Cotação atual, histórico e gráfico do papel: GPCP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -1,35% | -0,15 | 11,00 | 11,00 | 11,00 | 11,00 | 23K | 2 |
| 21/02/2019 | 3,34% | 0,36 | 11,15 | 10,41 | 10,41 | 11,15 | 13K | 10 |
| 20/02/2019 | -5,35% | -0,61 | 10,79 | 11,35 | 10,25 | 11,35 | 225K | 55 |
| 19/02/2019 | -4,20% | -0,50 | 11,40 | 12,25 | 11,00 | 13,14 | 373K | 129 |
| 18/02/2019 | 20,81% | 2,05 | 11,90 | 9,98 | 9,98 | 12,42 | 1M | 231 |
| 15/02/2019 | 0,51% | 0,05 | 9,85 | 9,90 | 9,80 | 9,91 | 138K | 21 |
| 14/02/2019 | -1,11% | -0,11 | 9,80 | 9,92 | 9,80 | 9,94 | 234K | 25 |
| 13/02/2019 | 1,64% | 0,16 | 9,91 | 9,92 | 9,70 | 9,99 | 24K | 14 |
| 12/02/2019 | -1,52% | -0,15 | 9,75 | 9,95 | 9,71 | 9,95 | 81K | 17 |
| 11/02/2019 | 0,51% | 0,05 | 9,90 | 9,50 | 9,50 | 9,95 | 24K | 8 |
| 08/02/2019 | -0,20% | -0,02 | 9,85 | 9,85 | 9,82 | 9,85 | 21K | 6 |
| 07/02/2019 | 2,07% | 0,20 | 9,87 | 9,67 | 9,50 | 9,87 | 45K | 9 |
| 06/02/2019 | 0,42% | 0,04 | 9,67 | 9,78 | 9,30 | 9,78 | 25K | 12 |
| 05/02/2019 | 2,23% | 0,21 | 9,63 | 9,63 | 9,63 | 9,63 | 2K | 2 |
| 04/02/2019 | -0,84% | -0,08 | 9,42 | 9,40 | 9,40 | 9,50 | 5K | 5 |
| 01/02/2019 | -1,04% | -0,10 | 9,50 | 9,84 | 9,45 | 9,85 | 34K | 17 |
| 31/01/2019 | -1,03% | -0,10 | 9,60 | 9,80 | 9,60 | 9,85 | 5K | 4 |
| 30/01/2019 | -0,21% | -0,02 | 9,70 | 9,41 | 9,40 | 9,70 | 41K | 20 |
| 29/01/2019 | 0,00% | 0,00 | 9,72 | 9,35 | 9,35 | 9,72 | 8K | 7 |
| 28/01/2019 | 3,85% | 0,36 | 9,72 | 9,36 | 9,36 | 9,72 | 9K | 7 |
| 24/01/2019 | -0,32% | -0,03 | 9,36 | 9,60 | 9,31 | 9,85 | 52K | 21 |
| 23/01/2019 | 4,22% | 0,38 | 9,39 | 9,45 | 9,19 | 9,45 | 70K | 9 |
| 22/01/2019 | -3,12% | -0,29 | 9,01 | 9,46 | 9,00 | 9,60 | 19K | 13 |
| 21/01/2019 | -5,01% | -0,49 | 9,30 | 9,78 | 9,22 | 9,78 | 134K | 26 |
| 18/01/2019 | 3,93% | 0,37 | 9,79 | 9,75 | 9,75 | 9,79 | 2K | 2 |
| 17/01/2019 | -4,85% | -0,48 | 9,42 | 9,85 | 9,40 | 9,88 | 38K | 21 |
| 16/01/2019 | 2,06% | 0,20 | 9,90 | 9,70 | 9,70 | 9,94 | 4K | 4 |
| 15/01/2019 | -1,52% | -0,15 | 9,70 | 9,85 | 9,70 | 9,90 | 25K | 6 |
| 14/01/2019 | 1,13% | 0,11 | 9,85 | 9,74 | 9,60 | 9,90 | 199K | 27 |
