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 |
| 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 |
| 04/07/2019 | 2,48% | 0,12 | 4,95 | 4,87 | 4,85 | 4,95 | 109K | 38 |
| 03/07/2019 | 2,33% | 0,11 | 4,83 | 4,66 | 4,59 | 5,10 | 409K | 115 |
| 02/07/2019 | -1,67% | -0,08 | 4,72 | 4,80 | 4,72 | 4,80 | 4K | 2 |
| 01/07/2019 | -1,03% | -0,05 | 4,80 | 4,88 | 4,80 | 4,88 | 2K | 3 |
| 28/06/2019 | 1,04% | 0,05 | 4,85 | 4,82 | 4,79 | 5,00 | 1M | 90 |
| 27/06/2019 | 2,13% | 0,10 | 4,80 | 4,76 | 4,67 | 4,99 | 154K | 27 |
| 26/06/2019 | 0,43% | 0,02 | 4,70 | 4,75 | 4,61 | 4,75 | 54K | 10 |
| 25/06/2019 | 1,96% | 0,09 | 4,68 | 4,59 | 4,59 | 4,68 | 37K | 13 |
| 24/06/2019 | 3,61% | 0,16 | 4,59 | 4,37 | 4,37 | 4,68 | 50K | 21 |
| 19/06/2019 | 0,45% | 0,02 | 4,43 | 4,43 | 4,43 | 4,43 | 443 | 1 |
| 18/06/2019 | 0,68% | 0,03 | 4,41 | 4,35 | 4,35 | 4,41 | 876 | 2 |
| 17/06/2019 | -1,57% | -0,07 | 4,38 | 4,38 | 4,38 | 4,38 | 4K | 1 |
| 14/06/2019 | 0,68% | 0,03 | 4,45 | 4,47 | 4,39 | 4,51 | 71K | 13 |
| 13/06/2019 | 2,08% | 0,09 | 4,42 | 4,25 | 4,25 | 4,70 | 187K | 29 |
| 12/06/2019 | 11,31% | 0,44 | 4,33 | 3,89 | 3,89 | 4,35 | 648K | 135 |
| 11/06/2019 | -2,51% | -0,10 | 3,89 | 3,99 | 3,89 | 3,99 | 95K | 22 |
| 10/06/2019 | -0,25% | -0,01 | 3,99 | 3,99 | 3,99 | 3,99 | 20K | 1 |
| 07/06/2019 | 0,76% | 0,03 | 4,00 | 3,98 | 3,97 | 4,00 | 187K | 14 |
| 06/06/2019 | -3,41% | -0,14 | 3,97 | 4,11 | 3,97 | 4,11 | 291K | 55 |
| 05/06/2019 | -1,91% | -0,08 | 4,11 | 4,13 | 4,04 | 4,13 | 85K | 25 |
| 04/06/2019 | -4,99% | -0,22 | 4,19 | 4,35 | 4,00 | 4,35 | 126K | 38 |
| 03/06/2019 | -2,00% | -0,09 | 4,41 | 4,45 | 4,41 | 4,49 | 58K | 20 |
| 31/05/2019 | -3,43% | -0,16 | 4,50 | 4,58 | 4,50 | 4,65 | 104K | 12 |
| 30/05/2019 | -3,12% | -0,15 | 4,66 | 4,73 | 4,66 | 4,82 | 70K | 35 |
| 29/05/2019 | -2,83% | -0,14 | 4,81 | 4,91 | 4,80 | 4,95 | 239K | 116 |
| 28/05/2019 | -1,39% | -0,07 | 4,95 | 5,05 | 4,95 | 5,20 | 896K | 42 |
| 27/05/2019 | 14,87% | 0,65 | 5,02 | 4,42 | 4,42 | 5,20 | 554K | 39 |
| 24/05/2019 | 2,82% | 0,12 | 4,37 | 4,25 | 4,25 | 4,70 | 258K | 24 |
| 23/05/2019 | 3,66% | 0,15 | 4,25 | 4,17 | 4,17 | 4,25 | 46K | 14 |
| 22/05/2019 | 3,27% | 0,13 | 4,10 | 3,97 | 3,97 | 4,25 | 69K | 18 |
| 21/05/2019 | 2,06% | 0,08 | 3,97 | 3,90 | 3,90 | 3,97 | 1M | 15 |
