Cotação atual, histórico e gráfico do papel: GMCO34
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 |
| 21/08/2019 | -0,13% | -0,20 | 149,20 | 149,20 | 149,20 | 149,20 | 313K | 1 |
| 20/08/2019 | -1,49% | -2,26 | 149,40 | 149,40 | 149,40 | 149,40 | 149K | 1 |
| 19/08/2019 | 4,21% | 6,12 | 151,66 | 151,66 | 151,66 | 151,66 | 30K | 1 |
| 15/08/2019 | -3,50% | -5,28 | 145,54 | 145,54 | 145,54 | 145,54 | 73K | 1 |
| 14/08/2019 | -1,91% | -2,94 | 150,82 | 150,82 | 150,82 | 150,82 | 151K | 1 |
| 12/08/2019 | -1,44% | -2,24 | 153,76 | 156,55 | 153,76 | 156,55 | 141K | 4 |
| 09/08/2019 | -0,01% | -0,02 | 156,00 | 156,00 | 156,00 | 156,00 | 31K | 1 |
| 07/08/2019 | 1,79% | 2,75 | 156,02 | 156,02 | 156,02 | 156,02 | 62K | 1 |
| 05/08/2019 | -0,99% | -1,53 | 153,27 | 153,27 | 153,27 | 153,27 | 15K | 1 |
| 01/08/2019 | 0,51% | 0,78 | 154,80 | 154,80 | 154,80 | 154,80 | 15K | 1 |
| 26/07/2019 | 0,16% | 0,24 | 154,02 | 154,02 | 154,02 | 154,02 | 2M | 1 |
| 24/07/2019 | 3,12% | 4,66 | 153,78 | 153,94 | 153,78 | 153,95 | 123K | 3 |
| 22/07/2019 | 0,31% | 0,46 | 149,12 | 149,12 | 149,12 | 149,12 | 30K | 1 |
| 19/07/2019 | 1,18% | 1,74 | 148,66 | 148,66 | 148,66 | 148,66 | 45K | 1 |
| 15/07/2019 | -0,20% | -0,30 | 146,92 | 146,92 | 146,92 | 146,92 | 88K | 1 |
| 12/07/2019 | 1,88% | 2,72 | 147,22 | 147,22 | 147,22 | 147,22 | 59K | 1 |
| 11/07/2019 | 1,33% | 1,89 | 144,50 | 144,00 | 144,00 | 144,50 | 274K | 2 |
| 10/07/2019 | -3,95% | -5,87 | 142,61 | 142,61 | 142,61 | 142,61 | 513K | 3 |
| 01/07/2019 | 4,67% | 6,63 | 148,48 | 148,48 | 148,48 | 148,48 | 312K | 1 |
| 24/06/2019 | 0,74% | 1,04 | 141,85 | 141,85 | 141,85 | 141,85 | 156K | 1 |
| 17/06/2019 | 0,29% | 0,41 | 140,81 | 140,81 | 140,81 | 140,81 | 84K | 1 |
| 10/06/2019 | 1,96% | 2,70 | 140,40 | 140,40 | 140,40 | 140,40 | 168K | 1 |
| 07/06/2019 | -0,66% | -0,92 | 137,70 | 137,70 | 137,70 | 137,70 | 2M | 2 |
| 05/06/2019 | 5,74% | 7,52 | 138,62 | 138,62 | 138,62 | 138,62 | 194K | 1 |
| 03/06/2019 | -6,12% | -8,55 | 131,10 | 129,81 | 129,81 | 131,10 | 445K | 2 |
| 28/05/2019 | -7,53% | -11,37 | 139,65 | 139,65 | 139,65 | 139,65 | 251K | 2 |
| 20/05/2019 | -0,81% | -1,23 | 151,02 | 151,02 | 151,02 | 151,02 | 227K | 1 |
| 17/05/2019 | 4,28% | 6,25 | 152,25 | 152,25 | 152,25 | 152,25 | 365K | 1 |
| 13/05/2019 | -4,88% | -7,49 | 146,00 | 146,00 | 146,00 | 146,00 | 204K | 1 |
| 07/05/2019 | 2,01% | 3,02 | 153,49 | 153,49 | 153,49 | 153,49 | 153K | 1 |
| 06/05/2019 | -1,95% | -3,00 | 150,47 | 150,47 | 150,47 | 150,47 | 150K | 1 |
| 03/05/2019 | 0,91% | 1,38 | 153,47 | 152,50 | 152,50 | 153,47 | 199K | 2 |
| 02/05/2019 | -3,45% | -5,43 | 152,09 | 152,09 | 152,09 | 152,09 | 30K | 1 |
| 29/04/2019 | 0,85% | 1,33 | 157,52 | 157,52 | 157,52 | 157,52 | 126K | 1 |
| 26/04/2019 | 0,72% | 1,11 | 156,19 | 156,19 | 156,19 | 156,19 | 78K | 1 |