| 11/01/2019 | 3,62% | 0,34 | 9,74 | 9,40 | 9,06 | 9,74 | 36K | 21 |
| 10/01/2019 | 0,00% | 0,00 | 9,40 | 9,60 | 9,02 | 9,60 | 17K | 12 |
| 09/01/2019 | 5,86% | 0,52 | 9,40 | 9,00 | 8,62 | 9,40 | 78K | 28 |
| 08/01/2019 | -1,33% | -0,12 | 8,88 | 8,71 | 8,50 | 8,98 | 88K | 34 |
| 07/01/2019 | -7,98% | -0,78 | 9,00 | 9,40 | 9,00 | 9,46 | 130K | 35 |
| 04/01/2019 | 8,31% | 0,75 | 9,78 | 9,40 | 9,40 | 9,78 | 25K | 12 |
| 03/01/2019 | -1,10% | -0,10 | 9,03 | 9,13 | 8,75 | 9,13 | 64K | 29 |
| 02/01/2019 | -2,87% | -0,27 | 9,13 | 9,36 | 9,10 | 9,43 | 21K | 14 |
| 28/12/2018 | -5,81% | -0,58 | 9,40 | 9,94 | 9,40 | 9,95 | 24K | 10 |
| 27/12/2018 | 3,74% | 0,36 | 9,98 | 9,51 | 9,50 | 9,98 | 37K | 14 |
| 26/12/2018 | 0,00% | 0,00 | 9,62 | 9,62 | 9,62 | 9,62 | 2K | 2 |
| 21/12/2018 | 2,34% | 0,22 | 9,62 | 9,62 | 9,51 | 9,63 | 5K | 5 |
| 19/12/2018 | -2,69% | -0,26 | 9,40 | 9,52 | 9,40 | 9,64 | 15K | 13 |
| 18/12/2018 | -6,21% | -0,64 | 9,66 | 9,92 | 9,35 | 9,92 | 125K | 24 |
| 17/12/2018 | -0,58% | -0,06 | 10,30 | 10,34 | 10,15 | 10,34 | 8K | 7 |
| 14/12/2018 | 3,60% | 0,36 | 10,36 | 10,36 | 10,36 | 10,36 | 7K | 3 |
| 13/12/2018 | 2,25% | 0,22 | 10,00 | 9,95 | 9,50 | 10,50 | 173K | 22 |
| 12/12/2018 | 5,16% | 0,48 | 9,78 | 9,98 | 9,32 | 9,98 | 8K | 7 |
| 11/12/2018 | -7,00% | -0,70 | 9,30 | 9,71 | 9,10 | 9,71 | 69K | 25 |
| 10/12/2018 | -0,99% | -0,10 | 10,00 | 10,90 | 10,00 | 10,90 | 87K | 18 |
| 07/12/2018 | -3,35% | -0,35 | 10,10 | 10,80 | 10,10 | 10,80 | 10K | 7 |
| 06/12/2018 | -0,95% | -0,10 | 10,45 | 10,57 | 10,03 | 10,62 | 68K | 28 |
| 05/12/2018 | -9,60% | -1,12 | 10,55 | 11,65 | 10,50 | 11,70 | 156K | 44 |
| 04/12/2018 | -1,77% | -0,21 | 11,67 | 11,51 | 11,40 | 11,70 | 43K | 10 |
| 03/12/2018 | 4,85% | 0,55 | 11,88 | 11,33 | 11,33 | 11,88 | 9K | 5 |
| 30/11/2018 | -1,48% | -0,17 | 11,33 | 11,33 | 11,33 | 11,50 | 10K | 6 |
| 29/11/2018 | -0,86% | -0,10 | 11,50 | 11,11 | 11,11 | 11,65 | 54K | 15 |
| 28/11/2018 | 4,04% | 0,45 | 11,60 | 11,50 | 11,50 | 12,40 | 33K | 8 |
| 27/11/2018 | -7,08% | -0,85 | 11,15 | 11,45 | 11,15 | 11,48 | 12K | 11 |