| 20/05/2019 | -0,26% | -0,01 | 3,89 | 3,89 | 3,85 | 3,89 | 561K | 59 |
| 16/05/2019 | -1,02% | -0,04 | 3,90 | 3,94 | 3,90 | 3,95 | 355K | 15 |
| 15/05/2019 | 0,00% | 0,00 | 3,94 | 3,95 | 3,90 | 3,96 | 211K | 36 |
| 14/05/2019 | 1,03% | 0,04 | 3,94 | 3,92 | 3,90 | 3,94 | 422K | 96 |
| 13/05/2019 | 0,00% | 0,00 | 3,90 | 3,91 | 3,90 | 3,95 | 451K | 153 |
| 10/05/2019 | -1,27% | -0,05 | 3,90 | 3,95 | 3,90 | 3,96 | 592K | 155 |
| 09/05/2019 | 1,80% | 0,07 | 3,95 | 3,92 | 3,92 | 3,95 | 66K | 43 |
| 08/05/2019 | -1,77% | -0,07 | 3,88 | 3,93 | 3,88 | 3,95 | 39K | 30 |
| 07/05/2019 | 0,00% | 0,00 | 3,95 | 3,95 | 3,92 | 3,95 | 463K | 143 |
| 06/05/2019 | -0,25% | -0,01 | 3,95 | 3,89 | 3,89 | 3,95 | 41K | 5 |
| 03/05/2019 | 1,54% | 0,06 | 3,96 | 3,96 | 3,96 | 3,96 | 615K | 41 |
| 02/05/2019 | 0,00% | 0,00 | 3,90 | 3,95 | 3,90 | 4,05 | 2M | 172 |
| 30/04/2019 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 4,14 | 525K | 80 |
| 29/04/2019 | 0,26% | 0,01 | 3,90 | 3,95 | 3,90 | 3,95 | 78K | 21 |
| 26/04/2019 | 0,00% | 0,00 | 3,89 | 3,92 | 3,89 | 3,92 | 120K | 208 |
| 25/04/2019 | -1,02% | -0,04 | 3,89 | 3,94 | 3,88 | 3,95 | 245K | 239 |
| 24/04/2019 | 0,77% | 0,03 | 3,93 | 3,91 | 3,88 | 3,94 | 527K | 358 |
| 23/04/2019 | 0,00% | 0,00 | 3,90 | 3,87 | 3,83 | 4,05 | 645K | 396 |
| 22/04/2019 | -1,27% | -0,05 | 3,90 | 3,92 | 3,80 | 3,92 | 193K | 232 |
| 18/04/2019 | -0,50% | -0,02 | 3,95 | 4,20 | 3,81 | 4,45 | 137K | 343 |
Date,Open,High,Low,Close,Volume
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-19,4.87,4.95,4.85,4.95,109049
03-Jul-19,4.66,5.10,4.59,4.83,409157
02-Jul-19,4.80,4.80,4.72,4.72,4256
01-Jul-19,4.88,4.88,4.80,4.80,2432
28-Jun-19,4.82,5.00,4.79,4.85,1047845
27-Jun-19,4.76,4.99,4.67,4.80,153862
26-Jun-19,4.75,4.75,4.61,4.70,53753
25-Jun-19,4.59,4.68,4.59,4.68,37301
24-Jun-19,4.37,4.68,4.37,4.59,49565
19-Jun-19,4.43,4.43,4.43,4.43,443
18-Jun-19,4.35,4.41,4.35,4.41,876
17-Jun-19,4.38,4.38,4.38,4.38,3504
14-Jun-19,4.47,4.51,4.39,4.45,70559
13-Jun-19,4.25,4.70,4.25,4.42,187120
12-Jun-19,3.89,4.35,3.89,4.33,648227
11-Jun-19,3.99,3.99,3.89,3.89,95128
10-Jun-19,3.99,3.99,3.99,3.99,19950
07-Jun-19,3.98,4.00,3.97,4.00,186754
06-Jun-19,4.11,4.11,3.97,3.97,291096
05-Jun-19,4.13,4.13,4.04,4.11,84700
04-Jun-19,4.35,4.35,4.00,4.19,126408
03-Jun-19,4.45,4.49,4.41,4.41,57838
