Cotação atual, histórico e gráfico do papel: GPCP3

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 GPCP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2021	-0,30%	-0,07	23,24	22,99	22,61	25,36	5M	775
22/01/2021	-1,23%	-0,29	23,31	23,10	22,25	23,69	4M	539
21/01/2021	-1,87%	-0,45	23,60	24,50	22,07	25,00	6M	971
20/01/2021	-5,35%	-1,36	24,05	25,50	23,81	26,20	5M	783
19/01/2021	-1,63%	-0,42	25,41	25,85	23,67	26,50	7M	1.008
18/01/2021	0,12%	0,03	25,83	26,01	25,43	26,81	2M	438
15/01/2021	-4,27%	-1,15	25,80	26,71	25,80	27,30	4M	625
14/01/2021	-0,85%	-0,23	26,95	27,39	26,51	27,99	3M	510
13/01/2021	0,67%	0,18	27,18	27,11	25,11	27,45	4M	743
12/01/2021	6,47%	1,64	27,00	25,70	25,60	27,74	5M	763
11/01/2021	-3,50%	-0,92	25,36	25,02	24,62	26,49	3M	539

08/01/2021	0,81%	0,21	26,28	26,01	25,68	26,95	5M	745
07/01/2021	5,55%	1,37	26,07	24,45	24,45	26,49	7M	983
06/01/2021	9,73%	2,19	24,70	22,41	22,00	25,30	8M	1.488
05/01/2021	1,63%	0,36	22,51	21,75	21,75	22,99	4M	901
04/01/2021	0,09%	0,02	22,15	23,39	22,00	23,39	6M	1.032
30/12/2020	-2,51%	-0,57	22,13	22,74	21,80	23,88	13M	2.227
29/12/2020	17,01%	3,30	22,70	19,40	19,11	22,72	11M	1.695
28/12/2020	2,65%	0,50	19,40	18,77	18,75	19,50	2M	269
23/12/2020	0,11%	0,02	18,90	19,01	18,70	19,29	899K	149
22/12/2020	-1,26%	-0,24	18,88	19,01	18,50	19,68	2M	301
21/12/2020	-6,50%	-1,33	19,12	19,50	19,05	20,45	3M	579
18/12/2020	7,63%	1,45	20,45	19,20	18,85	20,49	5M	879
17/12/2020	-1,30%	-0,25	19,00	19,70	18,78	19,72	2M	351
16/12/2020	4,39%	0,81	19,25	19,10	18,72	19,90	7M	1.103
15/12/2020	0,77%	0,14	18,44	18,59	18,30	19,39	4M	549
14/12/2020	3,39%	0,60	18,30	18,00	17,55	18,56	3M	405
11/12/2020	-1,12%	-0,20	17,70	17,88	17,55	18,00	1M	215
10/12/2020	0,56%	0,10	17,90	17,86	17,20	18,15	2M	416
09/12/2020	-1,93%	-0,35	17,80	18,15	17,80	18,24	1M	281
08/12/2020	3,60%	0,63	18,15	17,60	17,60	18,34	3M	390
07/12/2020	-1,57%	-0,28	17,52	17,52	17,52	18,59	2M	342
04/12/2020	1,71%	0,30	17,80	17,50	17,33	18,80	3M	423
03/12/2020	-0,85%	-0,15	17,50	17,66	17,10	17,97	3M	434
02/12/2020	-0,84%	-0,15	17,65	17,80	17,41	18,02	3M	375
01/12/2020	-1,93%	-0,35	17,80	18,02	17,70	18,70	3M	450
30/11/2020	3,71%	0,65	18,15	18,00	17,63	18,95	6M	1.133
27/11/2020	-1,96%	-0,35	17,50	17,73	17,50	18,09	1M	297
26/11/2020	-0,11%	-0,02	17,85	17,70	17,50	18,20	973K	262
25/11/2020	1,53%	0,27	17,87	17,61	17,50	18,40	2M	400
24/11/2020	2,74%	0,47	17,60	17,15	16,69	18,00	2M	388
23/11/2020	-1,27%	-0,22	17,13	17,41	16,62	17,90	2M	355
20/11/2020	-2,53%	-0,45	17,35	17,78	17,35	17,94	715K	153
19/11/2020	4,71%	0,80	17,80	16,81	16,70	18,00	2M	418
18/11/2020	-2,86%	-0,50	17,00	17,51	16,78	18,00	4M	610
