Cotação atual, histórico e gráfico do papel: GPCP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -5,06% | -1,20 | 22,50 | 23,99 | 22,50 | 23,99 | 37K | 13 |
| 15/08/2019 | 5,80% | 1,30 | 23,70 | 20,00 | 20,00 | 23,70 | 1M | 67 |
| 14/08/2019 | -2,18% | -0,50 | 22,40 | 23,79 | 21,99 | 23,79 | 357K | 39 |
| 13/08/2019 | 2,83% | 0,63 | 22,90 | 22,89 | 22,00 | 22,90 | 287K | 34 |
| 12/08/2019 | 5,05% | 1,07 | 22,27 | 22,00 | 22,00 | 22,80 | 183K | 33 |
| 09/08/2019 | 1,92% | 0,40 | 21,20 | 21,48 | 21,01 | 21,75 | 79K | 13 |
| 08/08/2019 | 4,05% | 0,81 | 20,80 | 19,99 | 19,90 | 21,00 | 739K | 65 |
| 07/08/2019 | -3,85% | -0,80 | 19,99 | 19,60 | 19,60 | 21,10 | 326K | 33 |
| 06/08/2019 | 1,41% | 0,29 | 20,79 | 19,90 | 19,89 | 20,97 | 602K | 97 |
| 05/08/2019 | -2,29% | -0,48 | 20,50 | 19,71 | 19,71 | 20,59 | 160K | 33 |
| 02/08/2019 | 2,34% | 0,48 | 20,98 | 20,50 | 20,50 | 21,00 | 31K | 4 |
| 01/08/2019 | 2,50% | 0,50 | 20,50 | 19,31 | 19,00 | 20,50 | 377K | 82 |
| 31/07/2019 | -4,03% | -0,84 | 20,00 | 21,60 | 19,48 | 21,60 | 234K | 39 |
| 30/07/2019 | 1,66% | 0,34 | 20,84 | 21,49 | 20,50 | 21,80 | 168K | 34 |
| 29/07/2019 | 5,07% | 0,99 | 20,50 | 19,90 | 19,90 | 20,50 | 86K | 23 |
| 26/07/2019 | 2,79% | 0,53 | 19,51 | 18,19 | 17,80 | 19,51 | 156K | 32 |
| 25/07/2019 | 18,62% | 2,98 | 18,98 | 16,95 | 16,95 | 18,98 | 577K | 87 |
| 24/07/2019 | -1,72% | -0,28 | 16,00 | 16,00 | 15,71 | 16,19 | 440K | 35 |
| 23/07/2019 | 2,39% | 0,38 | 16,28 | 15,50 | 15,50 | 16,28 | 133K | 19 |
| 22/07/2019 | 3,25% | 0,50 | 15,90 | 15,17 | 15,00 | 15,90 | 105K | 28 |
| 19/07/2019 | 2,67% | 0,40 | 15,40 | 15,50 | 15,10 | 15,50 | 11K | 6 |
| 18/07/2019 | -12,79% | -2,20 | 15,00 | 17,19 | 14,20 | 17,19 | 2M | 290 |
| 17/07/2019 | 7,50% | 1,20 | 17,20 | 15,99 | 15,99 | 17,20 | 455K | 42 |
| 16/07/2019 | 3,23% | 0,50 | 16,00 | 15,23 | 14,70 | 16,45 | 539K | 55 |
| 15/07/2019 | 4,03% | 0,60 | 15,50 | 14,43 | 14,43 | 15,99 | 88K | 30 |
| 12/07/2019 | -10,46% | -1,74 | 14,90 | 15,55 | 14,50 | 15,95 | 184K | 42 |
| 11/07/2019 | 18,94% | 2,65 | 16,64 | 13,87 | 13,60 | 17,38 | 709K | 107 |
| 10/07/2019 | 4,40% | 0,59 | 13,99 | 13,59 | 13,59 | 14,19 | 1M | 87 |
| 08/07/2019 | 5,68% | 0,72 | 13,40 | 12,40 | 12,40 | 13,46 | 612K | 81 |
| 05/07/2019 | 0,56% | 0,07 | 12,68 | 12,50 | 12,50 | 12,90 | 197K | 46 |
| 04/07/2019 | -1,25% | -0,16 | 12,61 | 12,50 | 12,50 | 12,94 | 293K | 61 |
| 03/07/2019 | -1,77% | -0,23 | 12,77 | 12,90 | 12,70 | 13,69 | 1M | 163 |
| 02/07/2019 | 4,42% | 0,55 | 13,00 | 12,40 | 12,30 | 13,00 | 2M | 121 |
| 01/07/2019 | 2,05% | 0,25 | 12,45 | 12,24 | 12,05 | 12,49 | 2M | 111 |
| 28/06/2019 | -0,41% | -0,05 | 12,20 | 12,24 | 12,10 | 12,25 | 433K | 20 |
