Cotação atual, histórico e gráfico do papel: GPIV33
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 |
| 06/12/2019 | -0,44% | -0,03 | 6,76 | 6,80 | 6,67 | 6,82 | 352K | 183 |
| 05/12/2019 | -1,31% | -0,09 | 6,79 | 6,88 | 6,75 | 6,88 | 394K | 31 |
| 04/12/2019 | 0,00% | 0,00 | 6,88 | 6,88 | 6,88 | 6,88 | 761K | 5 |
| 03/12/2019 | 0,15% | 0,01 | 6,88 | 6,51 | 5,88 | 6,88 | 79K | 13 |
| 02/12/2019 | 0,15% | 0,01 | 6,87 | 6,77 | 6,74 | 6,87 | 38K | 6 |
| 29/11/2019 | -1,72% | -0,12 | 6,86 | 6,86 | 6,86 | 6,86 | 5K | 3 |
| 28/11/2019 | 1,16% | 0,08 | 6,98 | 6,98 | 6,98 | 6,98 | 1K | 1 |
| 27/11/2019 | 0,44% | 0,03 | 6,90 | 6,86 | 6,85 | 6,98 | 46K | 8 |
| 26/11/2019 | -1,86% | -0,13 | 6,87 | 7,00 | 6,87 | 7,00 | 712K | 30 |
| 25/11/2019 | 0,00% | 0,00 | 7,00 | 6,99 | 6,95 | 7,00 | 2M | 460 |
| 22/11/2019 | 2,94% | 0,20 | 7,00 | 6,85 | 6,83 | 7,00 | 969K | 89 |
| 21/11/2019 | -2,72% | -0,19 | 6,80 | 7,00 | 6,80 | 7,00 | 47K | 11 |
| 19/11/2019 | 0,00% | 0,00 | 6,99 | 6,98 | 6,98 | 7,00 | 718K | 35 |
| 18/11/2019 | -0,43% | -0,03 | 6,99 | 7,03 | 6,95 | 7,03 | 87K | 22 |
| 14/11/2019 | -1,82% | -0,13 | 7,02 | 7,05 | 7,02 | 7,05 | 59K | 13 |
| 13/11/2019 | 0,00% | 0,00 | 7,15 | 7,15 | 7,00 | 7,15 | 47K | 9 |
| 12/11/2019 | -1,38% | -0,10 | 7,15 | 7,28 | 7,15 | 7,28 | 52K | 16 |
| 11/11/2019 | -0,68% | -0,05 | 7,25 | 7,39 | 7,21 | 7,39 | 114K | 35 |
| 08/11/2019 | 0,14% | 0,01 | 7,30 | 7,29 | 7,21 | 7,32 | 168K | 35 |
| 07/11/2019 | -0,68% | -0,05 | 7,29 | 7,30 | 7,25 | 7,30 | 2M | 135 |
| 06/11/2019 | 0,55% | 0,04 | 7,34 | 7,30 | 7,30 | 7,69 | 1M | 160 |
| 05/11/2019 | 1,39% | 0,10 | 7,30 | 7,34 | 7,20 | 7,34 | 644K | 35 |
| 04/11/2019 | 3,15% | 0,22 | 7,20 | 7,00 | 6,95 | 7,50 | 2M | 82 |
| 01/11/2019 | 7,88% | 0,51 | 6,98 | 6,50 | 6,50 | 7,13 | 459K | 72 |
| 31/10/2019 | 3,69% | 0,23 | 6,47 | 6,23 | 6,23 | 6,47 | 1M | 104 |
| 30/10/2019 | 3,65% | 0,22 | 6,24 | 6,12 | 6,10 | 6,47 | 222K | 19 |
| 29/10/2019 | 4,15% | 0,24 | 6,02 | 5,82 | 5,73 | 6,15 | 164K | 17 |
| 28/10/2019 | 2,30% | 0,13 | 5,78 | 5,68 | 5,68 | 5,78 | 51K | 7 |
| 25/10/2019 | 0,36% | 0,02 | 5,65 | 5,65 | 5,65 | 5,65 | 565 | 1 |
| 24/10/2019 | 0,72% | 0,04 | 5,63 | 5,52 | 5,52 | 5,63 | 6K | 2 |
| 23/10/2019 | 0,72% | 0,04 | 5,59 | 5,61 | 5,59 | 5,61 | 6K | 2 |
| 22/10/2019 | 1,09% | 0,06 | 5,55 | 5,50 | 5,49 | 5,55 | 367K | 12 |
| 21/10/2019 | -0,18% | -0,01 | 5,49 | 5,50 | 5,40 | 5,55 | 1M | 35 |