17/11/2020	-3,37%	-0,61	17,50	17,81	17,50	17,95	3M	541
16/11/2020	-4,18%	-0,79	18,11	18,35	16,80	18,40	6M	1.096
13/11/2020	-12,05%	-2,59	18,90	21,49	18,60	21,50	11M	1.883
12/11/2020	17,75%	3,24	21,49	17,93	17,65	21,49	12M	1.432
11/11/2020	3,58%	0,63	18,25	17,64	17,30	18,25	950K	250
10/11/2020	-2,92%	-0,53	17,62	18,00	17,51	18,31	1M	281
09/11/2020	-4,47%	-0,85	18,15	19,50	18,14	19,50	3M	502
06/11/2020	0,00%	0,00	19,00	19,02	18,34	19,40	3M	487
05/11/2020	7,04%	1,25	19,00	18,10	17,75	19,90	6M	846
04/11/2020	2,60%	0,45	17,75	17,51	17,20	18,00	843K	179
03/11/2020	-0,86%	-0,15	17,30	17,47	17,20	18,00	1M	283
30/10/2020	3,25%	0,55	17,45	17,68	16,85	17,87	2M	413
29/10/2020	-0,29%	-0,05	16,90	17,00	15,35	17,99	3M	578
28/10/2020	-9,60%	-1,80	16,95	17,50	16,95	18,25	3M	595
27/10/2020	-0,53%	-0,10	18,75	19,10	18,01	19,10	2M	456
26/10/2020	1,34%	0,25	18,85	18,60	18,06	19,00	2M	356
23/10/2020	0,76%	0,14	18,60	18,61	17,90	18,61	969K	202
22/10/2020	2,84%	0,51	18,46	18,03	17,69	18,90	3M	515
21/10/2020	0,06%	0,01	17,95	18,16	17,60	18,79	2M	392
20/10/2020	-0,83%	-0,15	17,94	18,12	17,10	18,57	3M	620
19/10/2020	-8,41%	-1,66	18,09	20,55	18,05	20,90	7M	1.053
16/10/2020	4,50%	0,85	19,75	19,35	19,07	20,60	6M	1.041
15/10/2020	15,95%	2,60	18,90	16,20	15,66	19,05	7M	1.112
14/10/2020	2,52%	0,40	16,30	15,19	15,10	16,40	3M	583
13/10/2020	-7,02%	-1,20	15,90	16,95	15,50	17,08	4M	782
09/10/2020	-4,95%	-0,89	17,10	17,98	16,87	18,08	2M	337
08/10/2020	-2,49%	-0,46	17,99	18,45	17,73	19,36	3M	501
07/10/2020	6,10%	1,06	18,45	17,50	16,30	18,60	5M	936
06/10/2020	-8,28%	-1,57	17,39	19,12	17,23	19,17	4M	685
05/10/2020	-3,76%	-0,74	18,96	19,70	18,72	19,70	1M	352
02/10/2020	-0,76%	-0,15	19,70	19,69	19,23	19,80	2M	320
01/10/2020	3,06%	0,59	19,85	20,20	18,89	20,20	3M	491
30/09/2020	1,37%	0,26	19,26	19,01	18,75	19,70	3M	516
29/09/2020	-4,33%	-0,86	19,00	20,00	19,00	20,34	2M	510
28/09/2020	-4,29%	-0,89	19,86	21,00	19,53	21,10	4M	753
25/09/2020	6,41%	1,25	20,75	19,70	18,03	20,75	6M	872
24/09/2020	-6,02%	-1,25	19,50	20,75	19,50	20,75	3M	654
23/09/2020	-2,12%	-0,45	20,75	21,19	20,40	21,53	4M	699
22/09/2020	3,92%	0,80	21,20	20,99	20,06	21,54	6M	929
21/09/2020	-5,86%	-1,27	20,40	20,29	18,55	21,01	10M	2.162
18/09/2020	20,66%	3,71	21,67	18,30	18,29	21,67	27M	2.799
17/09/2020	10,52%	1,71	17,96	16,17	15,95	18,80	9M	1.146
16/09/2020	2,98%	0,47	16,25	16,50	15,52	17,28	7M	1.111
15/09/2020	11,21%	1,59	15,78	14,12	14,00	16,88	8M	1.314
14/09/2020	0,64%	0,09	14,19	14,35	13,75	14,69	3M	416
11/09/2020	-80,13%	-56,85	14,10	14,19	13,58	14,98	5M	643
10/09/2020	-2,81%	-2,05	70,95	73,98	69,21	75,00	6M	454
09/09/2020	-4,59%	-3,51	73,00	76,55	73,00	80,00	7M	494
08/09/2020	-0,64%	-0,49	76,51	77,00	75,05	78,50	7M	560
