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
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	2,12%	0,80	38,50	37,70	37,70	39,38	119K	16
31/01/2020	1,89%	0,70	37,70	37,90	37,34	37,99	68K	13
30/01/2020	-4,52%	-1,75	37,00	38,50	36,00	38,50	420K	58
29/01/2020	-0,64%	-0,25	38,75	39,90	38,75	39,90	217K	15
28/01/2020	-1,99%	-0,79	39,00	42,00	38,32	42,00	477K	50
27/01/2020	-5,26%	-2,21	39,79	39,21	39,21	40,50	124K	17
24/01/2020	2,66%	1,09	42,00	42,23	41,37	42,23	113K	17
23/01/2020	-1,42%	-0,59	40,91	41,51	38,99	41,51	150K	30
22/01/2020	-0,29%	-0,12	41,50	42,48	41,01	42,75	314K	26
21/01/2020	-2,05%	-0,87	41,62	42,45	41,62	42,49	425K	28
20/01/2020	1,17%	0,49	42,49	42,00	41,61	42,49	436K	54
17/01/2020	7,69%	3,00	42,00	39,00	38,82	42,00	1M	51
16/01/2020	0,52%	0,20	39,00	39,49	39,00	39,50	946K	27
15/01/2020	-1,75%	-0,69	38,80	37,70	37,70	39,48	240K	24
14/01/2020	2,04%	0,79	39,49	37,55	37,55	39,49	102K	10
13/01/2020	-1,40%	-0,55	38,70	39,75	38,70	39,75	188K	21
10/01/2020	3,29%	1,25	39,25	38,01	37,21	39,25	401K	28
09/01/2020	-0,78%	-0,30	38,00	38,10	38,00	39,00	391K	30
08/01/2020	-0,55%	-0,21	38,30	38,30	38,30	39,00	134K	8
07/01/2020	-1,26%	-0,49	38,51	38,71	38,50	38,71	135K	14
06/01/2020	0,39%	0,15	39,00	38,50	38,32	39,69	279K	23
03/01/2020	-2,39%	-0,95	38,85	39,70	37,01	39,75	552K	37
02/01/2020	-0,25%	-0,10	39,80	39,90	39,80	40,50	764K	29
30/12/2019	0,50%	0,20	39,90	39,90	39,80	40,00	72K	10
27/12/2019	0,68%	0,27	39,70	40,00	39,50	40,00	202K	19
26/12/2019	1,75%	0,68	39,43	39,02	39,00	39,70	149K	16
23/12/2019	-0,64%	-0,25	38,75	39,50	38,75	40,00	311K	31
20/12/2019	2,09%	0,80	39,00	38,50	38,00	39,99	222K	33
19/12/2019	2,41%	0,90	38,20	37,50	36,50	38,49	1M	34
18/12/2019	2,19%	0,80	37,30	36,75	36,75	37,30	279K	12
17/12/2019	-1,08%	-0,40	36,50	37,00	35,90	37,00	174K	19
16/12/2019	0,68%	0,25	36,90	36,50	36,50	37,00	276K	20
13/12/2019	1,81%	0,65	36,65	36,80	35,84	36,89	185K	30
12/12/2019	-0,14%	-0,05	36,00	36,10	35,67	36,39	79K	16
11/12/2019	-1,77%	-0,65	36,05	37,00	36,00	37,99	269K	41
10/12/2019	-0,81%	-0,30	36,70	37,00	35,75	37,00	131K	26
09/12/2019	2,78%	1,00	37,00	35,51	35,50	37,00	113K	22
06/12/2019	0,14%	0,05	36,00	37,00	35,50	37,00	320K	60
05/12/2019	0,84%	0,30	35,95	35,65	35,51	36,59	86K	19
04/12/2019	-2,28%	-0,83	35,65	36,63	35,65	37,09	296K	48
03/12/2019	-1,38%	-0,51	36,48	36,97	36,48	37,85	345K	48
02/12/2019	-1,62%	-0,61	36,99	38,00	36,20	38,49	244K	40
29/11/2019	1,62%	0,60	37,60	37,98	37,00	38,00	365K	40
28/11/2019	1,37%	0,50	37,00	36,50	36,00	37,00	369K	21
27/11/2019	1,39%	0,50	36,50	37,00	35,40	37,00	250K	30
