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
20/01/2022	-3,13%	-2,40	74,16	76,55	74,16	77,50	4M	404
19/01/2022	-6,69%	-5,49	76,56	81,73	76,56	82,04	2M	616
18/01/2022	-8,84%	-7,96	82,05	84,25	81,07	84,25	2M	1.098
17/01/2022	6,72%	5,67	90,01	84,34	83,01	90,01	337K	289
14/01/2022	-1,11%	-0,95	84,34	84,47	83,08	85,36	1M	265
13/01/2022	1,23%	1,04	85,29	84,51	84,41	87,26	1M	599
12/01/2022	-3,16%	-2,75	84,25	86,69	82,81	87,02	2M	452
11/01/2022	1,15%	0,99	87,00	86,52	84,25	87,00	25M	163
10/01/2022	-1,92%	-1,68	86,01	87,56	85,34	87,88	1M	345
07/01/2022	-2,03%	-1,82	87,69	89,55	86,91	91,42	2M	828
06/01/2022	-2,02%	-1,85	89,51	90,14	87,05	90,47	10M	1.167

05/01/2022	-1,72%	-1,60	91,36	92,96	89,45	94,35	5M	1.350
04/01/2022	7,04%	6,11	92,96	87,05	87,05	93,72	11M	2.234
03/01/2022	8,00%	6,43	86,85	82,97	82,97	87,34	22M	3.292
30/12/2021	-1,93%	-1,58	80,42	82,00	79,83	82,00	4M	1.155
29/12/2021	2,00%	1,61	82,00	80,76	80,33	82,00	2M	1.443
28/12/2021	-0,51%	-0,41	80,39	81,31	80,39	81,46	312K	276
27/12/2021	-0,01%	-0,01	80,80	80,81	80,18	81,45	562K	129
23/12/2021	1,64%	1,30	80,81	79,61	79,46	80,87	1M	643
22/12/2021	1,17%	0,92	79,51	78,29	78,09	80,18	1M	66
21/12/2021	1,73%	1,34	78,59	78,02	77,40	78,69	938K	88
20/12/2021	-1,35%	-1,06	77,25	78,30	75,91	78,30	984K	93
17/12/2021	-5,50%	-4,56	78,31	81,12	77,52	81,15	3M	540
16/12/2021	-0,41%	-0,34	82,87	84,00	82,33	86,45	2M	492
15/12/2021	0,33%	0,27	83,21	83,15	81,32	83,83	873K	499
14/12/2021	-1,10%	-0,92	82,94	83,85	81,45	83,85	2M	370
13/12/2021	-5,54%	-4,92	83,86	88,41	83,79	88,95	5M	475
10/12/2021	6,51%	5,43	88,78	83,50	83,50	88,78	3M	113
09/12/2021	-1,20%	-1,01	83,35	83,74	83,06	84,26	1M	382
08/12/2021	-2,11%	-1,82	84,36	86,86	83,52	87,11	2M	564
07/12/2021	2,60%	2,18	86,18	85,85	85,67	88,00	1M	719
06/12/2021	-0,58%	-0,49	84,00	84,65	82,81	86,29	2M	546
03/12/2021	-2,59%	-2,25	84,49	86,75	83,67	86,75	2M	177
02/12/2021	4,85%	4,01	86,74	82,73	82,09	86,74	5M	1.033
01/12/2021	1,77%	1,44	82,73	81,51	81,51	84,98	18M	547
30/11/2021	-3,50%	-2,95	81,29	83,55	81,29	83,55	3M	703
29/11/2021	0,10%	0,08	84,24	85,10	83,68	85,69	4M	756
26/11/2021	-1,85%	-1,59	84,16	83,70	83,00	84,54	2M	126
25/11/2021	-1,71%	-1,49	85,75	87,24	83,05	87,24	1M	197
24/11/2021	-1,09%	-0,96	87,24	87,58	86,50	87,92	2M	604
23/11/2021	-1,76%	-1,58	88,20	89,78	87,63	90,41	3M	465
22/11/2021	3,80%	3,29	89,78	86,49	86,03	90,98	3M	262
19/11/2021	-0,59%	-0,51	86,49	86,29	85,42	87,70	2M	488
18/11/2021	-2,72%	-2,43	87,00	88,86	86,48	90,40	6M	567
17/11/2021	4,66%	3,98	89,43	85,52	85,48	89,82	5M	1.156
16/11/2021	-1,35%	-1,17	85,45	85,40	85,15	86,70	3M	571
12/11/2021	3,62%	3,03	86,62	83,59	83,16	87,20	5M	894