04/09/2020	6,21%	4,50	77,00	74,49	72,40	84,00	6M	449
03/09/2020	-6,45%	-5,00	72,50	77,48	72,31	77,96	4M	391
02/09/2020	0,00%	0,00	77,50	79,50	76,01	81,49	7M	517
01/09/2020	17,60%	11,60	77,50	67,56	67,56	78,10	9M	690
31/08/2020	0,61%	0,40	65,90	66,00	63,52	68,00	5M	344
28/08/2020	9,17%	5,50	65,50	60,00	60,00	65,50	5M	443
27/08/2020	4,35%	2,50	60,00	58,88	58,28	60,50	5M	497
26/08/2020	4,17%	2,30	57,50	55,50	55,50	58,28	3M	345
25/08/2020	1,10%	0,60	55,20	55,38	54,39	55,39	1M	137
24/08/2020	1,13%	0,61	54,60	54,45	54,45	56,09	1M	129
21/08/2020	0,00%	0,00	53,99	54,90	53,00	54,90	1M	119
20/08/2020	2,84%	1,49	53,99	52,50	51,53	54,76	1M	164
19/08/2020	0,29%	0,15	52,50	52,95	49,60	53,93	2M	219
18/08/2020	2,65%	1,35	52,35	50,70	50,70	52,94	530K	54
17/08/2020	-1,90%	-0,99	51,00	51,50	49,50	52,00	609K	63
14/08/2020	-0,02%	-0,01	51,99	52,69	51,20	52,69	632K	61
13/08/2020	0,00%	0,00	52,00	52,95	51,60	52,95	462K	17
12/08/2020	0,00%	0,00	52,00	53,00	50,13	53,50	570K	84
11/08/2020	1,96%	1,00	52,00	51,00	51,00	53,80	2M	156
10/08/2020	0,00%	0,00	51,00	51,00	49,60	51,00	904K	86
07/08/2020	2,45%	1,22	51,00	49,10	48,53	51,00	1M	114
06/08/2020	0,34%	0,17	49,78	50,49	49,78	50,77	236K	30
05/08/2020	-1,29%	-0,65	49,61	52,00	48,60	52,00	1M	123
04/08/2020	-0,67%	-0,34	50,26	50,00	49,28	51,37	496K	63
03/08/2020	-2,69%	-1,40	50,60	51,16	50,30	51,80	454K	61
31/07/2020	0,02%	0,01	52,00	53,00	50,62	53,00	748K	89
30/07/2020	-1,91%	-1,01	51,99	52,10	51,10	53,00	1M	114
29/07/2020	6,21%	3,10	53,00	53,01	49,91	57,00	3M	311
28/07/2020	-3,85%	-2,00	49,90	51,90	49,21	52,70	2M	247
27/07/2020	-1,14%	-0,60	51,90	53,05	51,11	53,56	3M	215
24/07/2020	6,30%	3,11	52,50	48,01	46,90	52,50	1M	121
23/07/2020	-0,22%	-0,11	49,39	50,50	47,05	51,18	908K	121
22/07/2020	2,08%	1,01	49,50	48,98	48,98	51,34	2M	215
21/07/2020	2,08%	0,99	48,49	48,48	47,19	48,50	2M	129
20/07/2020	3,04%	1,40	47,50	47,98	46,31	47,98	3M	346
17/07/2020	1,10%	0,50	46,10	45,61	42,75	46,80	1M	153
16/07/2020	-0,22%	-0,10	45,60	46,00	44,60	47,69	1M	154
15/07/2020	2,88%	1,28	45,70	45,00	43,72	46,20	716K	99
14/07/2020	0,95%	0,42	44,42	45,30	44,02	47,80	1M	163
13/07/2020	-	-	44,00	44,98	44,00	46,49	4M	399

Date,Open,High,Low,Close,Volume
26-Jan-21,22.99,25.36,22.61,23.24,4863873
22-Jan-21,23.10,23.69,22.25,23.31,3582157
21-Jan-21,24.50,25.00,22.07,23.60,6027112
20-Jan-21,25.50,26.20,23.81,24.05,4940399
19-Jan-21,25.85,26.50,23.67,25.41,6810096
18-Jan-21,26.01,26.81,25.43,25.83,2495364
15-Jan-21,26.71,27.30,25.80,25.80,4214180
14-Jan-21,27.39,27.99,26.51,26.95,3454919
13-Jan-21,27.11,27.45,25.11,27.18,4013023
12-Jan-21,25.70,27.74,25.60,27.00,5398723
