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 |
| 17/04/2019 | 3,93% | 0,51 | 13,50 | 12,99 | 12,99 | 14,25 | 964K | 74 |
| 16/04/2019 | -0,08% | -0,01 | 12,99 | 12,99 | 12,99 | 13,35 | 34K | 5 |
| 15/04/2019 | 6,38% | 0,78 | 13,00 | 12,22 | 12,22 | 13,00 | 229K | 36 |
| 12/04/2019 | -7,84% | -1,04 | 12,22 | 13,00 | 12,12 | 13,40 | 137K | 30 |
| 11/04/2019 | 10,04% | 1,21 | 13,26 | 12,65 | 12,60 | 13,30 | 437K | 57 |
| 10/04/2019 | -3,60% | -0,45 | 12,05 | 12,50 | 12,05 | 12,50 | 5K | 2 |
| 09/04/2019 | 4,17% | 0,50 | 12,50 | 12,00 | 12,00 | 12,50 | 73K | 12 |
| 08/04/2019 | 0,00% | 0,00 | 12,00 | 11,82 | 11,80 | 12,40 | 23K | 10 |
| 05/04/2019 | -7,69% | -1,00 | 12,00 | 12,50 | 12,00 | 12,79 | 286K | 49 |
| 04/04/2019 | 7,44% | 0,90 | 13,00 | 12,20 | 12,20 | 13,00 | 42K | 15 |
| 03/04/2019 | -0,08% | -0,01 | 12,10 | 12,01 | 11,50 | 12,10 | 115K | 36 |
| 02/04/2019 | -6,85% | -0,89 | 12,11 | 12,50 | 12,00 | 12,50 | 62K | 24 |
| 01/04/2019 | 1,25% | 0,16 | 13,00 | 12,90 | 12,90 | 13,60 | 221K | 39 |
| 29/03/2019 | 4,90% | 0,60 | 12,84 | 11,90 | 11,90 | 12,90 | 112K | 30 |
| 28/03/2019 | 10,27% | 1,14 | 12,24 | 11,02 | 11,02 | 12,75 | 418K | 82 |
| 27/03/2019 | -4,31% | -0,50 | 11,10 | 11,40 | 11,00 | 11,42 | 91K | 15 |
| 26/03/2019 | 5,45% | 0,60 | 11,60 | 11,20 | 11,05 | 11,60 | 117K | 15 |
| 25/03/2019 | 2,80% | 0,30 | 11,00 | 10,90 | 10,60 | 11,00 | 42K | 11 |
| 22/03/2019 | -4,46% | -0,50 | 10,70 | 10,99 | 10,70 | 10,99 | 27K | 9 |
| 21/03/2019 | -0,88% | -0,10 | 11,20 | 11,18 | 11,18 | 11,57 | 134K | 26 |
| 20/03/2019 | 1,53% | 0,17 | 11,30 | 10,95 | 10,95 | 11,35 | 79K | 19 |
| 19/03/2019 | -0,54% | -0,06 | 11,13 | 11,20 | 11,13 | 11,37 | 108K | 20 |
| 18/03/2019 | -0,09% | -0,01 | 11,19 | 11,48 | 11,19 | 11,49 | 287K | 39 |
| 15/03/2019 | 0,90% | 0,10 | 11,20 | 11,40 | 11,12 | 11,40 | 61K | 15 |
| 14/03/2019 | -1,77% | -0,20 | 11,10 | 11,20 | 11,06 | 11,59 | 679K | 34 |
| 13/03/2019 | -0,88% | -0,10 | 11,30 | 11,20 | 11,11 | 11,50 | 139K | 31 |
| 12/03/2019 | 1,06% | 0,12 | 11,40 | 11,48 | 11,20 | 11,48 | 101K | 17 |
| 11/03/2019 | -1,83% | -0,21 | 11,28 | 11,50 | 11,28 | 12,00 | 225K | 43 |
| 08/03/2019 | 0,00% | 0,00 | 11,49 | 11,45 | 11,45 | 11,49 | 41K | 7 |
| 07/03/2019 | 9,43% | 0,99 | 11,49 | 10,55 | 10,52 | 11,89 | 365K | 72 |
| 06/03/2019 | 5,53% | 0,55 | 10,50 | 10,10 | 10,00 | 10,60 | 52K | 21 |
| 01/03/2019 | 0,51% | 0,05 | 9,95 | 9,90 | 9,90 | 10,20 | 10K | 6 |
| 28/02/2019 | -2,85% | -0,29 | 9,90 | 10,19 | 9,90 | 10,40 | 40K | 20 |
| 27/02/2019 | 1,90% | 0,19 | 10,19 | 9,87 | 9,87 | 10,30 | 52K | 15 |
| 26/02/2019 | -2,06% | -0,21 | 10,00 | 10,34 | 9,95 | 10,34 | 110K | 19 |
| 25/02/2019 | -7,18% | -0,79 | 10,21 | 10,40 | 10,21 | 10,85 | 73K | 23 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,12.99,14.25,12.99,13.50,964016