11/11/2021	2,72%	2,21	83,59	80,75	80,47	84,00	3M	422
10/11/2021	1,12%	0,90	81,38	79,94	78,64	82,76	4M	1.021
09/11/2021	-2,57%	-2,12	80,48	82,60	79,33	82,79	2M	1.258
08/11/2021	2,72%	2,19	82,60	82,24	81,60	83,65	2M	693
05/11/2021	-2,50%	-2,06	80,41	82,55	80,41	82,55	1M	726
04/11/2021	5,60%	4,37	82,47	78,51	78,51	82,54	2M	545
03/11/2021	-0,38%	-0,30	78,10	79,04	77,65	79,42	1M	424
01/11/2021	2,51%	1,92	78,40	77,75	77,27	78,90	1M	397
29/10/2021	0,24%	0,18	76,48	76,69	75,50	77,52	5M	802
28/10/2021	0,75%	0,57	76,30	76,84	76,06	77,87	2M	295
27/10/2021	-4,84%	-3,85	75,73	78,64	75,50	78,64	5M	363
26/10/2021	-0,69%	-0,55	79,58	80,13	79,55	81,06	2M	1.176
25/10/2021	-1,54%	-1,25	80,13	81,38	79,08	81,65	3M	223
22/10/2021	-0,13%	-0,11	81,38	83,00	81,20	83,80	14M	947
21/10/2021	1,53%	1,23	81,49	80,26	80,26	83,11	2M	412
20/10/2021	0,92%	0,73	80,26	79,02	78,29	80,78	1M	221
19/10/2021	1,21%	0,95	79,53	78,91	78,49	79,68	1M	601
18/10/2021	-0,53%	-0,42	78,58	79,01	78,20	79,65	2M	671
15/10/2021	-0,53%	-0,42	79,00	79,65	78,97	80,80	667K	1.830
14/10/2021	-0,28%	-0,22	79,42	79,91	79,07	80,09	1M	742
13/10/2021	-1,19%	-0,96	79,64	81,05	79,30	81,82	589K	149
11/10/2021	-0,41%	-0,33	80,60	80,94	79,76	81,83	1M	1.030
08/10/2021	4,14%	3,22	80,93	77,79	77,72	81,56	6M	459
07/10/2021	5,36%	3,95	77,71	74,65	74,65	78,15	3M	855
06/10/2021	-1,65%	-1,24	73,76	74,55	73,43	76,27	2M	288
05/10/2021	2,08%	1,53	75,00	74,00	73,09	75,00	1M	559
04/10/2021	2,99%	2,13	73,47	73,37	73,00	75,30	2M	768
01/10/2021	-0,34%	-0,24	71,34	71,58	70,28	71,82	894K	691
30/09/2021	-0,26%	-0,19	71,58	71,77	71,02	72,36	2M	3.038
29/09/2021	0,07%	0,05	71,77	71,72	70,98	72,36	686K	851
28/09/2021	1,99%	1,40	71,72	71,50	71,50	73,01	2M	204
27/09/2021	0,57%	0,40	70,32	69,92	69,92	72,05	1M	838
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	-	-	73,41	74,00	72,40	74,25	2M	117

Date,Open,High,Low,Close,Volume
20-Jan-22,76.55,77.50,74.16,74.16,4126505
19-Jan-22,81.73,82.04,76.56,76.56,2321506
18-Jan-22,84.25,84.25,81.07,82.05,1696492
17-Jan-22,84.34,90.01,83.01,90.01,337084
14-Jan-22,84.47,85.36,83.08,84.34,1152213
13-Jan-22,84.51,87.26,84.41,85.29,1489165
12-Jan-22,86.69,87.02,82.81,84.25,1756571
11-Jan-22,86.52,87.00,84.25,87.00,25135810
10-Jan-22,87.56,87.88,85.34,86.01,1114851
07-Jan-22,89.55,91.42,86.91,87.69,1681644
06-Jan-22,90.14,90.47,87.05,89.51,9851623
05-Jan-22,92.96,94.35,89.45,91.36,4836355
04-Jan-22,87.05,93.72,87.05,92.96,11340793
03-Jan-22,82.97,87.34,82.97,86.85,22499788
30-Dec-21,82.00,82.00,79.83,80.42,3593695
29-Dec-21,80.76,82.00,80.33,82.00,1873244
28-Dec-21,81.31,81.46,80.39,80.39,312149
27-Dec-21,80.81,81.45,80.18,80.80,562167
23-Dec-21,79.61,80.87,79.46,80.81,1423318