| 18/10/2019 | -5,17% | -0,30 | 5,50 | 5,81 | 5,50 | 5,81 | 883K | 42 |
| 17/10/2019 | -0,85% | -0,05 | 5,80 | 5,85 | 5,80 | 5,85 | 134K | 8 |
| 15/10/2019 | 0,00% | 0,00 | 5,85 | 5,85 | 5,85 | 5,85 | 585 | 1 |
| 14/10/2019 | 0,52% | 0,03 | 5,85 | 5,85 | 5,85 | 5,85 | 585 | 1 |
| 11/10/2019 | -0,17% | -0,01 | 5,82 | 5,86 | 5,82 | 5,86 | 57K | 4 |
| 10/10/2019 | 0,52% | 0,03 | 5,83 | 5,72 | 5,72 | 5,83 | 30K | 3 |
| 09/10/2019 | -2,19% | -0,13 | 5,80 | 5,86 | 5,80 | 5,86 | 36K | 4 |
| 08/10/2019 | 0,51% | 0,03 | 5,93 | 5,93 | 5,93 | 6,04 | 99K | 9 |
| 04/10/2019 | 0,85% | 0,05 | 5,90 | 5,80 | 5,80 | 5,90 | 2K | 2 |
| 03/10/2019 | 0,69% | 0,04 | 5,85 | 5,85 | 5,85 | 5,85 | 9K | 7 |
| 02/10/2019 | -0,51% | -0,03 | 5,81 | 5,81 | 5,81 | 5,81 | 6K | 1 |
| 01/10/2019 | -1,35% | -0,08 | 5,84 | 5,86 | 5,84 | 5,86 | 1K | 2 |
| 30/09/2019 | -0,84% | -0,05 | 5,92 | 5,92 | 5,92 | 5,93 | 8K | 5 |
| 27/09/2019 | -1,65% | -0,10 | 5,97 | 6,02 | 5,75 | 6,20 | 170K | 72 |
| 26/09/2019 | 1,17% | 0,07 | 6,07 | 5,97 | 5,97 | 6,08 | 6K | 9 |
| 25/09/2019 | -3,23% | -0,20 | 6,00 | 5,90 | 5,90 | 6,01 | 33K | 3 |
| 24/09/2019 | -0,48% | -0,03 | 6,20 | 6,23 | 6,19 | 6,23 | 79K | 5 |
| 23/09/2019 | 0,97% | 0,06 | 6,23 | 6,16 | 5,71 | 6,27 | 168K | 40 |
| 20/09/2019 | 9,01% | 0,51 | 6,17 | 5,71 | 5,65 | 6,44 | 908K | 180 |
| 19/09/2019 | 0,35% | 0,02 | 5,66 | 5,56 | 5,56 | 5,67 | 14K | 9 |
| 18/09/2019 | -1,23% | -0,07 | 5,64 | 5,62 | 5,55 | 5,71 | 31K | 11 |
| 16/09/2019 | -0,87% | -0,05 | 5,71 | 5,68 | 5,68 | 5,78 | 47K | 9 |
| 13/09/2019 | 1,05% | 0,06 | 5,76 | 5,75 | 5,75 | 5,76 | 30K | 5 |
| 12/09/2019 | -0,18% | -0,01 | 5,70 | 5,61 | 5,61 | 5,72 | 177K | 12 |
| 11/09/2019 | 1,78% | 0,10 | 5,71 | 5,71 | 5,60 | 5,71 | 70K | 32 |
| 10/09/2019 | 3,70% | 0,20 | 5,61 | 5,43 | 5,43 | 5,71 | 296K | 20 |
| 06/09/2019 | 0,37% | 0,02 | 5,41 | 5,41 | 5,41 | 5,41 | 541 | 1 |
| 05/09/2019 | 0,37% | 0,02 | 5,39 | 5,39 | 5,39 | 5,39 | 539 | 1 |
| 04/09/2019 | 0,75% | 0,04 | 5,37 | 5,27 | 5,27 | 5,37 | 12K | 3 |
| 03/09/2019 | 0,95% | 0,05 | 5,33 | 5,33 | 5,33 | 5,33 | 3K | 1 |
| 02/09/2019 | 0,38% | 0,02 | 5,28 | 5,30 | 5,28 | 5,30 | 53K | 4 |
| 30/08/2019 | 1,74% | 0,09 | 5,26 | 5,20 | 5,16 | 5,26 | 53K | 5 |
| 29/08/2019 | 1,37% | 0,07 | 5,17 | 5,60 | 5,09 | 5,60 | 42K | 18 |
| 28/08/2019 | 1,19% | 0,06 | 5,10 | 4,98 | 4,93 | 5,10 | 393K | 32 |
| 27/08/2019 | 2,86% | 0,14 | 5,04 | 4,94 | 4,94 | 5,05 | 142K | 15 |