| 23/04/2019 | -0,50% | -0,78 | 155,08 | 155,08 | 155,08 | 155,08 | 62K | 1 |
| 22/04/2019 | 1,68% | 2,57 | 155,86 | 155,86 | 155,86 | 155,86 | 62K | 1 |
| 15/04/2019 | 1,87% | 2,81 | 153,29 | 153,29 | 153,29 | 153,29 | 138K | 1 |
| 08/04/2019 | 0,23% | 0,34 | 150,48 | 150,48 | 150,48 | 150,48 | 45K | 1 |
| 05/04/2019 | 0,43% | 0,64 | 150,14 | 150,14 | 150,14 | 150,14 | 15K | 1 |
| 04/04/2019 | 3,03% | 4,40 | 149,50 | 149,50 | 149,50 | 149,50 | 598K | 1 |
| 29/03/2019 | 2,18% | 3,10 | 145,10 | 145,10 | 145,10 | 145,10 | 73K | 1 |
| 25/03/2019 | 1,44% | 2,02 | 142,00 | 142,00 | 142,00 | 142,00 | 14K | 1 |
| 20/03/2019 | -2,09% | -2,99 | 139,98 | 139,98 | 139,98 | 139,98 | 112K | 1 |
| 18/03/2019 | -2,95% | -4,34 | 142,97 | 142,97 | 142,97 | 142,97 | 100K | 1 |
| 06/03/2019 | -1,86% | -2,79 | 147,31 | 147,31 | 147,31 | 147,31 | 29K | 1 |
| 25/02/2019 | 0,20% | 0,30 | 150,10 | 150,10 | 150,10 | 150,10 | 345K | 1 |
| 22/02/2019 | 7,00% | 9,80 | 149,80 | 149,80 | 149,80 | 149,80 | 6M | 1 |
| 14/01/2019 | 15,42% | 18,70 | 140,00 | 139,72 | 139,72 | 141,25 | 141K | 9 |
| 03/01/2019 | -10,28% | -13,90 | 121,30 | 122,02 | 121,30 | 122,02 | 61K | 3 |
| 20/12/2018 | -8,80% | -13,05 | 135,20 | 135,20 | 135,20 | 135,20 | 54K | 4 |
| 26/11/2018 | 9,90% | 13,35 | 148,25 | 138,99 | 138,99 | 148,25 | 176K | 4 |
| 21/11/2018 | -0,49% | -0,66 | 134,90 | 134,98 | 134,90 | 134,98 | 10M | 2 |
| 16/11/2018 | 0,00% | 0,00 | 135,56 | 135,56 | 135,56 | 135,56 | 2M | 1 |
| 12/11/2018 | 2,60% | 3,44 | 135,56 | 135,56 | 135,56 | 135,56 | 651K | 1 |
| 09/11/2018 | -3,21% | -4,38 | 132,12 | 132,12 | 132,12 | 132,12 | 40K | 1 |
| 06/11/2018 | 1,62% | 2,17 | 136,50 | 136,50 | 136,50 | 136,50 | 2M | 8 |
| 05/11/2018 | -2,09% | -2,87 | 134,33 | 134,33 | 134,33 | 134,33 | 537K | 1 |
| 31/10/2018 | 10,65% | 13,20 | 137,20 | 136,31 | 136,31 | 137,20 | 480K | 2 |
| 30/10/2018 | 4,59% | 5,44 | 124,00 | 124,00 | 124,00 | 124,00 | 62K | 5 |
| 26/10/2018 | 3,23% | 3,71 | 118,56 | 120,50 | 118,56 | 120,50 | 689K | 6 |
| 24/10/2018 | -3,54% | -4,21 | 114,85 | 115,79 | 114,85 | 115,79 | 46K | 2 |
| 23/10/2018 | 2,66% | 3,09 | 119,06 | 119,06 | 119,06 | 119,06 | 929K | 1 |
| 22/10/2018 | 1,15% | 1,32 | 115,97 | 115,97 | 115,97 | 115,97 | 174K | 1 |
| 18/10/2018 | -4,51% | -5,42 | 114,65 | 114,65 | 114,65 | 114,65 | 161K | 1 |
| 16/10/2018 | -1,04% | -1,26 | 120,07 | 120,07 | 120,07 | 120,07 | 48K | 1 |
| 15/10/2018 | -0,33% | -0,40 | 121,33 | 121,73 | 121,33 | 121,73 | 5M | 9 |
| 11/10/2018 | -0,40% | -0,49 | 121,73 | 121,73 | 121,73 | 121,73 | 61K | 1 |
| 10/10/2018 | 1,20% | 1,45 | 122,22 | 122,22 | 122,22 | 122,22 | 24K | 1 |
| 09/10/2018 | -5,85% | -7,51 | 120,77 | 124,61 | 120,77 | 124,61 | 61K | 3 |
| 08/10/2018 | -3,56% | -4,73 | 128,28 | 128,28 | 128,28 | 128,28 | 64K | 1 |