26/11/2019	2,86%	1,00	36,00	35,99	32,60	36,00	508K	64
25/11/2019	0,03%	0,01	35,00	34,70	33,49	38,00	946K	98
22/11/2019	1,42%	0,49	34,99	34,98	34,50	37,00	174K	29
21/11/2019	0,70%	0,24	34,50	34,60	34,25	34,80	83K	15
19/11/2019	3,82%	1,26	34,26	32,51	32,50	34,60	519K	23
18/11/2019	-0,03%	-0,01	33,00	34,00	32,20	35,50	703K	51
14/11/2019	-	-	33,01	29,97	29,30	33,99	803K	74

Date,Open,High,Low,Close,Volume
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
31-Jan-20,37.90,37.99,37.34,37.70,67868
30-Jan-20,38.50,38.50,36.00,37.00,419709
29-Jan-20,39.90,39.90,38.75,38.75,217171
28-Jan-20,42.00,42.00,38.32,39.00,476525
27-Jan-20,39.21,40.50,39.21,39.79,123977
24-Jan-20,42.23,42.23,41.37,42.00,113238
23-Jan-20,41.51,41.51,38.99,40.91,150034
22-Jan-20,42.48,42.75,41.01,41.50,313779
21-Jan-20,42.45,42.49,41.62,41.62,424712
20-Jan-20,42.00,42.49,41.61,42.49,436488
17-Jan-20,39.00,42.00,38.82,42.00,1399491
16-Jan-20,39.49,39.50,39.00,39.00,946384
15-Jan-20,37.70,39.48,37.70,38.80,240269
14-Jan-20,37.55,39.49,37.55,39.49,101607
13-Jan-20,39.75,39.75,38.70,38.70,187737
10-Jan-20,38.01,39.25,37.21,39.25,401486
09-Jan-20,38.10,39.00,38.00,38.00,390791
08-Jan-20,38.30,39.00,38.30,38.30,134161
07-Jan-20,38.71,38.71,38.50,38.51,134975
06-Jan-20,38.50,39.69,38.32,39.00,279260
03-Jan-20,39.70,39.75,37.01,38.85,551810
02-Jan-20,39.90,40.50,39.80,39.80,764117
30-Dec-19,39.90,40.00,39.80,39.90,71899
27-Dec-19,40.00,40.00,39.50,39.70,202009
26-Dec-19,39.02,39.70,39.00,39.43,149298
23-Dec-19,39.50,40.00,38.75,38.75,311350
20-Dec-19,38.50,39.99,38.00,39.00,222095
19-Dec-19,37.50,38.49,36.50,38.20,1418575
18-Dec-19,36.75,37.30,36.75,37.30,279042
17-Dec-19,37.00,37.00,35.90,36.50,174345
16-Dec-19,36.50,37.00,36.50,36.90,275984
13-Dec-19,36.80,36.89,35.84,36.65,185157
12-Dec-19,36.10,36.39,35.67,36.00,78964
11-Dec-19,37.00,37.99,36.00,36.05,268942
10-Dec-19,37.00,37.00,35.75,36.70,130827
09-Dec-19,35.51,37.00,35.50,37.00,113094
06-Dec-19,37.00,37.00,35.50,36.00,319940
05-Dec-19,35.65,36.59,35.51,35.95,86315
04-Dec-19,36.63,37.09,35.65,35.65,296331
03-Dec-19,36.97,37.85,36.48,36.48,345029
02-Dec-19,38.00,38.49,36.20,36.99,243844
29-Nov-19,37.98,38.00,37.00,37.60,364868
28-Nov-19,36.50,37.00,36.00,37.00,368685
27-Nov-19,37.00,37.00,35.40,36.50,249712
26-Nov-19,35.99,36.00,32.60,36.00,507956
25-Nov-19,34.70,38.00,33.49,35.00,946332
22-Nov-19,34.98,37.00,34.50,34.99,174085
21-Nov-19,34.60,34.80,34.25,34.50,82897
19-Nov-19,32.51,34.60,32.50,34.26,518912
18-Nov-19,34.00,35.50,32.20,33.00,703023
14-Nov-19,29.97,33.99,29.30,33.01,803050

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GPCP3