| 26/08/2019 | 0,62% | 0,03 | 4,90 | 4,93 | 4,90 | 4,94 | 56K | 6 |
| 23/08/2019 | -0,20% | -0,01 | 4,87 | 4,87 | 4,86 | 5,00 | 98K | 17 |
| 22/08/2019 | 4,95% | 0,23 | 4,88 | 4,65 | 4,58 | 4,88 | 611K | 66 |
| 21/08/2019 | -1,27% | -0,06 | 4,65 | 4,71 | 4,56 | 4,73 | 380K | 198 |
| 20/08/2019 | -1,46% | -0,07 | 4,71 | 4,71 | 4,71 | 4,71 | 24K | 2 |
| 19/08/2019 | -1,65% | -0,08 | 4,78 | 4,92 | 4,78 | 4,98 | 975K | 221 |
| 16/08/2019 | -2,80% | -0,14 | 4,86 | 5,00 | 4,86 | 5,00 | 63K | 12 |
| 15/08/2019 | -5,12% | -0,27 | 5,00 | 5,30 | 4,86 | 5,30 | 225K | 54 |
| 14/08/2019 | -1,31% | -0,07 | 5,27 | 5,37 | 5,20 | 5,37 | 37K | 20 |
| 13/08/2019 | 0,75% | 0,04 | 5,34 | 5,35 | 5,34 | 5,35 | 18K | 33 |
| 12/08/2019 | -1,85% | -0,10 | 5,30 | 5,30 | 5,20 | 5,30 | 28K | 3 |
| 09/08/2019 | 0,56% | 0,03 | 5,40 | 5,40 | 5,40 | 5,60 | 114K | 11 |
| 08/08/2019 | 2,29% | 0,12 | 5,37 | 5,30 | 5,25 | 5,60 | 312K | 24 |
| 07/08/2019 | 0,00% | 0,00 | 5,25 | 5,25 | 5,25 | 5,25 | 1K | 1 |
| 06/08/2019 | 0,00% | 0,00 | 5,25 | 5,16 | 5,15 | 5,25 | 22K | 9 |
| 02/08/2019 | -1,87% | -0,10 | 5,25 | 5,25 | 5,25 | 5,25 | 56K | 4 |
| 01/08/2019 | 0,00% | 0,00 | 5,35 | 5,35 | 5,35 | 5,60 | 58K | 9 |
| 31/07/2019 | -3,43% | -0,19 | 5,35 | 5,44 | 5,35 | 5,54 | 69K | 127 |
| 30/07/2019 | -1,95% | -0,11 | 5,54 | 5,55 | 5,54 | 5,55 | 4K | 6 |
| 29/07/2019 | 0,36% | 0,02 | 5,65 | 5,65 | 5,65 | 5,65 | 28K | 1 |
| 26/07/2019 | -0,53% | -0,03 | 5,63 | 5,55 | 5,55 | 5,63 | 63K | 8 |
| 24/07/2019 | 0,89% | 0,05 | 5,66 | 5,65 | 5,65 | 5,66 | 12K | 3 |
| 23/07/2019 | -0,71% | -0,04 | 5,61 | 5,57 | 5,51 | 5,68 | 52K | 18 |
| 19/07/2019 | 0,00% | 0,00 | 5,65 | 5,55 | 5,55 | 5,65 | 3K | 4 |
| 18/07/2019 | 0,00% | 0,00 | 5,65 | 5,57 | 5,57 | 5,65 | 1K | 2 |
| 17/07/2019 | -1,05% | -0,06 | 5,65 | 5,74 | 5,56 | 5,74 | 46K | 15 |
| 16/07/2019 | 0,35% | 0,02 | 5,71 | 5,60 | 5,60 | 5,71 | 17K | 10 |
| 15/07/2019 | -1,04% | -0,06 | 5,69 | 5,69 | 5,69 | 5,69 | 28K | 1 |
| 12/07/2019 | 0,00% | 0,00 | 5,75 | 5,75 | 5,70 | 5,75 | 21K | 13 |
| 11/07/2019 | 0,00% | 0,00 | 5,75 | 5,75 | 5,74 | 5,75 | 44K | 42 |
| 10/07/2019 | -1,03% | -0,06 | 5,75 | 5,78 | 5,65 | 5,78 | 246K | 44 |
| 08/07/2019 | 7,59% | 0,41 | 5,81 | 5,35 | 5,35 | 5,81 | 153K | 39 |
| 05/07/2019 | 9,09% | 0,45 | 5,40 | 4,99 | 4,96 | 5,40 | 221K | 40 |
Date,Open,High,Low,Close,Volume
06-Dec-19,6.80,6.82,6.67,6.76,352144
05-Dec-19,6.88,6.88,6.75,6.79,394010