| 04/10/2018 | 0,20% | 0,27 | 133,01 | 133,01 | 133,01 | 133,01 | 40K | 1 |
| 03/10/2018 | -2,60% | -3,54 | 132,74 | 132,74 | 132,74 | 132,74 | 226K | 1 |
| 01/10/2018 | 1,09% | 1,47 | 136,28 | 136,28 | 136,28 | 136,28 | 68K | 1 |
| 27/09/2018 | -1,79% | -2,46 | 134,81 | 134,81 | 134,81 | 134,81 | 27K | 1 |
| 25/09/2018 | -3,53% | -5,02 | 137,27 | 137,27 | 137,27 | 137,27 | 41K | 1 |
| 24/09/2018 | -0,57% | -0,82 | 142,29 | 142,29 | 142,29 | 142,29 | 256K | 1 |
| 21/09/2018 | -1,67% | -2,43 | 143,11 | 143,11 | 143,11 | 143,11 | 315K | 1 |
| 18/09/2018 | 1,44% | 2,07 | 145,54 | 145,54 | 145,54 | 145,54 | 29K | 1 |
| 13/09/2018 | 1,90% | 2,68 | 143,47 | 143,47 | 143,47 | 143,47 | 43K | 1 |
| 11/09/2018 | 1,40% | 1,94 | 140,79 | 140,79 | 140,79 | 140,79 | 84K | 1 |
| 10/09/2018 | -5,35% | -7,85 | 138,85 | 138,85 | 138,85 | 138,85 | 194K | 1 |
| 31/08/2018 | -3,32% | -5,03 | 146,70 | 146,70 | 146,70 | 146,70 | 15K | 1 |
| 30/08/2018 | -1,77% | -2,73 | 151,73 | 151,73 | 151,73 | 151,73 | 46K | 1 |
| 28/08/2018 | 0,65% | 1,00 | 154,46 | 154,46 | 154,46 | 154,46 | 93K | 2 |
| 27/08/2018 | 3,62% | 5,36 | 153,46 | 153,46 | 153,46 | 153,46 | 92K | 1 |
| 24/08/2018 | 1,27% | 1,86 | 148,10 | 148,10 | 148,10 | 148,10 | 30K | 1 |
| 20/08/2018 | 4,97% | 6,92 | 146,24 | 146,24 | 146,24 | 146,24 | 161K | 1 |
| 15/08/2018 | -1,74% | -2,46 | 139,32 | 139,32 | 139,32 | 139,32 | 28K | 1 |
| 13/08/2018 | 1,31% | 1,84 | 141,78 | 141,78 | 141,78 | 141,78 | 28K | 1 |
| 06/08/2018 | -0,06% | -0,08 | 139,94 | 139,94 | 139,94 | 139,94 | 98K | 1 |
| 03/08/2018 | -0,31% | -0,44 | 140,02 | 140,02 | 140,02 | 140,02 | 126K | 1 |
| 30/07/2018 | -5,33% | -7,91 | 140,46 | 140,46 | 140,46 | 140,46 | 562K | 1 |
| 23/07/2018 | -2,87% | -4,39 | 148,37 | 148,37 | 148,37 | 148,37 | 386K | 1 |
| 18/07/2018 | -1,00% | -1,54 | 152,76 | 152,76 | 152,76 | 152,76 | 15K | 1 |
| 17/07/2018 | 1,63% | 2,47 | 154,30 | 154,30 | 154,30 | 154,30 | 15K | 1 |
| 16/07/2018 | -0,04% | -0,06 | 151,83 | 151,83 | 151,83 | 151,83 | 121K | 1 |
| 13/07/2018 | 0,06% | 0,09 | 151,89 | 151,89 | 151,89 | 151,89 | 197K | 1 |
| 10/07/2018 | -3,25% | -5,10 | 151,80 | 151,80 | 151,80 | 151,80 | 15K | 1 |
| 28/06/2018 | 2,78% | 4,25 | 156,90 | 153,90 | 153,90 | 156,90 | 47K | 3 |
| 25/06/2018 | -7,60% | -12,55 | 152,65 | 152,65 | 152,65 | 152,65 | 46K | 1 |
Date,Open,High,Low,Close,Volume
21-Aug-19,149.20,149.20,149.20,149.20,313320
20-Aug-19,149.40,149.40,149.40,149.40,149400
19-Aug-19,151.66,151.66,151.66,151.66,30332
15-Aug-19,145.54,145.54,145.54,145.54,72770
14-Aug-19,150.82,150.82,150.82,150.82,150820
12-Aug-19,156.55,156.55,153.76,153.76,140616
09-Aug-19,156.00,156.00,156.00,156.00,31200
07-Aug-19,156.02,156.02,156.02,156.02,62408
05-Aug-19,153.27,153.27,153.27,153.27,15327
