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
23/01/2025	1,80%	1,42	80,50	78,52	78,52	80,50	192K	32
22/01/2025	-2,37%	-1,92	79,08	81,97	77,60	81,97	919K	157
21/01/2025	5,15%	3,97	81,00	78,21	77,82	81,20	837K	119
20/01/2025	-1,61%	-1,26	77,03	78,48	76,52	78,48	2M	107
17/01/2025	0,12%	0,09	78,29	78,98	76,95	79,06	103K	58
16/01/2025	0,88%	0,68	78,20	77,69	77,18	78,20	1M	318
15/01/2025	2,15%	1,63	77,52	77,30	77,04	79,86	1M	56

14/01/2025	-1,95%	-1,51	75,89	76,32	75,82	77,31	19K	33
13/01/2025	1,79%	1,36	77,40	75,29	74,90	77,40	13K	36
10/01/2025	-0,43%	-0,33	76,04	76,37	75,69	77,61	198K	99
09/01/2025	-1,86%	-1,45	76,37	77,82	76,37	77,88	2M	65
08/01/2025	-2,36%	-1,88	77,82	79,69	77,05	79,69	132K	34
07/01/2025	-3,72%	-3,08	79,70	81,41	79,01	81,57	1M	162
06/01/2025	2,58%	2,08	82,78	80,98	80,74	82,78	126K	104
03/01/2025	2,20%	1,74	80,70	79,74	78,26	80,70	591K	75
02/01/2025	-4,64%	-3,84	78,96	82,81	78,65	83,34	134K	69
30/12/2024	1,06%	0,87	82,80	83,04	81,93	83,35	204K	45
27/12/2024	-2,17%	-1,82	81,93	84,59	81,93	84,69	1M	274
26/12/2024	3,01%	2,45	83,75	81,30	81,30	83,90	989K	86
23/12/2024	5,63%	4,33	81,30	77,67	77,67	81,30	564K	132
20/12/2024	-0,05%	-0,04	76,97	76,88	75,31	79,04	1M	53
19/12/2024	-2,88%	-2,28	77,01	80,09	77,00	80,09	126K	1.086
18/12/2024	3,19%	2,45	79,29	79,14	78,66	80,28	787K	143
17/12/2024	-1,49%	-1,16	76,84	80,10	76,84	80,20	182K	34
16/12/2024	0,12%	0,09	78,00	79,02	77,91	79,64	1M	52
13/12/2024	-1,38%	-1,09	77,91	79,79	77,91	80,06	439K	1.284
12/12/2024	1,80%	1,40	79,00	77,60	76,35	79,00	126K	81
11/12/2024	-6,83%	-5,69	77,60	77,95	77,42	81,00	1M	203
10/12/2024	2,59%	2,10	83,29	82,01	79,14	83,29	34K	69
09/12/2024	0,68%	0,55	81,19	80,82	80,22	82,38	93K	49
06/12/2024	-0,54%	-0,44	80,64	80,28	79,82	81,27	513K	75
05/12/2024	0,60%	0,48	81,08	84,00	78,97	84,00	72K	49
04/12/2024	-1,31%	-1,07	80,60	80,04	79,87	81,84	271K	63
03/12/2024	-2,22%	-1,85	81,67	83,52	81,08	83,72	226K	60
02/12/2024	-0,14%	-0,12	83,52	83,90	82,81	84,51	224K	104
29/11/2024	-0,42%	-0,35	83,64	86,01	82,98	86,52	4M	985
28/11/2024	2,68%	2,19	83,99	82,67	79,42	85,00	527K	95
27/11/2024	3,36%	2,66	81,80	80,43	79,99	82,46	233K	125
26/11/2024	-11,33%	-10,11	79,14	87,77	79,14	87,77	2M	329
25/11/2024	4,91%	4,18	89,25	85,69	85,41	89,25	207K	490
22/11/2024	5,53%	4,46	85,07	81,20	80,64	85,40	137K	79
21/11/2024	1,04%	0,83	80,61	79,28	79,28	81,18	1M	86
19/11/2024	-1,08%	-0,87	79,78	81,46	79,20	81,46	549K	69
18/11/2024	-3,64%	-3,05	80,65	83,70	80,52	83,70	72K	66
14/11/2024	0,12%	0,10	83,70	83,61	83,01	85,62	627K	88
13/11/2024	1,83%	1,50	83,60	83,42	82,15	84,46	1M	407