04-Dec-19,6.88,6.88,6.88,6.88,760928
03-Dec-19,6.51,6.88,5.88,6.88,78718
02-Dec-19,6.77,6.87,6.74,6.87,38405
29-Nov-19,6.86,6.86,6.86,6.86,4802
28-Nov-19,6.98,6.98,6.98,6.98,1396
27-Nov-19,6.86,6.98,6.85,6.90,45944
26-Nov-19,7.00,7.00,6.87,6.87,712498
25-Nov-19,6.99,7.00,6.95,7.00,1852814
22-Nov-19,6.85,7.00,6.83,7.00,968995
21-Nov-19,7.00,7.00,6.80,6.80,46826
19-Nov-19,6.98,7.00,6.98,6.99,717965
18-Nov-19,7.03,7.03,6.95,6.99,86791
14-Nov-19,7.05,7.05,7.02,7.02,58992
13-Nov-19,7.15,7.15,7.00,7.15,47193
12-Nov-19,7.28,7.28,7.15,7.15,51530
11-Nov-19,7.39,7.39,7.21,7.25,113585
08-Nov-19,7.29,7.32,7.21,7.30,167842
07-Nov-19,7.30,7.30,7.25,7.29,1765020
06-Nov-19,7.30,7.69,7.30,7.34,1147332
05-Nov-19,7.34,7.34,7.20,7.30,643672
04-Nov-19,7.00,7.50,6.95,7.20,1602918
01-Nov-19,6.50,7.13,6.50,6.98,458973
31-Oct-19,6.23,6.47,6.23,6.47,1208057
30-Oct-19,6.12,6.47,6.10,6.24,221985
29-Oct-19,5.82,6.15,5.73,6.02,164030
28-Oct-19,5.68,5.78,5.68,5.78,50628
25-Oct-19,5.65,5.65,5.65,5.65,565
24-Oct-19,5.52,5.63,5.52,5.63,6083
23-Oct-19,5.61,5.61,5.59,5.59,6169
22-Oct-19,5.50,5.55,5.49,5.55,367390
21-Oct-19,5.50,5.55,5.40,5.49,1111178
18-Oct-19,5.81,5.81,5.50,5.50,882614
17-Oct-19,5.85,5.85,5.80,5.80,134300
15-Oct-19,5.85,5.85,5.85,5.85,585
14-Oct-19,5.85,5.85,5.85,5.85,585
11-Oct-19,5.86,5.86,5.82,5.82,56634
10-Oct-19,5.72,5.83,5.72,5.83,29721
09-Oct-19,5.86,5.86,5.80,5.80,35660
08-Oct-19,5.93,6.04,5.93,5.93,99063
04-Oct-19,5.80,5.90,5.80,5.90,1760
03-Oct-19,5.85,5.85,5.85,5.85,9360
02-Oct-19,5.81,5.81,5.81,5.81,5810
01-Oct-19,5.86,5.86,5.84,5.84,1170
30-Sep-19,5.92,5.93,5.92,5.92,7697
27-Sep-19,6.02,6.20,5.75,5.97,169768
26-Sep-19,5.97,6.08,5.97,6.07,6038
25-Sep-19,5.90,6.01,5.90,6.00,33020
24-Sep-19,6.23,6.23,6.19,6.20,78748
23-Sep-19,6.16,6.27,5.71,6.23,168114
20-Sep-19,5.71,6.44,5.65,6.17,907566
19-Sep-19,5.56,5.67,5.56,5.66,14132
18-Sep-19,5.62,5.71,5.55,5.64,30884
16-Sep-19,5.68,5.78,5.68,5.71,46702
13-Sep-19,5.75,5.76,5.75,5.76,29901
12-Sep-19,5.61,5.72,5.61,5.70,177193
11-Sep-19,5.71,5.71,5.60,5.71,69603
10-Sep-19,5.43,5.71,5.43,5.61,296349
06-Sep-19,5.41,5.41,5.41,5.41,541
05-Sep-19,5.39,5.39,5.39,5.39,539
04-Sep-19,5.27,5.37,5.27,5.37,11610
03-Sep-19,5.33,5.33,5.33,5.33,3198
02-Sep-19,5.30,5.30,5.28,5.28,52920
30-Aug-19,5.20,5.26,5.16,5.26,53412
29-Aug-19,5.60,5.60,5.09,5.17,41924
28-Aug-19,4.98,5.10,4.93,5.10,393244
27-Aug-19,4.94,5.05,4.94,5.04,142220
26-Aug-19,4.93,4.94,4.90,4.90,56068
