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
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	1,92%	0,83	44,00	44,98	44,00	46,49	4M	399
10/07/2020	11,41%	4,42	43,17	40,00	40,00	44,24	7M	735
09/07/2020	14,14%	4,80	38,75	34,20	33,95	38,75	2M	278
08/07/2020	0,44%	0,15	33,95	33,83	33,80	34,60	910K	114
07/07/2020	-2,87%	-1,00	33,80	35,38	33,61	35,39	438K	75
06/07/2020	3,23%	1,09	34,80	34,95	34,00	35,00	719K	93
03/07/2020	-0,85%	-0,29	33,71	33,75	33,71	34,38	615K	101
02/07/2020	3,03%	1,00	34,00	33,20	32,55	34,28	701K	110
01/07/2020	-1,11%	-0,37	33,00	33,50	33,00	33,60	166K	39
30/06/2020	-2,71%	-0,93	33,37	34,40	33,00	34,50	604K	80
29/06/2020	0,29%	0,10	34,30	34,30	33,80	34,35	383K	44
26/06/2020	-0,44%	-0,15	34,20	34,79	33,10	35,00	222K	45
25/06/2020	1,03%	0,35	34,35	34,89	33,99	34,89	407K	68
24/06/2020	0,59%	0,20	34,00	34,00	33,51	34,25	340K	58
23/06/2020	3,97%	1,29	33,80	32,55	32,51	33,99	876K	80
22/06/2020	0,03%	0,01	32,51	33,39	32,51	33,50	827K	138
19/06/2020	-0,61%	-0,20	32,50	32,75	32,50	34,00	495K	78
18/06/2020	-2,30%	-0,77	32,70	33,46	32,50	34,30	391K	68
17/06/2020	4,59%	1,47	33,47	33,48	32,58	33,48	119K	18
16/06/2020	0,60%	0,19	32,00	32,29	31,50	34,00	517K	69
15/06/2020	-3,61%	-1,19	31,81	33,00	31,01	33,00	733K	111
12/06/2020	-4,76%	-1,65	33,00	32,02	32,02	34,62	183K	38
10/06/2020	0,00%	0,00	34,65	35,59	34,00	35,59	417K	74
09/06/2020	-6,10%	-2,25	34,65	36,50	34,65	36,70	563K	98
08/06/2020	8,85%	3,00	36,90	34,41	33,60	37,00	2M	239
05/06/2020	6,44%	2,05	33,90	32,70	31,99	33,90	825K	99
04/06/2020	-0,47%	-0,15	31,85	32,80	31,36	32,89	173K	43
03/06/2020	0,00%	0,00	32,00	31,95	31,54	32,99	558K	100
02/06/2020	-3,03%	-1,00	32,00	34,00	31,52	34,85	474K	84
01/06/2020	2,33%	0,75	33,00	33,20	33,00	35,00	307K	64
29/05/2020	0,62%	0,20	32,25	32,05	30,51	32,25	520K	85
28/05/2020	-2,14%	-0,70	32,05	32,75	32,00	33,00	385K	54
27/05/2020	3,97%	1,25	32,75	32,98	30,50	33,00	451K	68
26/05/2020	15,43%	4,21	31,50	29,00	29,00	31,50	1M	122
25/05/2020	11,39%	2,79	27,29	26,02	26,02	28,00	632K	93
22/05/2020	1,24%	0,30	24,50	24,20	23,40	24,50	104K	27
21/05/2020	2,98%	0,70	24,20	24,19	24,00	25,00	293K	60
20/05/2020	7,31%	1,60	23,50	24,01	23,00	24,40	369K	69
19/05/2020	4,29%	0,90	21,90	21,99	21,00	22,00	372K	37
18/05/2020	-2,23%	-0,48	21,00	22,50	21,00	22,50	132K	32
15/05/2020	2,78%	0,58	21,48	20,90	20,70	21,48	98K	22
14/05/2020	7,18%	1,40	20,90	20,45	19,00	21,00	230K	36
13/05/2020	0,00%	0,00	19,50	19,05	18,61	19,50	230K	35
12/05/2020	-4,88%	-1,00	19,50	20,57	19,50	20,57	556K	93
11/05/2020	-6,61%	-1,45	20,50	21,01	20,50	21,01	167K	40
08/05/2020	3,78%	0,80	21,95	21,97	20,50	21,99	170K	49
07/05/2020	-3,42%	-0,75	21,15	21,61	20,00	21,61	267K	57
