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
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	0,59%	0,48	81,99	81,57	79,78	81,99	1M	105
15/03/2021	-0,32%	-0,26	81,51	81,77	80,60	83,70	2M	118
12/03/2021	1,73%	1,39	81,77	77,64	77,64	82,77	8M	91
11/03/2021	0,10%	0,08	80,38	80,01	77,84	80,44	1M	104
10/03/2021	1,01%	0,80	80,30	79,51	78,71	80,95	2M	74
09/03/2021	-0,93%	-0,75	79,50	80,84	78,97	81,62	959K	127
08/03/2021	4,64%	3,56	80,25	77,59	77,16	80,44	2M	141
05/03/2021	4,06%	2,99	76,69	73,70	72,14	76,69	1M	75
04/03/2021	-0,39%	-0,29	73,70	75,00	71,55	75,80	10M	182
03/03/2021	-2,64%	-2,01	73,99	78,00	73,95	78,85	9M	176
02/03/2021	2,72%	2,01	76,00	73,99	73,99	78,70	2M	152
01/03/2021	2,98%	2,14	73,99	71,92	71,92	73,99	2M	130
26/02/2021	2,86%	2,00	71,85	69,91	69,21	72,05	14M	251
25/02/2021	-2,70%	-1,94	69,85	71,65	69,80	71,74	6M	177
24/02/2021	3,21%	2,23	71,79	69,57	69,57	72,00	769K	64
23/02/2021	-1,96%	-1,39	69,56	70,00	67,75	70,00	1M	114
22/02/2021	0,06%	0,04	70,95	70,91	70,91	72,33	10M	109
19/02/2021	-0,69%	-0,49	70,91	71,15	70,71	71,56	578K	49
18/02/2021	-0,15%	-0,11	71,40	71,51	70,21	71,80	491K	64
17/02/2021	-0,87%	-0,63	71,51	72,14	71,10	72,14	1M	59
12/02/2021	0,54%	0,39	72,14	71,80	71,52	72,64	293K	61
11/02/2021	-1,58%	-1,15	71,75	72,50	70,90	72,87	2M	123
10/02/2021	-3,43%	-2,59	72,90	75,49	71,00	75,99	3M	185
09/02/2021	-1,19%	-0,91	75,49	76,40	75,20	77,40	3M	224
08/02/2021	3,31%	2,45	76,40	74,16	74,16	76,40	2M	253
05/02/2021	1,01%	0,74	73,95	74,00	72,60	74,69	516K	219
04/02/2021	0,26%	0,19	73,21	73,02	71,70	73,84	678K	74
03/02/2021	3,09%	2,19	73,02	71,74	70,70	73,76	3M	199
02/02/2021	1,13%	0,79	70,83	70,04	69,80	70,99	808K	81
01/02/2021	0,60%	0,42	70,04	69,62	69,20	70,91	3M	104
29/01/2021	0,06%	0,04	69,62	69,58	68,67	71,00	3M	262
28/01/2021	3,42%	2,30	69,58	67,26	66,41	70,50	3M	218
27/01/2021	-2,28%	-1,57	67,28	68,85	64,42	68,85	2M	296
26/01/2021	-9,01%	-6,82	68,85	75,67	68,85	76,01	5M	2.797
22/01/2021	2,74%	2,02	75,67	74,53	71,39	76,20	4M	1.526
21/01/2021	-0,73%	-0,54	73,65	76,10	73,31	76,61	1M	1.424
20/01/2021	1,13%	0,83	74,19	74,01	72,70	76,00	5M	268
19/01/2021	9,33%	6,26	73,36	68,90	66,90	73,63	11M	281
18/01/2021	1,34%	0,89	67,10	66,21	65,79	67,10	107K	57
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	-	-	62,36	61,21	61,21	62,76	50K	22

Date,Open,High,Low,Close,Volume
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
15-Mar-21,81.77,83.70,80.60,81.51,2336163
12-Mar-21,77.64,82.77,77.64,81.77,8427513
11-Mar-21,80.01,80.44,77.84,80.38,1196934
10-Mar-21,79.51,80.95,78.71,80.30,1549082
09-Mar-21,80.84,81.62,78.97,79.50,958673
08-Mar-21,77.59,80.44,77.16,80.25,2109795
05-Mar-21,73.70,76.69,72.14,76.69,1433854
04-Mar-21,75.00,75.80,71.55,73.70,10475856
03-Mar-21,78.00,78.85,73.95,73.99,8911202
02-Mar-21,73.99,78.70,73.99,76.00,1556231
01-Mar-21,71.92,73.99,71.92,73.99,1965536
26-Feb-21,69.91,72.05,69.21,71.85,13529889
25-Feb-21,71.65,71.74,69.80,69.85,5852205
24-Feb-21,69.57,72.00,69.57,71.79,769143
23-Feb-21,70.00,70.00,67.75,69.56,1252026
22-Feb-21,70.91,72.33,70.91,70.95,9553089
19-Feb-21,71.15,71.56,70.71,70.91,577981
18-Feb-21,71.51,71.80,70.21,71.40,490572
17-Feb-21,72.14,72.14,71.10,71.51,1101646
12-Feb-21,71.80,72.64,71.52,72.14,292585
11-Feb-21,72.50,72.87,70.90,71.75,2207937
10-Feb-21,75.49,75.99,71.00,72.90,2627144
09-Feb-21,76.40,77.40,75.20,75.49,3092889
08-Feb-21,74.16,76.40,74.16,76.40,2210762
05-Feb-21,74.00,74.69,72.60,73.95,515877
04-Feb-21,73.02,73.84,71.70,73.21,677985
03-Feb-21,71.74,73.76,70.70,73.02,3040999
02-Feb-21,70.04,70.99,69.80,70.83,808355
01-Feb-21,69.62,70.91,69.20,70.04,2538699
29-Jan-21,69.58,71.00,68.67,69.62,2831261
28-Jan-21,67.26,70.50,66.41,69.58,3439114
27-Jan-21,68.85,68.85,64.42,67.28,1836290
26-Jan-21,75.67,76.01,68.85,68.85,4603589
22-Jan-21,74.53,76.20,71.39,75.67,4154909
21-Jan-21,76.10,76.61,73.31,73.65,1479925
20-Jan-21,74.01,76.00,72.70,74.19,4717293
19-Jan-21,68.90,73.63,66.90,73.36,11037074
18-Jan-21,66.21,67.10,65.79,67.10,107339
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GMCO34

cotações, gráficos e mais...