12/11/2024	-0,85%	-0,70	82,10	82,65	82,10	83,94	436K	927
11/11/2024	6,41%	4,99	82,80	81,03	81,00	83,84	550K	247
08/11/2024	0,72%	0,56	77,81	76,00	75,80	80,85	4M	506
07/11/2024	-1,37%	-1,07	77,25	78,90	76,84	79,80	87K	59
06/11/2024	1,82%	1,40	78,32	78,80	76,81	79,22	117K	46
05/11/2024	2,15%	1,62	76,92	75,30	74,84	77,50	1M	93
04/11/2024	0,97%	0,72	75,30	74,55	73,59	75,30	130K	64
01/11/2024	0,82%	0,61	74,58	74,10	73,97	75,00	2M	52
31/10/2024	0,24%	0,18	73,97	73,06	73,06	75,14	130K	42
30/10/2024	-0,98%	-0,73	73,79	73,78	73,78	75,93	86K	40
29/10/2024	-0,79%	-0,59	74,52	73,60	73,00	74,70	77K	89
28/10/2024	0,59%	0,44	75,11	74,59	74,46	75,36	213K	33
25/10/2024	0,00%	0,00	74,67	75,03	74,12	75,03	138K	24
24/10/2024	-0,41%	-0,31	74,67	76,17	74,55	77,50	424K	64
23/10/2024	-2,10%	-1,61	74,98	76,79	74,79	77,17	175K	154
22/10/2024	9,41%	6,59	76,59	70,47	70,08	77,17	2M	360
21/10/2024	0,03%	0,02	70,00	70,68	69,39	70,95	402K	69
18/10/2024	0,26%	0,18	69,98	70,19	69,70	70,41	3M	79
17/10/2024	1,01%	0,70	69,80	69,54	69,23	70,10	344K	44
16/10/2024	1,77%	1,20	69,10	68,25	68,25	70,00	2M	66
15/10/2024	-0,07%	-0,05	67,90	68,22	67,89	69,00	348K	55
14/10/2024	0,35%	0,24	67,95	66,35	66,35	68,00	232K	631
11/10/2024	0,36%	0,24	67,71	66,61	66,61	67,82	37K	33
10/10/2024	0,85%	0,57	67,47	66,90	66,27	67,47	38K	29
09/10/2024	5,27%	3,35	66,90	62,27	62,27	66,96	341K	64
08/10/2024	1,18%	0,74	63,55	64,00	63,41	65,27	308K	30
07/10/2024	0,66%	0,41	62,81	61,92	61,92	63,06	342K	73
04/10/2024	-5,07%	-3,33	62,40	63,06	62,28	63,33	143K	46
03/10/2024	7,56%	4,62	65,73	61,11	60,50	65,73	42K	22
02/10/2024	-0,15%	-0,09	61,11	61,00	60,78	61,56	56K	35
01/10/2024	-0,08%	-0,05	61,20	61,62	60,90	61,62	51K	28
30/09/2024	-3,05%	-1,93	61,25	60,56	60,18	62,17	432K	91
27/09/2024	1,06%	0,66	63,18	63,18	62,65	63,80	95K	29
26/09/2024	0,02%	0,01	62,52	62,51	62,00	63,20	2M	85
25/09/2024	-4,51%	-2,95	62,51	63,35	61,70	63,43	1M	372
24/09/2024	-1,87%	-1,25	65,46	65,91	65,04	66,22	106K	34
23/09/2024	-0,96%	-0,65	66,71	66,45	65,20	66,86	29K	32
20/09/2024	2,45%	1,61	67,36	65,38	65,38	67,54	33K	33
19/09/2024	-1,08%	-0,72	65,75	66,47	65,49	67,47	22K	33
18/09/2024	2,37%	1,54	66,47	65,58	65,58	67,05	15K	35
17/09/2024	0,50%	0,32	64,93	65,52	64,68	66,10	100K	594
16/09/2024	0,17%	0,11	64,61	65,15	64,46	65,73	238K	21
13/09/2024	-0,57%	-0,37	64,50	64,87	64,31	65,58	30K	27
12/09/2024	3,44%	2,16	64,87	63,54	63,01	65,69	249K	718
11/09/2024	-0,92%	-0,58	62,71	63,51	61,98	63,51	265K	195
10/09/2024	-4,73%	-3,14	63,29	65,54	62,56	65,54	909K	297
09/09/2024	0,35%	0,23	66,43	66,85	66,15	66,85	42K	19
06/09/2024	-1,52%	-1,02	66,20	67,00	65,85	67,42	15K	26