06/05/2020	-1,35%	-0,30	21,90	21,50	21,49	22,80	271K	48
05/05/2020	-1,29%	-0,29	22,20	22,98	21,75	22,98	157K	41
04/05/2020	2,69%	0,59	22,49	23,39	20,97	23,39	341K	45
30/04/2020	-0,45%	-0,10	21,90	21,99	20,99	21,99	209K	32
29/04/2020	-0,90%	-0,20	22,00	21,75	21,20	22,19	324K	86
28/04/2020	-5,93%	-1,40	22,20	23,10	22,20	23,30	435K	68
27/04/2020	0,43%	0,10	23,60	24,50	23,50	24,50	74K	9
24/04/2020	-3,65%	-0,89	23,50	24,60	21,55	24,60	158K	17
23/04/2020	2,69%	0,64	24,39	25,60	23,80	25,60	133K	31
22/04/2020	-4,23%	-1,05	23,75	24,75	23,75	24,79	297K	55
20/04/2020	2,27%	0,55	24,80	24,90	24,65	24,90	17K	6
17/04/2020	-1,02%	-0,25	24,25	24,99	24,25	25,25	263K	29
16/04/2020	0,00%	0,00	24,50	25,90	24,02	25,90	230K	36
15/04/2020	-5,77%	-1,50	24,50	25,00	24,50	25,99	251K	50
14/04/2020	14,04%	3,20	26,00	23,50	23,50	26,00	194K	57
13/04/2020	0,00%	0,00	22,80	22,50	22,50	22,80	9K	2
09/04/2020	9,62%	2,00	22,80	22,30	22,24	22,80	23K	8
08/04/2020	-5,67%	-1,25	20,80	22,05	20,80	22,05	72K	22
07/04/2020	-4,21%	-0,97	22,05	23,02	22,05	23,80	131K	11
06/04/2020	0,13%	0,03	23,02	24,98	23,02	24,98	33K	11
03/04/2020	3,33%	0,74	22,99	23,70	21,80	23,75	27K	6
02/04/2020	1,14%	0,25	22,25	21,11	21,00	22,58	87K	20
01/04/2020	4,76%	1,00	22,00	20,01	19,31	22,00	71K	18
31/03/2020	-1,87%	-0,40	21,00	20,00	20,00	21,95	282K	20
30/03/2020	1,90%	0,40	21,40	20,03	20,03	21,50	116K	17
27/03/2020	0,00%	0,00	21,00	21,60	21,00	22,99	103K	30
26/03/2020	-12,13%	-2,90	21,00	24,99	21,00	24,99	276K	38
25/03/2020	13,86%	2,91	23,90	20,00	20,00	23,90	129K	33
24/03/2020	11,65%	2,19	20,99	21,85	19,99	21,85	88K	16
23/03/2020	-9,57%	-1,99	18,80	18,49	17,26	18,80	89K	22
20/03/2020	4,05%	0,81	20,79	21,77	20,01	21,77	62K	14
19/03/2020	11,00%	1,98	19,98	18,00	17,00	21,00	57K	24
18/03/2020	-30,50%	-7,90	18,00	25,89	18,00	25,89	354K	90
17/03/2020	17,73%	3,90	25,90	22,03	21,60	25,90	181K	45
16/03/2020	-24,40%	-7,10	22,00	26,00	22,00	26,00	384K	67
13/03/2020	-9,06%	-2,90	29,10	32,99	29,01	34,50	504K	78
12/03/2020	-12,33%	-4,50	32,00	31,50	31,50	32,00	73K	12
11/03/2020	4,29%	1,50	36,50	32,01	31,05	36,50	72K	14
10/03/2020	6,06%	2,00	35,00	34,00	34,00	36,85	28K	6
09/03/2020	0,92%	0,30	33,00	28,30	28,30	33,00	63K	17
06/03/2020	-6,57%	-2,30	32,70	33,01	30,00	33,01	624K	81
05/03/2020	-6,42%	-2,40	35,00	36,60	34,81	36,60	294K	48
04/03/2020	-2,55%	-0,98	37,40	38,50	37,00	38,50	273K	38
03/03/2020	-0,78%	-0,30	38,38	39,00	37,21	39,00	190K	20
02/03/2020	3,17%	1,19	38,68	37,84	37,59	38,90	96K	11
28/02/2020	-3,87%	-1,51	37,49	38,99	36,10	39,00	325K	42
27/02/2020	3,34%	1,26	39,00	37,20	36,60	39,00	161K	25
26/02/2020	-9,06%	-3,76	37,74	40,00	37,74	40,00	174K	14
21/02/2020	1,22%	0,50	41,50	41,00	40,35	41,85	262K	16
