Cotação atual, histórico e gráfico do papel: GPIV33
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 |
| 22/02/2019 | 0,00% | 0,00 | 4,70 | 4,70 | 4,68 | 4,70 | 330K | 4 |
| 21/02/2019 | 0,21% | 0,01 | 4,70 | 4,70 | 4,70 | 4,74 | 82K | 7 |
| 20/02/2019 | 0,00% | 0,00 | 4,69 | 4,70 | 4,69 | 4,75 | 128K | 73 |
| 19/02/2019 | 0,21% | 0,01 | 4,69 | 4,70 | 4,69 | 4,70 | 4K | 7 |
| 18/02/2019 | -1,47% | -0,07 | 4,68 | 4,70 | 4,68 | 4,74 | 18K | 19 |
| 15/02/2019 | 0,42% | 0,02 | 4,75 | 4,70 | 4,70 | 4,75 | 122K | 24 |
| 14/02/2019 | 0,21% | 0,01 | 4,73 | 4,70 | 4,68 | 4,73 | 3K | 6 |
| 13/02/2019 | -0,63% | -0,03 | 4,72 | 4,70 | 4,69 | 4,72 | 2K | 4 |
| 12/02/2019 | 1,50% | 0,07 | 4,75 | 4,70 | 4,68 | 4,75 | 46K | 30 |
| 11/02/2019 | 0,43% | 0,02 | 4,68 | 4,70 | 4,68 | 4,70 | 4K | 4 |
| 08/02/2019 | -0,43% | -0,02 | 4,66 | 4,70 | 4,66 | 4,70 | 48K | 8 |
| 07/02/2019 | 0,43% | 0,02 | 4,68 | 4,70 | 4,66 | 4,74 | 40K | 11 |
| 06/02/2019 | -0,85% | -0,04 | 4,66 | 4,72 | 4,66 | 4,72 | 30K | 4 |
| 05/02/2019 | 0,00% | 0,00 | 4,70 | 4,70 | 4,70 | 4,74 | 5K | 5 |
| 04/02/2019 | 0,00% | 0,00 | 4,70 | 4,70 | 4,70 | 4,74 | 12K | 10 |
| 01/02/2019 | -1,05% | -0,05 | 4,70 | 4,74 | 4,70 | 4,75 | 4K | 6 |
| 31/01/2019 | 1,06% | 0,05 | 4,75 | 4,74 | 4,66 | 4,75 | 26K | 26 |
| 30/01/2019 | 0,00% | 0,00 | 4,70 | 4,75 | 4,67 | 4,75 | 8K | 7 |
| 29/01/2019 | 0,43% | 0,02 | 4,70 | 4,74 | 4,70 | 4,74 | 17K | 3 |
| 28/01/2019 | 0,43% | 0,02 | 4,68 | 4,79 | 4,66 | 4,97 | 83K | 17 |
| 24/01/2019 | -1,89% | -0,09 | 4,66 | 4,67 | 4,66 | 4,67 | 10K | 5 |
| 23/01/2019 | 1,71% | 0,08 | 4,75 | 4,75 | 4,67 | 4,75 | 72K | 8 |
| 22/01/2019 | -1,48% | -0,07 | 4,67 | 4,74 | 4,67 | 4,75 | 33K | 15 |
| 21/01/2019 | 1,28% | 0,06 | 4,74 | 4,74 | 4,74 | 4,74 | 948 | 2 |
| 18/01/2019 | -1,47% | -0,07 | 4,68 | 4,71 | 4,67 | 4,89 | 192K | 30 |
| 17/01/2019 | 0,64% | 0,03 | 4,75 | 4,72 | 4,68 | 4,75 | 32K | 12 |
| 16/01/2019 | -0,42% | -0,02 | 4,72 | 4,75 | 4,72 | 4,89 | 65K | 10 |
| 15/01/2019 | 0,21% | 0,01 | 4,74 | 4,74 | 4,74 | 4,74 | 474 | 1 |
| 14/01/2019 | -0,42% | -0,02 | 4,73 | 4,72 | 4,56 | 4,73 | 103K | 13 |
| 11/01/2019 | 0,00% | 0,00 | 4,75 | 4,89 | 4,72 | 4,89 | 55K | 18 |
| 10/01/2019 | 0,64% | 0,03 | 4,75 | 4,75 | 4,74 | 4,75 | 47K | 13 |
| 09/01/2019 | 3,74% | 0,17 | 4,72 | 4,59 | 4,59 | 4,72 | 100K | 15 |
| 08/01/2019 | -0,87% | -0,04 | 4,55 | 4,61 | 4,55 | 4,61 | 9K | 3 |
| 07/01/2019 | -0,43% | -0,02 | 4,59 | 4,59 | 4,59 | 4,59 | 459 | 1 |