31-May-19,4.58,4.65,4.50,4.50,103913
30-May-19,4.73,4.82,4.66,4.66,69845
29-May-19,4.91,4.95,4.80,4.81,239140
28-May-19,5.05,5.20,4.95,4.95,895650
27-May-19,4.42,5.20,4.42,5.02,553541
24-May-19,4.25,4.70,4.25,4.37,258318
23-May-19,4.17,4.25,4.17,4.25,46464
22-May-19,3.97,4.25,3.97,4.10,69385
21-May-19,3.90,3.97,3.90,3.97,1295678
20-May-19,3.89,3.89,3.85,3.89,561450
16-May-19,3.94,3.95,3.90,3.90,355346
15-May-19,3.95,3.96,3.90,3.94,210750
14-May-19,3.92,3.94,3.90,3.94,422493
13-May-19,3.91,3.95,3.90,3.90,450814
10-May-19,3.95,3.96,3.90,3.90,592465
09-May-19,3.92,3.95,3.92,3.95,65875
08-May-19,3.93,3.95,3.88,3.88,38713
07-May-19,3.95,3.95,3.92,3.95,462907
06-May-19,3.89,3.95,3.89,3.95,40673
03-May-19,3.96,3.96,3.96,3.96,615384
02-May-19,3.95,4.05,3.90,3.90,1662829
30-Apr-19,3.90,4.14,3.90,3.90,525344
29-Apr-19,3.95,3.95,3.90,3.90,78395
26-Apr-19,3.92,3.92,3.89,3.89,120413
25-Apr-19,3.94,3.95,3.88,3.89,244638
24-Apr-19,3.91,3.94,3.88,3.93,526872
23-Apr-19,3.87,4.05,3.83,3.90,645298
22-Apr-19,3.92,3.92,3.80,3.90,193497
18-Apr-19,4.20,4.45,3.81,3.95,137176
17-Apr-19,3.98,4.03,3.94,3.97,137176
16-Apr-19,3.96,4.08,3.95,4.00,137176
15-Apr-19,3.84,4.11,3.84,3.95,137176
12-Apr-19,3.70,3.99,3.70,3.88,137176
11-Apr-19,4.14,4.14,3.97,4.00,137176
10-Apr-19,4.08,4.15,3.99,4.03,137176
09-Apr-19,4.22,4.22,3.96,4.00,137176
08-Apr-19,4.28,4.30,4.19,4.20,137176
05-Apr-19,4.36,4.36,4.30,4.33,137176
04-Apr-19,4.47,4.47,4.38,4.43,137176
03-Apr-19,4.40,4.45,4.40,4.45,137176
02-Apr-19,4.35,4.40,4.35,4.40,137176
01-Apr-19,4.42,4.42,4.35,4.42,137176
29-Mar-19,4.45,4.50,4.42,4.42,137176
28-Mar-19,4.50,4.50,4.50,4.50,137176
27-Mar-19,4.55,4.56,4.48,4.55,137176
26-Mar-19,4.55,4.55,4.48,4.48,137176
22-Mar-19,4.52,4.53,4.52,4.53,137176
21-Mar-19,4.65,4.69,4.47,4.69,137176
20-Mar-19,4.65,4.65,4.51,4.59,137176
19-Mar-19,4.58,4.63,4.58,4.63,137176
18-Mar-19,4.60,4.63,4.59,4.59,137176
15-Mar-19,4.62,4.83,4.59,4.61,137176
14-Mar-19,4.66,4.70,4.66,4.70,137176
13-Mar-19,4.70,4.70,4.63,4.63,137176
12-Mar-19,4.70,4.74,4.68,4.68,137176
11-Mar-19,4.70,4.71,4.67,4.68,137176
08-Mar-19,4.70,4.72,4.66,4.66,137176
07-Mar-19,4.70,4.71,4.66,4.71,137176
06-Mar-19,4.70,4.81,4.65,4.81,137176
01-Mar-19,4.70,4.74,4.67,4.70,137176
28-Feb-19,4.70,4.70,4.62,4.68,137176
27-Feb-19,4.70,4.75,4.68,4.75,137176
*exoneração de responsabilidade