20/02/2020	-0,27%	-0,11	41,00	41,79	40,20	41,80	317K	18
19/02/2020	0,64%	0,26	41,11	41,00	40,47	42,00	246K	21
18/02/2020	0,12%	0,05	40,85	40,80	40,00	41,00	134K	17
17/02/2020	0,25%	0,10	40,80	40,80	40,50	40,80	94K	12
14/02/2020	1,24%	0,50	40,70	40,50	40,08	41,00	264K	22
13/02/2020	2,16%	0,85	40,20	39,00	39,00	40,49	124K	21
12/02/2020	-0,10%	-0,04	39,35	39,90	39,20	40,35	254K	34
11/02/2020	2,31%	0,89	39,39	38,75	38,75	40,00	529K	29
10/02/2020	0,00%	0,00	38,50	38,50	37,00	38,90	610K	45
07/02/2020	2,67%	1,00	38,50	38,97	38,00	39,00	162K	24
06/02/2020	-4,82%	-1,90	37,50	39,50	37,50	40,00	154K	25
05/02/2020	1,68%	0,65	39,40	38,75	38,75	39,50	688K	50
04/02/2020	0,65%	0,25	38,75	39,23	38,00	39,24	89K	17
03/02/2020	-	-	38,50	37,70	37,70	39,38	119K	16

Date,Open,High,Low,Close,Volume
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
10-Jul-20,40.00,44.24,40.00,43.17,7107013
09-Jul-20,34.20,38.75,33.95,38.75,2279810
08-Jul-20,33.83,34.60,33.80,33.95,910072
07-Jul-20,35.38,35.39,33.61,33.80,438028
06-Jul-20,34.95,35.00,34.00,34.80,718545
03-Jul-20,33.75,34.38,33.71,33.71,615087
02-Jul-20,33.20,34.28,32.55,34.00,700731
01-Jul-20,33.50,33.60,33.00,33.00,166097
30-Jun-20,34.40,34.50,33.00,33.37,603752
29-Jun-20,34.30,34.35,33.80,34.30,382539
26-Jun-20,34.79,35.00,33.10,34.20,222255
25-Jun-20,34.89,34.89,33.99,34.35,406920
24-Jun-20,34.00,34.25,33.51,34.00,339878
23-Jun-20,32.55,33.99,32.51,33.80,875889
22-Jun-20,33.39,33.50,32.51,32.51,827311
19-Jun-20,32.75,34.00,32.50,32.50,494837
18-Jun-20,33.46,34.30,32.50,32.70,391487
17-Jun-20,33.48,33.48,32.58,33.47,119085
16-Jun-20,32.29,34.00,31.50,32.00,516660
15-Jun-20,33.00,33.00,31.01,31.81,733242
12-Jun-20,32.02,34.62,32.02,33.00,183242
10-Jun-20,35.59,35.59,34.00,34.65,416540
09-Jun-20,36.50,36.70,34.65,34.65,562595
08-Jun-20,34.41,37.00,33.60,36.90,1958897
05-Jun-20,32.70,33.90,31.99,33.90,825278
04-Jun-20,32.80,32.89,31.36,31.85,172547
03-Jun-20,31.95,32.99,31.54,32.00,557737
02-Jun-20,34.00,34.85,31.52,32.00,473558
01-Jun-20,33.20,35.00,33.00,33.00,306943
29-May-20,32.05,32.25,30.51,32.25,519934
28-May-20,32.75,33.00,32.00,32.05,385299
27-May-20,32.98,33.00,30.50,32.75,450707
26-May-20,29.00,31.50,29.00,31.50,1179007
25-May-20,26.02,28.00,26.02,27.29,631907
22-May-20,24.20,24.50,23.40,24.50,103930
21-May-20,24.19,25.00,24.00,24.20,293476
20-May-20,24.01,24.40,23.00,23.50,368952
19-May-20,21.99,22.00,21.00,21.90,371923
18-May-20,22.50,22.50,21.00,21.00,132241
15-May-20,20.90,21.48,20.70,21.48,97555
14-May-20,20.45,21.00,19.00,20.90,230069
13-May-20,19.05,19.50,18.61,19.50,230159
12-May-20,20.57,20.57,19.50,19.50,556495
11-May-20,21.01,21.01,20.50,20.50,167422
08-May-20,21.97,21.99,20.50,21.95,169519