01-Aug-19,154.80,154.80,154.80,154.80,15480
26-Jul-19,154.02,154.02,154.02,154.02,2356506
24-Jul-19,153.94,153.95,153.78,153.78,123122
22-Jul-19,149.12,149.12,149.12,149.12,29824
19-Jul-19,148.66,148.66,148.66,148.66,44598
15-Jul-19,146.92,146.92,146.92,146.92,88152
12-Jul-19,147.22,147.22,147.22,147.22,58888
11-Jul-19,144.00,144.50,144.00,144.50,274300
10-Jul-19,142.61,142.61,142.61,142.61,513396
01-Jul-19,148.48,148.48,148.48,148.48,311808
24-Jun-19,141.85,141.85,141.85,141.85,156035
17-Jun-19,140.81,140.81,140.81,140.81,84486
10-Jun-19,140.40,140.40,140.40,140.40,168480
07-Jun-19,137.70,137.70,137.70,137.70,2189430
05-Jun-19,138.62,138.62,138.62,138.62,194068
03-Jun-19,129.81,131.10,129.81,131.10,445353
28-May-19,139.65,139.65,139.65,139.65,251370
20-May-19,151.02,151.02,151.02,151.02,226530
17-May-19,152.25,152.25,152.25,152.25,365400
13-May-19,146.00,146.00,146.00,146.00,204400
07-May-19,153.49,153.49,153.49,153.49,153490
06-May-19,150.47,150.47,150.47,150.47,150470
03-May-19,152.50,153.47,152.50,153.47,199220
02-May-19,152.09,152.09,152.09,152.09,30418
29-Apr-19,157.52,157.52,157.52,157.52,126016
26-Apr-19,156.19,156.19,156.19,156.19,78095
23-Apr-19,155.08,155.08,155.08,155.08,62032
22-Apr-19,155.86,155.86,155.86,155.86,62344
15-Apr-19,153.29,153.29,153.29,153.29,137961
08-Apr-19,150.48,150.48,150.48,150.48,45144
05-Apr-19,150.14,150.14,150.14,150.14,15014
04-Apr-19,149.50,149.50,149.50,149.50,598000
29-Mar-19,145.10,145.10,145.10,145.10,72550
25-Mar-19,142.00,142.00,142.00,142.00,14200
20-Mar-19,139.98,139.98,139.98,139.98,111984
18-Mar-19,142.97,142.97,142.97,142.97,100079
06-Mar-19,147.31,147.31,147.31,147.31,29462
25-Feb-19,150.10,150.10,150.10,150.10,345230
22-Feb-19,149.80,149.80,149.80,149.80,5632480
14-Jan-19,139.72,141.25,139.72,140.00,140579
03-Jan-19,122.02,122.02,121.30,121.30,60794
20-Dec-18,135.20,135.20,135.20,135.20,54080
26-Nov-18,138.99,148.25,138.99,148.25,176048
21-Nov-18,134.98,134.98,134.90,134.90,9636140
16-Nov-18,135.56,135.56,135.56,135.56,2426524
12-Nov-18,135.56,135.56,135.56,135.56,650688
09-Nov-18,132.12,132.12,132.12,132.12,39636
06-Nov-18,136.50,136.50,136.50,136.50,2020200
05-Nov-18,134.33,134.33,134.33,134.33,537320
31-Oct-18,136.31,137.20,136.31,137.20,479755
30-Oct-18,124.00,124.00,124.00,124.00,62000
26-Oct-18,120.50,120.50,118.56,118.56,688618
24-Oct-18,115.79,115.79,114.85,114.85,46034
23-Oct-18,119.06,119.06,119.06,119.06,928668
22-Oct-18,115.97,115.97,115.97,115.97,173955
18-Oct-18,114.65,114.65,114.65,114.65,160510
16-Oct-18,120.07,120.07,120.07,120.07,48028
15-Oct-18,121.73,121.73,121.33,121.33,5391452
11-Oct-18,121.73,121.73,121.73,121.73,60865
10-Oct-18,122.22,122.22,122.22,122.22,24444
09-Oct-18,124.61,124.61,120.77,120.77,61153
08-Oct-18,128.28,128.28,128.28,128.28,64140
04-Oct-18,133.01,133.01,133.01,133.01,39903