11-Jan-21,25.02,26.49,24.62,25.36,3466657
08-Jan-21,26.01,26.95,25.68,26.28,4803755
07-Jan-21,24.45,26.49,24.45,26.07,6640933
06-Jan-21,22.41,25.30,22.00,24.70,7954583
05-Jan-21,21.75,22.99,21.75,22.51,4428750
04-Jan-21,23.39,23.39,22.00,22.15,5534374
30-Dec-20,22.74,23.88,21.80,22.13,13112016
29-Dec-20,19.40,22.72,19.11,22.70,11470006
28-Dec-20,18.77,19.50,18.75,19.40,1874388
23-Dec-20,19.01,19.29,18.70,18.90,899336
22-Dec-20,19.01,19.68,18.50,18.88,1775381
21-Dec-20,19.50,20.45,19.05,19.12,3325980
18-Dec-20,19.20,20.49,18.85,20.45,5141448
17-Dec-20,19.70,19.72,18.78,19.00,1981473
16-Dec-20,19.10,19.90,18.72,19.25,7255868
15-Dec-20,18.59,19.39,18.30,18.44,3510932
14-Dec-20,18.00,18.56,17.55,18.30,3038206
11-Dec-20,17.88,18.00,17.55,17.70,1212800
10-Dec-20,17.86,18.15,17.20,17.90,2152818
09-Dec-20,18.15,18.24,17.80,17.80,1050286
08-Dec-20,17.60,18.34,17.60,18.15,3192875
07-Dec-20,17.52,18.59,17.52,17.52,1948899
04-Dec-20,17.50,18.80,17.33,17.80,2626622
03-Dec-20,17.66,17.97,17.10,17.50,2577581
02-Dec-20,17.80,18.02,17.41,17.65,2829284
01-Dec-20,18.02,18.70,17.70,17.80,2606938
30-Nov-20,18.00,18.95,17.63,18.15,5757264
27-Nov-20,17.73,18.09,17.50,17.50,1498357
26-Nov-20,17.70,18.20,17.50,17.85,973026
25-Nov-20,17.61,18.40,17.50,17.87,1935910
24-Nov-20,17.15,18.00,16.69,17.60,1915513
23-Nov-20,17.41,17.90,16.62,17.13,1970637
20-Nov-20,17.78,17.94,17.35,17.35,714769
19-Nov-20,16.81,18.00,16.70,17.80,2192281
18-Nov-20,17.51,18.00,16.78,17.00,3545386
17-Nov-20,17.81,17.95,17.50,17.50,2932385
16-Nov-20,18.35,18.40,16.80,18.11,5826894
13-Nov-20,21.49,21.50,18.60,18.90,10759118
12-Nov-20,17.93,21.49,17.65,21.49,12321187
11-Nov-20,17.64,18.25,17.30,18.25,949529
10-Nov-20,18.00,18.31,17.51,17.62,1184169
09-Nov-20,19.50,19.50,18.14,18.15,2662279
06-Nov-20,19.02,19.40,18.34,19.00,2639367
05-Nov-20,18.10,19.90,17.75,19.00,5561366
04-Nov-20,17.51,18.00,17.20,17.75,843492
03-Nov-20,17.47,18.00,17.20,17.30,1393330
30-Oct-20,17.68,17.87,16.85,17.45,2021618
29-Oct-20,17.00,17.99,15.35,16.90,2852040
28-Oct-20,17.50,18.25,16.95,16.95,2793457
27-Oct-20,19.10,19.10,18.01,18.75,2260803
26-Oct-20,18.60,19.00,18.06,18.85,1705784
23-Oct-20,18.61,18.61,17.90,18.60,968806
22-Oct-20,18.03,18.90,17.69,18.46,2502611
21-Oct-20,18.16,18.79,17.60,17.95,2237090
20-Oct-20,18.12,18.57,17.10,17.94,3114519
19-Oct-20,20.55,20.90,18.05,18.09,6648673
16-Oct-20,19.35,20.60,19.07,19.75,6408437
15-Oct-20,16.20,19.05,15.66,18.90,6934122
14-Oct-20,15.19,16.40,15.10,16.30,3164289
13-Oct-20,16.95,17.08,15.50,15.90,3952812
09-Oct-20,17.98,18.08,16.87,17.10,2352575
08-Oct-20,18.45,19.36,17.73,17.99,2597132
07-Oct-20,17.50,18.60,16.30,18.45,5133305