05/09/2024	-2,31%	-1,59	67,22	67,43	63,19	67,83	866K	61
04/09/2024	0,51%	0,35	68,81	67,09	67,09	69,54	27K	41
03/09/2024	-2,65%	-1,86	68,46	70,82	67,76	70,82	3M	83
02/09/2024	1,38%	0,96	70,32	67,97	65,87	70,60	88K	90
30/08/2024	-0,37%	-0,26	69,36	70,30	69,36	70,36	267K	36
29/08/2024	2,08%	1,42	69,62	68,48	68,48	70,10	247K	115
28/08/2024	1,07%	0,72	68,20	67,48	67,22	68,20	72K	24
27/08/2024	1,12%	0,75	67,48	66,73	66,73	68,00	310K	309
26/08/2024	0,56%	0,37	66,73	67,15	66,65	67,48	205K	74
23/08/2024	1,79%	1,17	66,36	64,41	64,41	66,65	913K	55
22/08/2024	2,60%	1,65	65,19	64,10	64,10	65,25	297K	65
21/08/2024	0,95%	0,60	63,54	64,57	63,23	64,57	132K	260
20/08/2024	1,45%	0,90	62,94	62,04	62,04	63,41	366K	65
19/08/2024	0,00%	0,00	62,04	62,10	61,33	62,11	61K	56
16/08/2024	0,50%	0,31	62,04	61,72	61,26	62,15	135K	29
15/08/2024	3,28%	1,96	61,73	60,96	60,96	61,86	3M	87
14/08/2024	1,39%	0,82	59,77	59,86	59,29	60,18	16K	31
13/08/2024	-0,71%	-0,42	58,95	58,88	58,50	59,03	1M	46
12/08/2024	-0,93%	-0,56	59,37	59,36	58,79	59,57	51K	25
09/08/2024	0,30%	0,18	59,93	60,35	58,85	60,56	57K	42
08/08/2024	5,08%	2,89	59,75	56,86	56,86	59,93	641K	49
07/08/2024	-0,70%	-0,40	56,86	58,00	56,86	58,06	84K	121
06/08/2024	0,25%	0,14	57,26	57,70	56,46	57,94	73K	78
05/08/2024	-2,56%	-1,50	57,12	56,16	56,11	57,65	57K	46
02/08/2024	-5,68%	-3,53	58,62	61,53	58,60	61,53	252K	63
01/08/2024	-0,89%	-0,56	62,15	63,06	61,86	63,13	16K	89
31/07/2024	0,37%	0,23	62,71	63,11	61,53	63,54	145K	162
30/07/2024	0,61%	0,38	62,48	61,54	61,54	63,42	666K	107
29/07/2024	-0,96%	-0,60	62,10	62,54	61,61	62,54	165K	53
26/07/2024	0,77%	0,48	62,70	62,22	61,76	62,77	71K	53
25/07/2024	-5,58%	-3,68	62,22	65,00	62,22	65,02	687K	201
24/07/2024	2,38%	1,53	65,90	64,40	63,63	65,98	2M	628
23/07/2024	-6,59%	-4,54	64,37	70,00	63,86	70,08	1M	225
22/07/2024	1,80%	1,22	68,91	67,83	67,14	69,10	282K	45
19/07/2024	-2,66%	-1,85	67,69	68,14	67,29	68,68	1M	916
18/07/2024	1,82%	1,24	69,54	68,30	68,30	69,85	291K	54
17/07/2024	1,20%	0,81	68,30	67,38	67,29	68,48	71K	25
16/07/2024	1,06%	0,71	67,49	66,78	66,11	67,90	80K	33
15/07/2024	-1,59%	-1,08	66,78	67,85	66,78	68,24	1M	686
12/07/2024	-	-	67,86	64,00	64,00	67,86	67K	149

Date,Open,High,Low,Close,Volume
23-Jan-25,78.52,80.50,78.52,80.50,192001
22-Jan-25,81.97,81.97,77.60,79.08,918671
21-Jan-25,78.21,81.20,77.82,81.00,837279
20-Jan-25,78.48,78.48,76.52,77.03,1988307
17-Jan-25,78.98,79.06,76.95,78.29,103323
16-Jan-25,77.69,78.20,77.18,78.20,1011565
15-Jan-25,77.30,79.86,77.04,77.52,1426531
14-Jan-25,76.32,77.31,75.82,75.89,18717
13-Jan-25,75.29,77.40,74.90,77.40,12950