| 27/06/2019 | 0,99% | 0,12 | 12,25 | 12,25 | 11,96 | 12,25 | 190K | 25 |
| 26/06/2019 | 2,80% | 0,33 | 12,13 | 11,99 | 11,99 | 12,13 | 643K | 15 |
| 25/06/2019 | -5,52% | -0,69 | 11,80 | 12,00 | 11,80 | 12,00 | 726K | 56 |
| 24/06/2019 | 4,52% | 0,54 | 12,49 | 12,00 | 11,80 | 12,50 | 839K | 49 |
| 21/06/2019 | 6,22% | 0,70 | 11,95 | 11,00 | 11,00 | 11,99 | 785K | 33 |
| 19/06/2019 | 1,81% | 0,20 | 11,25 | 11,49 | 11,20 | 11,50 | 98K | 21 |
| 18/06/2019 | 0,36% | 0,04 | 11,05 | 10,70 | 10,70 | 11,06 | 10K | 8 |
| 17/06/2019 | 0,09% | 0,01 | 11,01 | 11,20 | 11,00 | 11,29 | 822K | 25 |
| 14/06/2019 | -5,98% | -0,70 | 11,00 | 11,55 | 11,00 | 11,55 | 4M | 171 |
| 13/06/2019 | -0,93% | -0,11 | 11,70 | 11,75 | 11,70 | 11,81 | 191K | 24 |
| 12/06/2019 | 0,94% | 0,11 | 11,81 | 12,00 | 11,70 | 12,00 | 557K | 43 |
| 11/06/2019 | 0,52% | 0,06 | 11,70 | 11,80 | 11,53 | 12,05 | 240K | 93 |
| 10/06/2019 | -3,40% | -0,41 | 11,64 | 11,55 | 11,55 | 12,00 | 24K | 10 |
| 07/06/2019 | -3,60% | -0,45 | 12,05 | 12,20 | 12,00 | 12,20 | 168K | 52 |
| 06/06/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 278K | 37 |
| 05/06/2019 | -1,57% | -0,20 | 12,50 | 12,35 | 12,29 | 12,50 | 49K | 10 |
| 04/06/2019 | 1,60% | 0,20 | 12,70 | 12,70 | 12,70 | 12,80 | 233K | 84 |
| 03/06/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 11,75 | 12,50 | 76K | 18 |
| 31/05/2019 | -3,77% | -0,49 | 12,50 | 12,99 | 12,50 | 13,00 | 77K | 20 |
| 30/05/2019 | 2,69% | 0,34 | 12,99 | 12,72 | 12,70 | 12,99 | 32K | 10 |
| 29/05/2019 | -3,66% | -0,48 | 12,65 | 12,90 | 12,62 | 13,00 | 59K | 18 |
| 27/05/2019 | 4,96% | 0,62 | 13,13 | 12,51 | 12,42 | 13,13 | 64K | 17 |
| 24/05/2019 | 0,08% | 0,01 | 12,51 | 12,51 | 12,51 | 13,20 | 46K | 12 |
| 23/05/2019 | -4,94% | -0,65 | 12,50 | 12,51 | 12,45 | 12,51 | 10K | 5 |
| 22/05/2019 | 5,20% | 0,65 | 13,15 | 12,50 | 12,50 | 13,15 | 54K | 9 |
| 21/05/2019 | 4,08% | 0,49 | 12,50 | 12,49 | 12,49 | 12,50 | 11K | 5 |
| 20/05/2019 | 0,08% | 0,01 | 12,01 | 12,00 | 12,00 | 12,01 | 14K | 3 |
| 17/05/2019 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 24K | 5 |
| 16/05/2019 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,10 | 13K | 6 |
| 15/05/2019 | -2,44% | -0,30 | 12,00 | 12,01 | 12,00 | 12,38 | 58K | 9 |
| 14/05/2019 | 0,00% | 0,00 | 12,30 | 12,30 | 12,30 | 12,30 | 1K | 1 |
| 13/05/2019 | 2,50% | 0,30 | 12,30 | 12,35 | 12,30 | 12,35 | 4K | 2 |
| 10/05/2019 | 0,08% | 0,01 | 12,00 | 11,90 | 11,90 | 12,38 | 23K | 6 |
| 09/05/2019 | 3,99% | 0,46 | 11,99 | 11,99 | 11,98 | 12,01 | 18K | 11 |
| 08/05/2019 | -3,92% | -0,47 | 11,53 | 12,05 | 11,53 | 12,11 | 255K | 22 |
| 07/05/2019 | 0,00% | 0,00 | 12,00 | 11,71 | 11,71 | 12,00 | 49K | 13 |
| 06/05/2019 | 4,26% | 0,49 | 12,00 | 12,00 | 12,00 | 12,00 | 7K | 4 |