06-Oct-20,19.12,19.17,17.23,17.39,3749617
05-Oct-20,19.70,19.70,18.72,18.96,1445217
02-Oct-20,19.69,19.80,19.23,19.70,1664060
01-Oct-20,20.20,20.20,18.89,19.85,3040686
30-Sep-20,19.01,19.70,18.75,19.26,2936986
29-Sep-20,20.00,20.34,19.00,19.00,2213479
28-Sep-20,21.00,21.10,19.53,19.86,3898678
25-Sep-20,19.70,20.75,18.03,20.75,5513901
24-Sep-20,20.75,20.75,19.50,19.50,2897093
23-Sep-20,21.19,21.53,20.40,20.75,4232156
22-Sep-20,20.99,21.54,20.06,21.20,6373855
21-Sep-20,20.29,21.01,18.55,20.40,9919577
18-Sep-20,18.30,21.67,18.29,21.67,26529783
17-Sep-20,16.17,18.80,15.95,17.96,8903497
16-Sep-20,16.50,17.28,15.52,16.25,6555183
15-Sep-20,14.12,16.88,14.00,15.78,8394711
14-Sep-20,14.35,14.69,13.75,14.19,3003530
11-Sep-20,14.19,14.98,13.58,14.10,4995998
10-Sep-20,73.98,75.00,69.21,70.95,5559056
09-Sep-20,76.55,80.00,73.00,73.00,7030065
08-Sep-20,77.00,78.50,75.05,76.51,7353984
04-Sep-20,74.49,84.00,72.40,77.00,6426365
03-Sep-20,77.48,77.96,72.31,72.50,4318287
02-Sep-20,79.50,81.49,76.01,77.50,7045564
01-Sep-20,67.56,78.10,67.56,77.50,9242845
31-Aug-20,66.00,68.00,63.52,65.90,4519386
28-Aug-20,60.00,65.50,60.00,65.50,5173500
27-Aug-20,58.88,60.50,58.28,60.00,5196450
26-Aug-20,55.50,58.28,55.50,57.50,3018997
25-Aug-20,55.38,55.39,54.39,55.20,1412128
24-Aug-20,54.45,56.09,54.45,54.60,1111935
21-Aug-20,54.90,54.90,53.00,53.99,1158138
20-Aug-20,52.50,54.76,51.53,53.99,1317912
19-Aug-20,52.95,53.93,49.60,52.50,2429475
18-Aug-20,50.70,52.94,50.70,52.35,530067
17-Aug-20,51.50,52.00,49.50,51.00,609471
14-Aug-20,52.69,52.69,51.20,51.99,631708
13-Aug-20,52.95,52.95,51.60,52.00,462422
12-Aug-20,53.00,53.50,50.13,52.00,570280
11-Aug-20,51.00,53.80,51.00,52.00,1761768
10-Aug-20,51.00,51.00,49.60,51.00,904160
07-Aug-20,49.10,51.00,48.53,51.00,1151196
06-Aug-20,50.49,50.77,49.78,49.78,235663
05-Aug-20,52.00,52.00,48.60,49.61,1081698
04-Aug-20,50.00,51.37,49.28,50.26,495946
03-Aug-20,51.16,51.80,50.30,50.60,454344
31-Jul-20,53.00,53.00,50.62,52.00,747825
30-Jul-20,52.10,53.00,51.10,51.99,1243830
29-Jul-20,53.01,57.00,49.91,53.00,3268027
28-Jul-20,51.90,52.70,49.21,49.90,2070798
27-Jul-20,53.05,53.56,51.11,51.90,3139705
24-Jul-20,48.01,52.50,46.90,52.50,1208358
23-Jul-20,50.50,51.18,47.05,49.39,907781
22-Jul-20,48.98,51.34,48.98,49.50,2071662
21-Jul-20,48.48,48.50,47.19,48.49,1652949
20-Jul-20,47.98,47.98,46.31,47.50,3372141
17-Jul-20,45.61,46.80,42.75,46.10,1499484
16-Jul-20,46.00,47.69,44.60,45.60,1295532
15-Jul-20,45.00,46.20,43.72,45.70,715808
14-Jul-20,45.30,47.80,44.02,44.42,1063456
13-Jul-20,44.98,46.49,44.00,44.00,3989361

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GPCP3

cotações, gráficos e mais...