07-May-20,21.61,21.61,20.00,21.15,267009
06-May-20,21.50,22.80,21.49,21.90,270770
05-May-20,22.98,22.98,21.75,22.20,156715
04-May-20,23.39,23.39,20.97,22.49,341234
30-Apr-20,21.99,21.99,20.99,21.90,208522
29-Apr-20,21.75,22.19,21.20,22.00,324041
28-Apr-20,23.10,23.30,22.20,22.20,435455
27-Apr-20,24.50,24.50,23.50,23.60,73780
24-Apr-20,24.60,24.60,21.55,23.50,158233
23-Apr-20,25.60,25.60,23.80,24.39,132506
22-Apr-20,24.75,24.79,23.75,23.75,296816
20-Apr-20,24.90,24.90,24.65,24.80,17340
17-Apr-20,24.99,25.25,24.25,24.25,263063
16-Apr-20,25.90,25.90,24.02,24.50,230496
15-Apr-20,25.00,25.99,24.50,24.50,251061
14-Apr-20,23.50,26.00,23.50,26.00,193547
13-Apr-20,22.50,22.80,22.50,22.80,9030
09-Apr-20,22.30,22.80,22.24,22.80,22589
08-Apr-20,22.05,22.05,20.80,20.80,72050
07-Apr-20,23.02,23.80,22.05,22.05,131371
06-Apr-20,24.98,24.98,23.02,23.02,33329
03-Apr-20,23.70,23.75,21.80,22.99,27160
02-Apr-20,21.11,22.58,21.00,22.25,87147
01-Apr-20,20.01,22.00,19.31,22.00,71281
31-Mar-20,20.00,21.95,20.00,21.00,281995
30-Mar-20,20.03,21.50,20.03,21.40,115792
27-Mar-20,21.60,22.99,21.00,21.00,102626
26-Mar-20,24.99,24.99,21.00,21.00,275794
25-Mar-20,20.00,23.90,20.00,23.90,128890
24-Mar-20,21.85,21.85,19.99,20.99,88023
23-Mar-20,18.49,18.80,17.26,18.80,88939
20-Mar-20,21.77,21.77,20.01,20.79,62482
19-Mar-20,18.00,21.00,17.00,19.98,56882
18-Mar-20,25.89,25.89,18.00,18.00,354261
17-Mar-20,22.03,25.90,21.60,25.90,181445
16-Mar-20,26.00,26.00,22.00,22.00,383634
13-Mar-20,32.99,34.50,29.01,29.10,504414
12-Mar-20,31.50,32.00,31.50,32.00,73312
11-Mar-20,32.01,36.50,31.05,36.50,71884
10-Mar-20,34.00,36.85,34.00,35.00,27985
09-Mar-20,28.30,33.00,28.30,33.00,62564
06-Mar-20,33.01,33.01,30.00,32.70,623797
05-Mar-20,36.60,36.60,34.81,35.00,293959
04-Mar-20,38.50,38.50,37.00,37.40,273418
03-Mar-20,39.00,39.00,37.21,38.38,190207
02-Mar-20,37.84,38.90,37.59,38.68,95953
28-Feb-20,38.99,39.00,36.10,37.49,325365
27-Feb-20,37.20,39.00,36.60,39.00,160942
26-Feb-20,40.00,40.00,37.74,37.74,173977
21-Feb-20,41.00,41.85,40.35,41.50,262442
20-Feb-20,41.79,41.80,40.20,41.00,316786
19-Feb-20,41.00,42.00,40.47,41.11,246045
18-Feb-20,40.80,41.00,40.00,40.85,133612
17-Feb-20,40.80,40.80,40.50,40.80,93710
14-Feb-20,40.50,41.00,40.08,40.70,263655
13-Feb-20,39.00,40.49,39.00,40.20,124371
12-Feb-20,39.90,40.35,39.20,39.35,253646
11-Feb-20,38.75,40.00,38.75,39.39,529395
10-Feb-20,38.50,38.90,37.00,38.50,609699
07-Feb-20,38.97,39.00,38.00,38.50,162103
06-Feb-20,39.50,40.00,37.50,37.50,154424
05-Feb-20,38.75,39.50,38.75,39.40,688297
04-Feb-20,39.23,39.24,38.00,38.75,88612
03-Feb-20,37.70,39.38,37.70,38.50,119049

*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...