10-Jan-25,76.37,77.61,75.69,76.04,198116
09-Jan-25,77.82,77.88,76.37,76.37,1567420
08-Jan-25,79.69,79.69,77.05,77.82,131999
07-Jan-25,81.41,81.57,79.01,79.70,1239100
06-Jan-25,80.98,82.78,80.74,82.78,126412
03-Jan-25,79.74,80.70,78.26,80.70,591494
02-Jan-25,82.81,83.34,78.65,78.96,133708
30-Dec-24,83.04,83.35,81.93,82.80,203839
27-Dec-24,84.59,84.69,81.93,81.93,1219123
26-Dec-24,81.30,83.90,81.30,83.75,989238
23-Dec-24,77.67,81.30,77.67,81.30,564406
20-Dec-24,76.88,79.04,75.31,76.97,1051949
19-Dec-24,80.09,80.09,77.00,77.01,125747
18-Dec-24,79.14,80.28,78.66,79.29,786954
17-Dec-24,80.10,80.20,76.84,76.84,182392
16-Dec-24,79.02,79.64,77.91,78.00,1113204
13-Dec-24,79.79,80.06,77.91,77.91,438762
12-Dec-24,77.60,79.00,76.35,79.00,125814
11-Dec-24,77.95,81.00,77.42,77.60,1107206
10-Dec-24,82.01,83.29,79.14,83.29,33606
09-Dec-24,80.82,82.38,80.22,81.19,92634
06-Dec-24,80.28,81.27,79.82,80.64,513033
05-Dec-24,84.00,84.00,78.97,81.08,72223
04-Dec-24,80.04,81.84,79.87,80.60,270928
03-Dec-24,83.52,83.72,81.08,81.67,225614
02-Dec-24,83.90,84.51,82.81,83.52,224414
29-Nov-24,86.01,86.52,82.98,83.64,4284938
28-Nov-24,82.67,85.00,79.42,83.99,526959
27-Nov-24,80.43,82.46,79.99,81.80,232641
26-Nov-24,87.77,87.77,79.14,79.14,1929576
25-Nov-24,85.69,89.25,85.41,89.25,207155
22-Nov-24,81.20,85.40,80.64,85.07,137116
21-Nov-24,79.28,81.18,79.28,80.61,1437637
19-Nov-24,81.46,81.46,79.20,79.78,548546
18-Nov-24,83.70,83.70,80.52,80.65,71808
14-Nov-24,83.61,85.62,83.01,83.70,626888
13-Nov-24,83.42,84.46,82.15,83.60,1136697
12-Nov-24,82.65,83.94,82.10,82.10,436297
11-Nov-24,81.03,83.84,81.00,82.80,550415
08-Nov-24,76.00,80.85,75.80,77.81,3987411
07-Nov-24,78.90,79.80,76.84,77.25,87039
06-Nov-24,78.80,79.22,76.81,78.32,116749
05-Nov-24,75.30,77.50,74.84,76.92,1482627
04-Nov-24,74.55,75.30,73.59,75.30,129585
01-Nov-24,74.10,75.00,73.97,74.58,1915186
31-Oct-24,73.06,75.14,73.06,73.97,130049
30-Oct-24,73.78,75.93,73.78,73.79,85583
29-Oct-24,73.60,74.70,73.00,74.52,76789
28-Oct-24,74.59,75.36,74.46,75.11,212816
25-Oct-24,75.03,75.03,74.12,74.67,138200
24-Oct-24,76.17,77.50,74.55,74.67,424433
23-Oct-24,76.79,77.17,74.79,74.98,174639
22-Oct-24,70.47,77.17,70.08,76.59,2174196
21-Oct-24,70.68,70.95,69.39,70.00,402392
18-Oct-24,70.19,70.41,69.70,69.98,2560714
17-Oct-24,69.54,70.10,69.23,69.80,343759
16-Oct-24,68.25,70.00,68.25,69.10,2215454
15-Oct-24,68.22,69.00,67.89,67.90,347722
14-Oct-24,66.35,68.00,66.35,67.95,231884
11-Oct-24,66.61,67.82,66.61,67.71,36711
10-Oct-24,66.90,67.47,66.27,67.47,38169
09-Oct-24,62.27,66.96,62.27,66.90,340808
08-Oct-24,64.00,65.27,63.41,63.55,307907