23-Aug-19,4.87,5.00,4.86,4.87,97541
22-Aug-19,4.65,4.88,4.58,4.88,610520
21-Aug-19,4.71,4.73,4.56,4.65,379808
20-Aug-19,4.71,4.71,4.71,4.71,23550
19-Aug-19,4.92,4.98,4.78,4.78,975022
16-Aug-19,5.00,5.00,4.86,4.86,63275
15-Aug-19,5.30,5.30,4.86,5.00,225213
14-Aug-19,5.37,5.37,5.20,5.27,37377
13-Aug-19,5.35,5.35,5.34,5.34,17623
12-Aug-19,5.30,5.30,5.20,5.30,27550
09-Aug-19,5.40,5.60,5.40,5.40,113768
08-Aug-19,5.30,5.60,5.25,5.37,312348
07-Aug-19,5.25,5.25,5.25,5.25,1050
06-Aug-19,5.16,5.25,5.15,5.25,22204
02-Aug-19,5.25,5.25,5.25,5.25,55650
01-Aug-19,5.35,5.60,5.35,5.35,57830
31-Jul-19,5.44,5.54,5.35,5.35,69339
30-Jul-19,5.55,5.55,5.54,5.54,4434
29-Jul-19,5.65,5.65,5.65,5.65,28250
26-Jul-19,5.55,5.63,5.55,5.63,63286
24-Jul-19,5.65,5.66,5.65,5.66,12451
23-Jul-19,5.57,5.68,5.51,5.61,51842
19-Jul-19,5.55,5.65,5.55,5.65,3379
18-Jul-19,5.57,5.65,5.57,5.65,1122
17-Jul-19,5.74,5.74,5.56,5.65,45614
16-Jul-19,5.60,5.71,5.60,5.71,17446
15-Jul-19,5.69,5.69,5.69,5.69,28450
12-Jul-19,5.75,5.75,5.70,5.75,20578
11-Jul-19,5.75,5.75,5.74,5.75,44269
10-Jul-19,5.78,5.78,5.65,5.75,246225
08-Jul-19,5.35,5.81,5.35,5.81,152921
05-Jul-19,4.99,5.40,4.96,5.40,221030
04-Jul-19,4.87,4.95,4.85,4.95,221030
03-Jul-19,4.66,5.10,4.59,4.83,221030
02-Jul-19,4.80,4.80,4.72,4.72,221030
01-Jul-19,4.88,4.88,4.80,4.80,221030
28-Jun-19,4.82,5.00,4.79,4.85,221030
27-Jun-19,4.76,4.99,4.67,4.80,221030
26-Jun-19,4.75,4.75,4.61,4.70,221030
25-Jun-19,4.59,4.68,4.59,4.68,221030
24-Jun-19,4.37,4.68,4.37,4.59,221030
19-Jun-19,4.43,4.43,4.43,4.43,221030
18-Jun-19,4.35,4.41,4.35,4.41,221030
17-Jun-19,4.38,4.38,4.38,4.38,221030
14-Jun-19,4.47,4.51,4.39,4.45,221030
13-Jun-19,4.25,4.70,4.25,4.42,221030
12-Jun-19,3.89,4.35,3.89,4.33,221030
11-Jun-19,3.99,3.99,3.89,3.89,221030
10-Jun-19,3.99,3.99,3.99,3.99,221030
07-Jun-19,3.98,4.00,3.97,4.00,221030
06-Jun-19,4.11,4.11,3.97,3.97,221030
05-Jun-19,4.13,4.13,4.04,4.11,221030
04-Jun-19,4.35,4.35,4.00,4.19,221030
03-Jun-19,4.45,4.49,4.41,4.41,221030
31-May-19,4.58,4.65,4.50,4.50,221030
30-May-19,4.73,4.82,4.66,4.66,221030
29-May-19,4.91,4.95,4.80,4.81,221030
28-May-19,5.05,5.20,4.95,4.95,221030
27-May-19,4.42,5.20,4.42,5.02,221030
24-May-19,4.25,4.70,4.25,4.37,221030
23-May-19,4.17,4.25,4.17,4.25,221030
22-May-19,3.97,4.25,3.97,4.10,221030
21-May-19,3.90,3.97,3.90,3.97,221030
20-May-19,3.89,3.89,3.85,3.89,221030
16-May-19,3.94,3.95,3.90,3.90,221030
*exoneração de responsabilidade