| 03/05/2019 | -4,08% | -0,49 | 11,51 | 11,55 | 11,45 | 12,00 | 96K | 22 |
| 02/05/2019 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
| 30/04/2019 | -0,83% | -0,10 | 12,00 | 11,90 | 11,90 | 12,00 | 10K | 5 |
| 29/04/2019 | 0,00% | 0,00 | 12,10 | 12,17 | 12,10 | 12,17 | 18K | 6 |
| 26/04/2019 | 0,83% | 0,10 | 12,10 | 12,10 | 12,10 | 12,10 | 2K | 1 |
| 25/04/2019 | -2,44% | -0,30 | 12,00 | 12,93 | 12,00 | 12,93 | 95K | 35 |
| 24/04/2019 | -4,65% | -0,60 | 12,30 | 12,31 | 12,00 | 12,31 | 82K | 20 |
| 23/04/2019 | -0,77% | -0,10 | 12,90 | 12,55 | 12,25 | 12,90 | 26K | 10 |
| 22/04/2019 | 3,59% | 0,45 | 13,00 | 12,56 | 12,56 | 13,00 | 5K | 4 |
| 18/04/2019 | -7,04% | -0,95 | 12,55 | 13,50 | 12,40 | 13,64 | 274K | 64 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,23.99,23.99,22.50,22.50,37243
15-Aug-19,20.00,23.70,20.00,23.70,1196784
14-Aug-19,23.79,23.79,21.99,22.40,356531
13-Aug-19,22.89,22.90,22.00,22.90,286925
12-Aug-19,22.00,22.80,22.00,22.27,183018
09-Aug-19,21.48,21.75,21.01,21.20,79171
08-Aug-19,19.99,21.00,19.90,20.80,739275
07-Aug-19,19.60,21.10,19.60,19.99,326440
06-Aug-19,19.90,20.97,19.89,20.79,601656
05-Aug-19,19.71,20.59,19.71,20.50,160398
02-Aug-19,20.50,21.00,20.50,20.98,31294
01-Aug-19,19.31,20.50,19.00,20.50,376987
31-Jul-19,21.60,21.60,19.48,20.00,234207
30-Jul-19,21.49,21.80,20.50,20.84,168368
29-Jul-19,19.90,20.50,19.90,20.50,86188
26-Jul-19,18.19,19.51,17.80,19.51,155892
25-Jul-19,16.95,18.98,16.95,18.98,577104
24-Jul-19,16.00,16.19,15.71,16.00,439506
23-Jul-19,15.50,16.28,15.50,16.28,132911
22-Jul-19,15.17,15.90,15.00,15.90,104771
19-Jul-19,15.50,15.50,15.10,15.40,10770
18-Jul-19,17.19,17.19,14.20,15.00,2322887
17-Jul-19,15.99,17.20,15.99,17.20,454820
16-Jul-19,15.23,16.45,14.70,16.00,539405
15-Jul-19,14.43,15.99,14.43,15.50,87807
12-Jul-19,15.55,15.95,14.50,14.90,184180
11-Jul-19,13.87,17.38,13.60,16.64,709480
10-Jul-19,13.59,14.19,13.59,13.99,1062889
08-Jul-19,12.40,13.46,12.40,13.40,611699
05-Jul-19,12.50,12.90,12.50,12.68,197189
04-Jul-19,12.50,12.94,12.50,12.61,293258
03-Jul-19,12.90,13.69,12.70,12.77,1120681
02-Jul-19,12.40,13.00,12.30,13.00,2023826
01-Jul-19,12.24,12.49,12.05,12.45,1567541
28-Jun-19,12.24,12.25,12.10,12.20,433322
27-Jun-19,12.25,12.25,11.96,12.25,189658
26-Jun-19,11.99,12.13,11.99,12.13,643412
25-Jun-19,12.00,12.00,11.80,11.80,726265
24-Jun-19,12.00,12.50,11.80,12.49,839041
21-Jun-19,11.00,11.99,11.00,11.95,785232
19-Jun-19,11.49,11.50,11.20,11.25,98014
18-Jun-19,10.70,11.06,10.70,11.05,9877
17-Jun-19,11.20,11.29,11.00,11.01,822196
14-Jun-19,11.55,11.55,11.00,11.00,3677849
13-Jun-19,11.75,11.81,11.70,11.70,191254
12-Jun-19,12.00,12.00,11.70,11.81,556880
11-Jun-19,11.80,12.05,11.53,11.70,240396
10-Jun-19,11.55,12.00,11.55,11.64,23728