16-Apr-19,12.99,13.35,12.99,12.99,33810
15-Apr-19,12.22,13.00,12.22,13.00,228914
12-Apr-19,13.00,13.40,12.12,12.22,136545
11-Apr-19,12.65,13.30,12.60,13.26,437485
10-Apr-19,12.50,12.50,12.05,12.05,4955
09-Apr-19,12.00,12.50,12.00,12.50,72978
08-Apr-19,11.82,12.40,11.80,12.00,22930
05-Apr-19,12.50,12.79,12.00,12.00,286238
04-Apr-19,12.20,13.00,12.20,13.00,42442
03-Apr-19,12.01,12.10,11.50,12.10,115218
02-Apr-19,12.50,12.50,12.00,12.11,62033
01-Apr-19,12.90,13.60,12.90,13.00,220966
29-Mar-19,11.90,12.90,11.90,12.84,111638
28-Mar-19,11.02,12.75,11.02,12.24,417585
27-Mar-19,11.40,11.42,11.00,11.10,91051
26-Mar-19,11.20,11.60,11.05,11.60,116709
25-Mar-19,10.90,11.00,10.60,11.00,41696
22-Mar-19,10.99,10.99,10.70,10.70,27409
21-Mar-19,11.18,11.57,11.18,11.20,133641
20-Mar-19,10.95,11.35,10.95,11.30,79334
19-Mar-19,11.20,11.37,11.13,11.13,107601
18-Mar-19,11.48,11.49,11.19,11.19,287479
15-Mar-19,11.40,11.40,11.12,11.20,60785
14-Mar-19,11.20,11.59,11.06,11.10,679260
13-Mar-19,11.20,11.50,11.11,11.30,138726
12-Mar-19,11.48,11.48,11.20,11.40,100990
11-Mar-19,11.50,12.00,11.28,11.28,224538
08-Mar-19,11.45,11.49,11.45,11.49,41356
07-Mar-19,10.55,11.89,10.52,11.49,364859
06-Mar-19,10.10,10.60,10.00,10.50,52481
01-Mar-19,9.90,10.20,9.90,9.95,10071
28-Feb-19,10.19,10.40,9.90,9.90,40278
27-Feb-19,9.87,10.30,9.87,10.19,51953
26-Feb-19,10.34,10.34,9.95,10.00,110058
25-Feb-19,10.40,10.85,10.21,10.21,72683
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-18,11.98,12.00,11.95,12.00,13260
12-Nov-18,11.97,11.97,11.97,11.97,13260
09-Nov-18,11.40,11.97,11.40,11.97,13260
08-Nov-18,11.97,11.99,11.97,11.99,13260
07-Nov-18,11.50,11.90,11.50,11.85,13260
06-Nov-18,11.31,11.93,11.00,11.02,13260
05-Nov-18,11.00,12.00,11.00,12.00,13260
01-Nov-18,11.00,11.84,10.91,11.84,13260
31-Oct-18,12.19,12.20,10.70,10.70,13260
30-Oct-18,12.27,12.27,12.27,12.27,13260
29-Oct-18,11.02,12.00,11.00,12.00,13260
26-Oct-18,11.50,12.20,11.49,12.20,13260
25-Oct-18,10.51,11.30,10.51,11.30,13260
24-Oct-18,11.61,11.61,10.25,10.69,13260
23-Oct-18,11.60,12.08,11.50,11.89,13260
22-Oct-18,13.55,13.55,11.70,11.70,13260
19-Oct-18,13.50,13.50,12.50,13.00,13260
18-Oct-18,11.65,13.00,11.65,13.00,13260
17-Oct-18,12.15,12.20,12.15,12.15,13260
16-Oct-18,12.00,12.65,12.00,12.20,13260
15-Oct-18,11.56,12.00,11.56,12.00,13260
11-Oct-18,11.90,12.00,11.56,11.56,13260
10-Oct-18,12.28,12.28,12.00,12.28,13260
09-Oct-18,11.50,12.20,11.50,12.05,13260
08-Oct-18,12.00,12.00,11.55,11.60,13260
05-Oct-18,12.00,12.00,11.50,11.50,13260
04-Oct-18,11.50,12.00,11.10,11.10,13260
03-Oct-18,11.00,11.00,10.50,10.90,13260
02-Oct-18,11.01,11.47,10.65,10.65,13260
01-Oct-18,12.25,12.25,11.52,11.52,13260
28-Sep-18,11.29,14.00,11.29,12.98,13260
27-Sep-18,9.99,11.29,9.99,11.29,13260
26-Sep-18,9.70,9.99,9.61,9.99,13260
*exoneração de responsabilidade