07-Oct-24,61.92,63.06,61.92,62.81,341647
04-Oct-24,63.06,63.33,62.28,62.40,142668
03-Oct-24,61.11,65.73,60.50,65.73,42421
02-Oct-24,61.00,61.56,60.78,61.11,56139
01-Oct-24,61.62,61.62,60.90,61.20,51380
30-Sep-24,60.56,62.17,60.18,61.25,432369
27-Sep-24,63.18,63.80,62.65,63.18,94709
26-Sep-24,62.51,63.20,62.00,62.52,1697222
25-Sep-24,63.35,63.43,61.70,62.51,1206426
24-Sep-24,65.91,66.22,65.04,65.46,105556
23-Sep-24,66.45,66.86,65.20,66.71,29005
20-Sep-24,65.38,67.54,65.38,67.36,33279
19-Sep-24,66.47,67.47,65.49,65.75,22198
18-Sep-24,65.58,67.05,65.58,66.47,14603
17-Sep-24,65.52,66.10,64.68,64.93,99701
16-Sep-24,65.15,65.73,64.46,64.61,238045
13-Sep-24,64.87,65.58,64.31,64.50,30096
12-Sep-24,63.54,65.69,63.01,64.87,249421
11-Sep-24,63.51,63.51,61.98,62.71,265362
10-Sep-24,65.54,65.54,62.56,63.29,908645
09-Sep-24,66.85,66.85,66.15,66.43,42216
06-Sep-24,67.00,67.42,65.85,66.20,14839
05-Sep-24,67.43,67.83,63.19,67.22,865588
04-Sep-24,67.09,69.54,67.09,68.81,27470
03-Sep-24,70.82,70.82,67.76,68.46,3315593
02-Sep-24,67.97,70.60,65.87,70.32,88048
30-Aug-24,70.30,70.36,69.36,69.36,267189
29-Aug-24,68.48,70.10,68.48,69.62,247165
28-Aug-24,67.48,68.20,67.22,68.20,72481
27-Aug-24,66.73,68.00,66.73,67.48,310276
26-Aug-24,67.15,67.48,66.65,66.73,204686
23-Aug-24,64.41,66.65,64.41,66.36,912619
22-Aug-24,64.10,65.25,64.10,65.19,296643
21-Aug-24,64.57,64.57,63.23,63.54,132258
20-Aug-24,62.04,63.41,62.04,62.94,366311
19-Aug-24,62.10,62.11,61.33,62.04,61368
16-Aug-24,61.72,62.15,61.26,62.04,134771
15-Aug-24,60.96,61.86,60.96,61.73,2529700
14-Aug-24,59.86,60.18,59.29,59.77,16386
13-Aug-24,58.88,59.03,58.50,58.95,1181637
12-Aug-24,59.36,59.57,58.79,59.37,51305
09-Aug-24,60.35,60.56,58.85,59.93,57094
08-Aug-24,56.86,59.93,56.86,59.75,641178
07-Aug-24,58.00,58.06,56.86,56.86,84155
06-Aug-24,57.70,57.94,56.46,57.26,72834
05-Aug-24,56.16,57.65,56.11,57.12,57436
02-Aug-24,61.53,61.53,58.60,58.62,251777
01-Aug-24,63.06,63.13,61.86,62.15,15799
31-Jul-24,63.11,63.54,61.53,62.71,145267
30-Jul-24,61.54,63.42,61.54,62.48,666415
29-Jul-24,62.54,62.54,61.61,62.10,164645
26-Jul-24,62.22,62.77,61.76,62.70,70930
25-Jul-24,65.00,65.02,62.22,62.22,686889
24-Jul-24,64.40,65.98,63.63,65.90,1696680
23-Jul-24,70.00,70.08,63.86,64.37,1420678
22-Jul-24,67.83,69.10,67.14,68.91,282327
19-Jul-24,68.14,68.68,67.29,67.69,1494992
18-Jul-24,68.30,69.85,68.30,69.54,290551
17-Jul-24,67.38,68.48,67.29,68.30,70871
16-Jul-24,66.78,67.90,66.11,67.49,79619
15-Jul-24,67.85,68.24,66.78,66.78,1131674
12-Jul-24,64.00,67.86,64.00,67.86,67013

*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