07-Jun-19,12.20,12.20,12.00,12.05,168392
06-Jun-19,12.50,12.50,12.50,12.50,277500
05-Jun-19,12.35,12.50,12.29,12.50,49256
04-Jun-19,12.70,12.80,12.70,12.70,232720
03-Jun-19,12.50,12.50,11.75,12.50,75731
31-May-19,12.99,13.00,12.50,12.50,77076
30-May-19,12.72,12.99,12.70,12.99,31930
29-May-19,12.90,13.00,12.62,12.65,58821
27-May-19,12.51,13.13,12.42,13.13,64023
24-May-19,12.51,13.20,12.51,12.51,46213
23-May-19,12.51,12.51,12.45,12.50,9996
22-May-19,12.50,13.15,12.50,13.15,54057
21-May-19,12.49,12.50,12.49,12.50,11246
20-May-19,12.00,12.01,12.00,12.01,14401
17-May-19,12.00,12.00,12.00,12.00,24000
16-May-19,12.00,12.10,12.00,12.00,13210
15-May-19,12.01,12.38,12.00,12.00,57949
14-May-19,12.30,12.30,12.30,12.30,1230
13-May-19,12.35,12.35,12.30,12.30,3695
10-May-19,11.90,12.38,11.90,12.00,22758
09-May-19,11.99,12.01,11.98,11.99,17993
08-May-19,12.05,12.11,11.53,11.53,254744
07-May-19,11.71,12.00,11.71,12.00,48634
06-May-19,12.00,12.00,12.00,12.00,7200
03-May-19,11.55,12.00,11.45,11.51,95951
02-May-19,12.00,12.00,12.00,12.00,1200
30-Apr-19,11.90,12.00,11.90,12.00,9570
29-Apr-19,12.17,12.17,12.10,12.10,18223
26-Apr-19,12.10,12.10,12.10,12.10,2420
25-Apr-19,12.93,12.93,12.00,12.00,95478
24-Apr-19,12.31,12.31,12.00,12.30,81773
23-Apr-19,12.55,12.90,12.25,12.90,25920
22-Apr-19,12.56,13.00,12.56,13.00,5155
18-Apr-19,13.50,13.64,12.40,12.55,274030
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-19,11.18,11.57,11.18,11.20,27409
20-Mar-19,10.95,11.35,10.95,11.30,27409
19-Mar-19,11.20,11.37,11.13,11.13,27409
18-Mar-19,11.48,11.49,11.19,11.19,27409
15-Mar-19,11.40,11.40,11.12,11.20,27409
14-Mar-19,11.20,11.59,11.06,11.10,27409
13-Mar-19,11.20,11.50,11.11,11.30,27409
12-Mar-19,11.48,11.48,11.20,11.40,27409
11-Mar-19,11.50,12.00,11.28,11.28,27409
08-Mar-19,11.45,11.49,11.45,11.49,27409
07-Mar-19,10.55,11.89,10.52,11.49,27409
06-Mar-19,10.10,10.60,10.00,10.50,27409
01-Mar-19,9.90,10.20,9.90,9.95,27409
28-Feb-19,10.19,10.40,9.90,9.90,27409
27-Feb-19,9.87,10.30,9.87,10.19,27409
26-Feb-19,10.34,10.34,9.95,10.00,27409
25-Feb-19,10.40,10.85,10.21,10.21,27409
22-Feb-19,11.00,11.00,11.00,11.00,27409
21-Feb-19,10.41,11.15,10.41,11.15,27409
20-Feb-19,11.35,11.35,10.25,10.79,27409
19-Feb-19,12.25,13.14,11.00,11.40,27409
18-Feb-19,9.98,12.42,9.98,11.90,27409
15-Feb-19,9.90,9.91,9.80,9.85,27409
14-Feb-19,9.92,9.94,9.80,9.80,27409
13-Feb-19,9.92,9.99,9.70,9.91,27409
12-Feb-19,9.95,9.95,9.71,9.75,27409
11-Feb-19,9.50,9.95,9.50,9.90,27409
08-Feb-19,9.85,9.85,9.82,9.85,27409
07-Feb-19,9.67,9.87,9.50,9.87,27409
06-Feb-19,9.78,9.78,9.30,9.67,27409
05-Feb-19,9.63,9.63,9.63,9.63,27409
04-Feb-19,9.40,9.50,9.40,9.42,27409
01-Feb-19,9.84,9.85,9.45,9.50,27409
*exoneração de responsabilidade