| 26/11/2018 | -1,88% | -0,23 | 12,00 | 12,00 | 12,00 | 12,00 | 17K | 6 |
| 23/11/2018 | -3,55% | -0,45 | 12,23 | 12,48 | 11,99 | 12,48 | 156K | 49 |
| 22/11/2018 | -2,31% | -0,30 | 12,68 | 12,95 | 12,50 | 12,95 | 14K | 5 |
| 21/11/2018 | 0,00% | 0,00 | 12,98 | 12,31 | 12,20 | 13,00 | 217K | 27 |
| 19/11/2018 | 8,26% | 0,99 | 12,98 | 11,99 | 11,99 | 13,35 | 400K | 86 |
| 16/11/2018 | -0,08% | -0,01 | 11,99 | 11,50 | 11,50 | 11,99 | 30K | 15 |
| 14/11/2018 | 0,00% | 0,00 | 12,00 | 12,50 | 11,80 | 12,50 | 13K | 5 |
| 13/11/2018 | 0,25% | 0,03 | 12,00 | 11,98 | 11,95 | 12,00 | 56K | 11 |
| 12/11/2018 | 0,00% | 0,00 | 11,97 | 11,97 | 11,97 | 11,97 | 7K | 2 |
| 09/11/2018 | -0,17% | -0,02 | 11,97 | 11,40 | 11,40 | 11,97 | 34K | 10 |
| 08/11/2018 | 1,18% | 0,14 | 11,99 | 11,97 | 11,97 | 11,99 | 16K | 5 |
| 07/11/2018 | 7,53% | 0,83 | 11,85 | 11,50 | 11,50 | 11,90 | 46K | 23 |
| 06/11/2018 | -8,17% | -0,98 | 11,02 | 11,31 | 11,00 | 11,93 | 303K | 87 |
| 05/11/2018 | 1,35% | 0,16 | 12,00 | 11,00 | 11,00 | 12,00 | 86K | 41 |
| 01/11/2018 | 10,65% | 1,14 | 11,84 | 11,00 | 10,91 | 11,84 | 28K | 11 |
| 31/10/2018 | -12,80% | -1,57 | 10,70 | 12,19 | 10,70 | 12,20 | 16K | 10 |
| 30/10/2018 | 2,25% | 0,27 | 12,27 | 12,27 | 12,27 | 12,27 | 2K | 1 |
| 29/10/2018 | -1,64% | -0,20 | 12,00 | 11,02 | 11,00 | 12,00 | 56K | 17 |
| 26/10/2018 | 7,96% | 0,90 | 12,20 | 11,50 | 11,49 | 12,20 | 34K | 12 |
| 25/10/2018 | 5,71% | 0,61 | 11,30 | 10,51 | 10,51 | 11,30 | 28K | 13 |
| 24/10/2018 | -10,09% | -1,20 | 10,69 | 11,61 | 10,25 | 11,61 | 164K | 48 |
| 23/10/2018 | 1,62% | 0,19 | 11,89 | 11,60 | 11,50 | 12,08 | 16K | 9 |
| 22/10/2018 | -10,00% | -1,30 | 11,70 | 13,55 | 11,70 | 13,55 | 150K | 37 |
| 19/10/2018 | 0,00% | 0,00 | 13,00 | 13,50 | 12,50 | 13,50 | 36K | 7 |
| 18/10/2018 | 7,00% | 0,85 | 13,00 | 11,65 | 11,65 | 13,00 | 50K | 7 |
| 17/10/2018 | -0,41% | -0,05 | 12,15 | 12,15 | 12,15 | 12,20 | 41K | 5 |
| 16/10/2018 | 1,67% | 0,20 | 12,20 | 12,00 | 12,00 | 12,65 | 87K | 20 |
| 15/10/2018 | 3,81% | 0,44 | 12,00 | 11,56 | 11,56 | 12,00 | 16K | 6 |
