40,1122538
01-Jun-21,78.50,78.50,76.52,76.74,483413
31-May-21,77.65,78.86,76.52,78.50,163438
28-May-21,78.99,78.99,76.55,77.47,375027
27-May-21,77.40,80.35,77.40,78.45,1464710
26-May-21,75.70,77.28,75.70,77.14,364995
25-May-21,75.55,77.13,75.35,75.99,456853
24-May-21,76.00,76.40,75.26,75.55,641094
21-May-21,73.80,76.23,73.80,76.00,1043502
20-May-21,73.71,74.41,73.12,74.41,427980
19-May-21,72.88,73.78,71.47,73.70,1111906
18-May-21,74.00,74.69,73.87,73.91,336308
17-May-21,74.28,74.28,73.08,73.99,378294
14-May-21,72.90,74.28,72.35,74.28,458312
13-May-21,71.55,73.04,71.45,72.90,590294
12-May-21,73.38,73.38,71.07,71.55,1099434
11-May-21,75.03,75.03,72.08,73.02,972742
10-May-21,76.86,77.40,75.34,75.34,731465
07-May-21,77.79,78.00,75.35,77.25,1361829
06-May-21,78.00,78.00,76.00,77.80,451357
05-May-21,77.20,78.27,76.09,77.50,1992901
04-May-21,77.80,77.83,74.84,76.10,2637183
03-May-21,77.97,79.15,76.59,77.75,1997987
30-Apr-21,76.94,77.75,75.27,77.65,1535023
29-Apr-21,79.98,79.98,74.88,75.00,2382246
28-Apr-21,80.00,80.00,78.50,79.99,637620
27-Apr-21,79.30,80.65,79.20,80.45,709144
26-Apr-21,78.76,80.40,78.76,79.30,483120
23-Apr-21,77.50,79.30,77.35,79.30,9226447
22-Apr-21,78.05,79.33,76.89,77.11,1558081
20-Apr-21,79.89,79.89,75.82,77.78,2284471
19-Apr-21,81.87,82.55,79.50,80.20,1852687
16-Apr-21,83.33,83.60,81.75,83.30,709370
15-Apr-21,82.95,84.91,82.24,82.54,6583687
14-Apr-21,84.00,84.70,82.80,82.95,2493400
13-Apr-21,84.80,85.19,82.47,84.00,1870160
12-Apr-21,85.26,85.75,83.70,85.75,684019
09-Apr-21,85.01,85.50,83.85,85.25,350709
08-Apr-21,88.00,88.00,82.36,85.00,2032832
07-Apr-21,87.09,87.09,85.05,86.05,1156584
06-Apr-21,86.50,88.84,85.50,87.09,1117034
05-Apr-21,82.98,86.85,82.98,86.47,2442225
01-Apr-21,82.00,83.15,81.20,81.25,2943469
31-Mar-21,84.26,84.26,81.09,81.50,1116220
30-Mar-21,80.90,84.46,80.90,84.26,994940
29-Mar-21,81.60,82.42,80.85,80.90,229988
26-Mar-21,80.85,81.45,79.78,80.76,876004
25-Mar-21,77.00,80.45,77.00,80.44,1424656
24-Mar-21,78.12,79.64,77.83,78.60,605549
23-Mar-21,80.01,80.01,76.82,77.40,2294960
22-Mar-21,82.36,82.36,78.20,80.42,2027044
19-Mar-21,83.30,83.35,80.55,82.36,3009850
18-Mar-21,84.78,86.30,82.17,86.20,3833480
17-Mar-21,81.00,83.70,80.50,83.70,6209338
16-Mar-21,81.57,81.99,79.78,81.99,1196130

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GMCO34

cotações, gráficos e mais...