| 04/01/2019 | 0,44% | 0,02 | 4,61 | 4,61 | 4,61 | 4,61 | 15K | 21 |
| 03/01/2019 | -0,65% | -0,03 | 4,59 | 4,60 | 4,59 | 4,62 | 6K | 13 |
| 02/01/2019 | 0,00% | 0,00 | 4,62 | 4,62 | 4,60 | 4,62 | 836K | 16 |
| 28/12/2018 | 0,00% | 0,00 | 4,62 | 4,70 | 4,61 | 4,70 | 38K | 36 |
| 27/12/2018 | -0,86% | -0,04 | 4,62 | 4,63 | 4,62 | 4,65 | 34K | 4 |
| 26/12/2018 | 0,22% | 0,01 | 4,66 | 4,69 | 4,66 | 4,69 | 935 | 2 |
| 21/12/2018 | -1,06% | -0,05 | 4,65 | 4,70 | 4,65 | 4,73 | 32K | 9 |
| 20/12/2018 | -2,08% | -0,10 | 4,70 | 4,76 | 4,70 | 4,76 | 31K | 5 |
| 19/12/2018 | 1,27% | 0,06 | 4,80 | 4,75 | 4,52 | 4,94 | 145K | 31 |
| 18/12/2018 | 1,07% | 0,05 | 4,74 | 4,74 | 4,74 | 4,98 | 126K | 79 |
| 17/12/2018 | -1,47% | -0,07 | 4,69 | 4,78 | 4,62 | 4,82 | 89K | 17 |
| 14/12/2018 | 0,85% | 0,04 | 4,76 | 4,74 | 4,74 | 4,87 | 84K | 11 |
| 13/12/2018 | -4,65% | -0,23 | 4,72 | 4,75 | 4,72 | 4,83 | 4M | 45 |
| 12/12/2018 | -1,00% | -0,05 | 4,95 | 5,00 | 4,92 | 5,00 | 952K | 14 |
| 10/12/2018 | 5,26% | 0,25 | 5,00 | 4,75 | 4,75 | 5,00 | 120K | 14 |
| 07/12/2018 | -1,25% | -0,06 | 4,75 | 4,77 | 4,75 | 4,77 | 11K | 3 |
| 06/12/2018 | 0,00% | 0,00 | 4,81 | 4,84 | 4,81 | 4,84 | 7K | 10 |
| 05/12/2018 | -0,62% | -0,03 | 4,81 | 4,76 | 4,76 | 4,81 | 14K | 4 |
| 04/12/2018 | 0,21% | 0,01 | 4,84 | 4,84 | 4,84 | 4,84 | 14K | 2 |
| 03/12/2018 | -3,78% | -0,19 | 4,83 | 5,00 | 4,79 | 5,00 | 303K | 24 |
| 30/11/2018 | 1,21% | 0,06 | 5,02 | 5,05 | 4,90 | 5,20 | 7M | 119 |
| 29/11/2018 | -2,75% | -0,14 | 4,96 | 5,10 | 4,96 | 5,10 | 58K | 5 |
| 28/11/2018 | -0,97% | -0,05 | 5,10 | 5,10 | 5,10 | 5,10 | 3K | 1 |
| 27/11/2018 | 0,98% | 0,05 | 5,15 | 5,05 | 5,05 | 5,15 | 38K | 6 |
| 26/11/2018 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,20 | 60K | 5 |
| 23/11/2018 | -0,97% | -0,05 | 5,10 | 5,18 | 5,10 | 5,20 | 57K | 6 |
| 22/11/2018 | -0,58% | -0,03 | 5,15 | 5,10 | 5,10 | 5,15 | 13K | 4 |
| 21/11/2018 | 10,68% | 0,50 | 5,18 | 4,77 | 4,77 | 5,40 | 168K | 28 |
| 19/11/2018 | 0,21% | 0,01 | 4,68 | 4,68 | 4,68 | 4,68 | 30K | 2 |
| 16/11/2018 | 1,08% | 0,05 | 4,67 | 4,62 | 4,62 | 4,80 | 63K | 16 |
| 14/11/2018 | -1,91% | -0,09 | 4,62 | 4,64 | 4,62 | 4,69 | 19K | 6 |
| 13/11/2018 | -2,08% | -0,10 | 4,71 | 4,72 | 4,71 | 4,72 | 12K | 3 |
| 12/11/2018 | -1,84% | -0,09 | 4,81 | 4,85 | 4,81 | 4,85 | 8K | 6 |
| 09/11/2018 | -5,77% | -0,30 | 4,90 | 5,20 | 4,90 | 5,20 | 665K | 16 |
| 08/11/2018 | 0,00% | 0,00 | 5,20 | 5,20 | 5,20 | 5,20 | 265K | 26 |