| 11/10/2018 | -5,86% | -0,72 | 11,56 | 11,90 | 11,56 | 12,00 | 37K | 6 |
| 10/10/2018 | 1,91% | 0,23 | 12,28 | 12,28 | 12,00 | 12,28 | 50K | 12 |
| 09/10/2018 | 3,88% | 0,45 | 12,05 | 11,50 | 11,50 | 12,20 | 82K | 23 |
| 08/10/2018 | 0,87% | 0,10 | 11,60 | 12,00 | 11,55 | 12,00 | 41K | 10 |
| 05/10/2018 | 3,60% | 0,40 | 11,50 | 12,00 | 11,50 | 12,00 | 20K | 12 |
| 04/10/2018 | 1,83% | 0,20 | 11,10 | 11,50 | 11,10 | 12,00 | 50K | 13 |
| 03/10/2018 | 2,35% | 0,25 | 10,90 | 11,00 | 10,50 | 11,00 | 21K | 11 |
| 02/10/2018 | -7,55% | -0,87 | 10,65 | 11,01 | 10,65 | 11,47 | 15K | 9 |
| 01/10/2018 | -11,25% | -1,46 | 11,52 | 12,25 | 11,52 | 12,25 | 18K | 10 |
| 28/09/2018 | 14,97% | 1,69 | 12,98 | 11,29 | 11,29 | 14,00 | 383K | 86 |
| 27/09/2018 | 13,01% | 1,30 | 11,29 | 9,99 | 9,99 | 11,29 | 145K | 47 |
| 26/09/2018 | 2,99% | 0,29 | 9,99 | 9,70 | 9,61 | 9,99 | 86K | 37 |
| 25/09/2018 | -2,41% | -0,24 | 9,70 | 9,96 | 9,61 | 9,96 | 29K | 29 |
| 24/09/2018 | 2,47% | 0,24 | 9,94 | 9,61 | 9,60 | 9,94 | 10K | 4 |
| 21/09/2018 | 2,00% | 0,19 | 9,70 | 9,97 | 9,63 | 9,97 | 18K | 4 |
Date,Open,High,Low,Close,Volume
22-Feb-19,11.00,11.00,11.00,11.00,23100
21-Feb-19,10.41,11.15,10.41,11.15,12878
20-Feb-19,11.35,11.35,10.25,10.79,224857
19-Feb-19,12.25,13.14,11.00,11.40,373157
18-Feb-19,9.98,12.42,9.98,11.90,1079312
15-Feb-19,9.90,9.91,9.80,9.85,138388
14-Feb-19,9.92,9.94,9.80,9.80,234474
13-Feb-19,9.92,9.99,9.70,9.91,23767
12-Feb-19,9.95,9.95,9.71,9.75,80579
11-Feb-19,9.50,9.95,9.50,9.90,23621
08-Feb-19,9.85,9.85,9.82,9.85,20661
07-Feb-19,9.67,9.87,9.50,9.87,44790
06-Feb-19,9.78,9.78,9.30,9.67,24570
05-Feb-19,9.63,9.63,9.63,9.63,1926
04-Feb-19,9.40,9.50,9.40,9.42,4717
01-Feb-19,9.84,9.85,9.45,9.50,33519
31-Jan-19,9.80,9.85,9.60,9.60,4894
30-Jan-19,9.41,9.70,9.40,9.70,41319
29-Jan-19,9.35,9.72,9.35,9.72,7668
28-Jan-19,9.36,9.72,9.36,9.72,8604
24-Jan-19,9.60,9.85,9.31,9.36,52167
23-Jan-19,9.45,9.45,9.19,9.39,70160
22-Jan-19,9.46,9.60,9.00,9.01,19374
21-Jan-19,9.78,9.78,9.22,9.30,133863
18-Jan-19,9.75,9.79,9.75,9.79,1954
17-Jan-19,9.85,9.88,9.40,9.42,37657
16-Jan-19,9.70,9.94,9.70,9.90,3944