03-Oct-18,132.74,132.74,132.74,132.74,225658
01-Oct-18,136.28,136.28,136.28,136.28,68140
27-Sep-18,134.81,134.81,134.81,134.81,26962
25-Sep-18,137.27,137.27,137.27,137.27,41181
24-Sep-18,142.29,142.29,142.29,142.29,256122
21-Sep-18,143.11,143.11,143.11,143.11,314842
18-Sep-18,145.54,145.54,145.54,145.54,29108
13-Sep-18,143.47,143.47,143.47,143.47,43041
11-Sep-18,140.79,140.79,140.79,140.79,84474
10-Sep-18,138.85,138.85,138.85,138.85,194390
31-Aug-18,146.70,146.70,146.70,146.70,14670
30-Aug-18,151.73,151.73,151.73,151.73,45519
28-Aug-18,154.46,154.46,154.46,154.46,92676
27-Aug-18,153.46,153.46,153.46,153.46,92076
24-Aug-18,148.10,148.10,148.10,148.10,29620
20-Aug-18,146.24,146.24,146.24,146.24,160864
15-Aug-18,139.32,139.32,139.32,139.32,27864
13-Aug-18,141.78,141.78,141.78,141.78,28356
06-Aug-18,139.94,139.94,139.94,139.94,97958
03-Aug-18,140.02,140.02,140.02,140.02,126018
30-Jul-18,140.46,140.46,140.46,140.46,561840
23-Jul-18,148.37,148.37,148.37,148.37,385762
18-Jul-18,152.76,152.76,152.76,152.76,15276
17-Jul-18,154.30,154.30,154.30,154.30,15430
16-Jul-18,151.83,151.83,151.83,151.83,121464
13-Jul-18,151.89,151.89,151.89,151.89,197457
10-Jul-18,151.80,151.80,151.80,151.80,15180
28-Jun-18,153.90,156.90,153.90,156.90,46580
25-Jun-18,152.65,152.65,152.65,152.65,45795
18-Jun-18,165.20,165.20,165.20,165.20,45795
11-Jun-18,167.50,167.50,167.50,167.50,45795
08-Jun-18,164.29,164.29,164.29,164.29,45795
07-Jun-18,170.75,170.75,170.75,170.75,45795
04-Jun-18,163.67,163.67,163.67,163.67,45795
01-Jun-18,160.87,160.87,160.87,160.87,45795
29-May-18,139.73,139.73,139.73,139.73,45795
21-May-18,140.36,140.36,140.36,140.36,45795
18-May-18,140.90,140.90,140.90,140.90,45795
14-May-18,133.24,133.24,133.24,133.24,45795
11-May-18,133.40,133.40,133.40,133.40,45795
07-May-18,128.48,128.98,128.48,128.98,45795
02-May-18,130.53,130.53,130.53,130.53,45795
30-Apr-18,130.51,130.51,130.51,130.51,45795
27-Apr-18,129.93,129.93,129.93,129.93,45795
25-Apr-18,129.00,134.26,129.00,134.26,45795
23-Apr-18,129.63,129.63,129.63,129.63,45795
16-Apr-18,133.99,133.99,133.99,133.99,45795
11-Apr-18,130.83,130.83,130.83,130.83,45795
10-Apr-18,134.00,134.00,134.00,134.00,45795
09-Apr-18,129.79,130.00,129.79,130.00,45795
03-Apr-18,120.94,122.31,120.94,122.31,45795
28-Mar-18,119.77,119.77,119.77,119.77,45795
27-Mar-18,118.00,118.00,118.00,118.00,45795
26-Mar-18,119.05,119.05,119.05,119.05,45795
23-Mar-18,116.67,116.67,116.67,116.67,45795
21-Mar-18,123.91,123.91,123.91,123.91,45795
15-Mar-18,125.12,125.52,125.12,125.15,45795
14-Mar-18,122.99,122.99,122.99,122.99,45795
12-Mar-18,124.44,124.48,122.75,122.75,45795
05-Mar-18,122.89,122.89,122.89,122.89,45795
01-Mar-18,123.50,123.50,123.50,123.50,45795
27-Feb-18,131.76,131.76,131.76,131.76,45795
*exoneração de responsabilidade