22-Dec-21,78.29,80.18,78.09,79.51,1155154
21-Dec-21,78.02,78.69,77.40,78.59,938340
20-Dec-21,78.30,78.30,75.91,77.25,983739
17-Dec-21,81.12,81.15,77.52,78.31,3356103
16-Dec-21,84.00,86.45,82.33,82.87,1852504
15-Dec-21,83.15,83.83,81.32,83.21,873180
14-Dec-21,83.85,83.85,81.45,82.94,1959736
13-Dec-21,88.41,88.95,83.79,83.86,4597754
10-Dec-21,83.50,88.78,83.50,88.78,2807523
09-Dec-21,83.74,84.26,83.06,83.35,1178223
08-Dec-21,86.86,87.11,83.52,84.36,2492740
07-Dec-21,85.85,88.00,85.67,86.18,1487160
06-Dec-21,84.65,86.29,82.81,84.00,1524911
03-Dec-21,86.75,86.75,83.67,84.49,1812575
02-Dec-21,82.73,86.74,82.09,86.74,5445441
01-Dec-21,81.51,84.98,81.51,82.73,18067168
30-Nov-21,83.55,83.55,81.29,81.29,3446164
29-Nov-21,85.10,85.69,83.68,84.24,4092966
26-Nov-21,83.70,84.54,83.00,84.16,1924151
25-Nov-21,87.24,87.24,83.05,85.75,1016388
24-Nov-21,87.58,87.92,86.50,87.24,1573274
23-Nov-21,89.78,90.41,87.63,88.20,3355708
22-Nov-21,86.49,90.98,86.03,89.78,3139902
19-Nov-21,86.29,87.70,85.42,86.49,2040349
18-Nov-21,88.86,90.40,86.48,87.00,6391379
17-Nov-21,85.52,89.82,85.48,89.43,4529220
16-Nov-21,85.40,86.70,85.15,85.45,3261666
12-Nov-21,83.59,87.20,83.16,86.62,4554802
11-Nov-21,80.75,84.00,80.47,83.59,2851809
10-Nov-21,79.94,82.76,78.64,81.38,3815384
09-Nov-21,82.60,82.79,79.33,80.48,2476574
08-Nov-21,82.24,83.65,81.60,82.60,1860829
05-Nov-21,82.55,82.55,80.41,80.41,1394597
04-Nov-21,78.51,82.54,78.51,82.47,2191934
03-Nov-21,79.04,79.42,77.65,78.10,1310296
01-Nov-21,77.75,78.90,77.27,78.40,1143531
29-Oct-21,76.69,77.52,75.50,76.48,4724841
28-Oct-21,76.84,77.87,76.06,76.30,1727532
27-Oct-21,78.64,78.64,75.50,75.73,4526577
26-Oct-21,80.13,81.06,79.55,79.58,1778875
25-Oct-21,81.38,81.65,79.08,80.13,3057769
22-Oct-21,83.00,83.80,81.20,81.38,14251976
21-Oct-21,80.26,83.11,80.26,81.49,2235170
20-Oct-21,79.02,80.78,78.29,80.26,1184892
19-Oct-21,78.91,79.68,78.49,79.53,1071072
18-Oct-21,79.01,79.65,78.20,78.58,1980819
15-Oct-21,79.65,80.80,78.97,79.00,666723
14-Oct-21,79.91,80.09,79.07,79.42,1215152
13-Oct-21,81.05,81.82,79.30,79.64,588802
11-Oct-21,80.94,81.83,79.76,80.60,1080154
08-Oct-21,77.79,81.56,77.72,80.93,5879244
07-Oct-21,74.65,78.15,74.65,77.71,2871462
06-Oct-21,74.55,76.27,73.43,73.76,1687815
05-Oct-21,74.00,75.00,73.09,75.00,1270721
04-Oct-21,73.37,75.30,73.00,73.47,2359191
01-Oct-21,71.58,71.82,70.28,71.34,894420
30-Sep-21,71.77,72.36,71.02,71.58,2357948
29-Sep-21,71.72,72.36,70.98,71.77,686233
28-Sep-21,71.50,73.01,71.50,71.72,1881595
27-Sep-21,69.92,72.05,69.92,70.32,1302127
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

*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...