15-Jan-19,9.85,9.90,9.70,9.70,25399
14-Jan-19,9.74,9.90,9.60,9.85,198940
11-Jan-19,9.40,9.74,9.06,9.74,36413
10-Jan-19,9.60,9.60,9.02,9.40,16666
09-Jan-19,9.00,9.40,8.62,9.40,77603
08-Jan-19,8.71,8.98,8.50,8.88,87752
07-Jan-19,9.40,9.46,9.00,9.00,130404
04-Jan-19,9.40,9.78,9.40,9.78,24791
03-Jan-19,9.13,9.13,8.75,9.03,64257
02-Jan-19,9.36,9.43,9.10,9.13,21437
28-Dec-18,9.94,9.95,9.40,9.40,24045
27-Dec-18,9.51,9.98,9.50,9.98,36579
26-Dec-18,9.62,9.62,9.62,9.62,1924
21-Dec-18,9.62,9.63,9.51,9.62,4800
19-Dec-18,9.52,9.64,9.40,9.40,15185
18-Dec-18,9.92,9.92,9.35,9.66,125392
17-Dec-18,10.34,10.34,10.15,10.30,8242
14-Dec-18,10.36,10.36,10.36,10.36,7252
13-Dec-18,9.95,10.50,9.50,10.00,173377
12-Dec-18,9.98,9.98,9.32,9.78,7646
11-Dec-18,9.71,9.71,9.10,9.30,69452
10-Dec-18,10.90,10.90,10.00,10.00,87214
07-Dec-18,10.80,10.80,10.10,10.10,10370
06-Dec-18,10.57,10.62,10.03,10.45,67603
05-Dec-18,11.65,11.70,10.50,10.55,156174
04-Dec-18,11.51,11.70,11.40,11.67,42648
03-Dec-18,11.33,11.88,11.33,11.88,9237
30-Nov-18,11.33,11.50,11.33,11.33,10257
29-Nov-18,11.11,11.65,11.11,11.50,53575
28-Nov-18,11.50,12.40,11.50,11.60,33109
27-Nov-18,11.45,11.48,11.15,11.15,12483
26-Nov-18,12.00,12.00,12.00,12.00,16800
23-Nov-18,12.48,12.48,11.99,12.23,156422
22-Nov-18,12.95,12.95,12.50,12.68,13948
21-Nov-18,12.31,13.00,12.20,12.98,217332
19-Nov-18,11.99,13.35,11.99,12.98,399838
16-Nov-18,11.50,11.99,11.50,11.99,30367
14-Nov-18,12.50,12.50,11.80,12.00,13260
13-Nov-18,11.98,12.00,11.95,12.00,56338
12-Nov-18,11.97,11.97,11.97,11.97,7182
09-Nov-18,11.40,11.97,11.40,11.97,33630
08-Nov-18,11.97,11.99,11.97,11.99,15576
07-Nov-18,11.50,11.90,11.50,11.85,46175
06-Nov-18,11.31,11.93,11.00,11.02,303300
05-Nov-18,11.00,12.00,11.00,12.00,85836
01-Nov-18,11.00,11.84,10.91,11.84,28025
31-Oct-18,12.19,12.20,10.70,10.70,15617
30-Oct-18,12.27,12.27,12.27,12.27,2454
29-Oct-18,11.02,12.00,11.00,12.00,55568
26-Oct-18,11.50,12.20,11.49,12.20,34045
25-Oct-18,10.51,11.30,10.51,11.30,28181
24-Oct-18,11.61,11.61,10.25,10.69,164429
23-Oct-18,11.60,12.08,11.50,11.89,16278
22-Oct-18,13.55,13.55,11.70,11.70,149568
19-Oct-18,13.50,13.50,12.50,13.00,35640
18-Oct-18,11.65,13.00,11.65,13.00,49725
17-Oct-18,12.15,12.20,12.15,12.15,41315
16-Oct-18,12.00,12.65,12.00,12.20,86860
15-Oct-18,11.56,12.00,11.56,12.00,15556
11-Oct-18,11.90,12.00,11.56,11.56,37136
10-Oct-18,12.28,12.28,12.00,12.28,50090
09-Oct-18,11.50,12.20,11.50,12.05,81928
08-Oct-18,12.00,12.00,11.55,11.60,40680
05-Oct-18,12.00,12.00,11.50,11.50,20146
04-Oct-18,11.50,12.00,11.10,11.10,50218
03-Oct-18,11.00,11.00,10.50,10.90,21315
02-Oct-18,11.01,11.47,10.65,10.65,15413
01-Oct-18,12.25,12.25,11.52,11.52,17695
28-Sep-18,11.29,14.00,11.29,12.98,383284
27-Sep-18,9.99,11.29,9.99,11.29,144668
26-Sep-18,9.70,9.99,9.61,9.99,85745
25-Sep-18,9.96,9.96,9.61,9.70,29038
24-Sep-18,9.61,9.94,9.60,9.94,9760
21-Sep-18,9.97,9.97,9.63,9.70,17507
20-Sep-18,9.93,10.00,9.51,9.51,17507
19-Sep-18,9.50,9.50,9.50,9.50,17507
18-Sep-18,9.50,9.98,9.50,9.97,17507
11-Sep-18,10.00,10.00,10.00,10.00,17507
10-Sep-18,10.00,10.01,10.00,10.01,17507
06-Sep-18,10.01,10.01,10.01,10.01,17507
03-Sep-18,10.01,10.85,9.95,10.05,17507
31-Aug-18,10.21,10.21,10.00,10.00,17507
29-Aug-18,10.25,10.38,10.21,10.21,17507
28-Aug-18,11.50,11.50,10.50,11.38,17507
27-Aug-18,10.50,10.90,10.50,10.90,17507
24-Aug-18,10.60,10.60,10.60,10.60,17507
23-Aug-18,10.47,10.47,10.47,10.47,17507
22-Aug-18,10.49,10.49,10.00,10.00,17507
20-Aug-18,10.02,10.02,10.00,10.00,17507
17-Aug-18,10.00,10.60,10.00,10.60,17507
16-Aug-18,10.13,10.13,10.13,10.13,17507
15-Aug-18,10.70,10.70,10.10,10.12,17507
14-Aug-18,11.29,11.30,11.29,11.30,17507
08-Aug-18,10.71,11.10,10.71,10.80,17507
06-Aug-18,11.40,11.40,11.40,11.40,17507
02-Aug-18,10.75,10.80,10.70,10.70,17507
01-Aug-18,10.70,10.70,10.70,10.70,17507
31-Jul-18,11.00,11.00,10.10,10.50,17507
30-Jul-18,12.49,12.49,11.02,11.02,17507
27-Jul-18,11.29,11.40,11.29,11.40,17507
26-Jul-18,11.37,11.37,11.01,11.30,17507
25-Jul-18,11.38,11.38,11.36,11.37,17507
24-Jul-18,11.53,11.70,11.39,11.39,17507
23-Jul-18,11.70,11.96,11.52,11.52,17507
20-Jul-18,12.18,12.19,11.41,11.41,17507
19-Jul-18,11.30,11.89,11.30,11.89,17507
18-Jul-18,11.29,11.30,11.29,11.30,17507
*exoneração de responsabilidade