| 06/11/2018 | 0,00% | 0,00 | 5,20 | 5,20 | 5,20 | 5,20 | 307K | 38 |
| 05/11/2018 | 2,56% | 0,13 | 5,20 | 5,85 | 5,04 | 5,85 | 54K | 7 |
| 01/11/2018 | 0,60% | 0,03 | 5,07 | 5,00 | 5,00 | 5,10 | 9K | 7 |
| 31/10/2018 | 1,82% | 0,09 | 5,04 | 4,95 | 4,95 | 5,04 | 28K | 5 |
| 26/10/2018 | 0,00% | 0,00 | 4,95 | 4,95 | 4,95 | 4,95 | 2K | 1 |
| 25/10/2018 | 0,00% | 0,00 | 4,95 | 4,95 | 4,95 | 4,95 | 990 | 1 |
| 24/10/2018 | 1,85% | 0,09 | 4,95 | 4,89 | 4,88 | 4,99 | 49K | 12 |
| 23/10/2018 | 4,07% | 0,19 | 4,86 | 4,73 | 4,73 | 4,86 | 50K | 5 |
| 22/10/2018 | 1,08% | 0,05 | 4,67 | 4,64 | 4,64 | 4,67 | 47K | 2 |
| 19/10/2018 | -1,49% | -0,07 | 4,62 | 4,76 | 4,62 | 4,76 | 72K | 5 |
| 18/10/2018 | 0,21% | 0,01 | 4,69 | 4,69 | 4,69 | 4,69 | 23K | 1 |
| 17/10/2018 | -0,85% | -0,04 | 4,68 | 4,72 | 4,68 | 4,74 | 95K | 14 |
| 16/10/2018 | 1,51% | 0,07 | 4,72 | 4,67 | 4,67 | 4,99 | 132K | 12 |
| 15/10/2018 | 2,20% | 0,10 | 4,65 | 4,64 | 4,64 | 4,93 | 62K | 5 |
| 11/10/2018 | 0,00% | 0,00 | 4,55 | 4,55 | 4,55 | 4,55 | 2K | 1 |
| 10/10/2018 | -1,30% | -0,06 | 4,55 | 4,55 | 4,55 | 4,55 | 910 | 1 |
| 09/10/2018 | 1,32% | 0,06 | 4,61 | 4,55 | 4,55 | 4,64 | 46K | 3 |
| 08/10/2018 | 0,00% | 0,00 | 4,55 | 4,60 | 4,55 | 4,73 | 153K | 23 |
| 05/10/2018 | 0,00% | 0,00 | 4,55 | 4,56 | 4,55 | 4,56 | 4K | 3 |
| 02/10/2018 | 0,00% | 0,00 | 4,55 | 4,64 | 4,55 | 4,64 | 17K | 10 |
| 01/10/2018 | 0,00% | 0,00 | 4,55 | 4,57 | 4,55 | 4,57 | 778K | 12 |
| 28/09/2018 | -3,19% | -0,15 | 4,55 | 4,65 | 4,55 | 4,66 | 41K | 33 |
| 27/09/2018 | 0,00% | 0,00 | 4,70 | 4,70 | 4,70 | 4,70 | 28K | 59 |
| 25/09/2018 | 0,00% | 0,00 | 4,70 | 4,70 | 4,70 | 4,70 | 24K | 1 |
| 24/09/2018 | 2,17% | 0,10 | 4,70 | 4,61 | 4,61 | 4,70 | 71K | 4 |
| 21/09/2018 | 0,00% | 0,00 | 4,60 | 4,60 | 4,53 | 4,60 | 20K | 5 |
| 20/09/2018 | 0,00% | 0,00 | 4,60 | 4,60 | 4,60 | 4,60 | 7K | 1 |
| 18/09/2018 | 0,00% | 0,00 | 4,60 | 4,60 | 4,60 | 4,60 | 16K | 21 |
| 17/09/2018 | -1,71% | -0,08 | 4,60 | 4,62 | 4,60 | 4,62 | 4K | 2 |
| 13/09/2018 | -2,30% | -0,11 | 4,68 | 4,68 | 4,68 | 4,68 | 23K | 1 |
| 12/09/2018 | 5,51% | 0,25 | 4,79 | 4,55 | 4,54 | 4,79 | 56K | 57 |
| 10/09/2018 | 0,00% | 0,00 | 4,54 | 4,54 | 4,54 | 4,54 | 2K | 1 |
Date,Open,High,Low,Close,Volume
22-Feb-19,4.70,4.70,4.68,4.70,329938
21-Feb-19,4.70,4.74,4.70,4.70,81503
20-Feb-19,4.70,4.75,4.69,4.69,128407
19-Feb-19,4.70,4.70,4.69,4.69,4226
18-Feb-19,4.70,4.74,4.68,4.68,17888
15-Feb-19,4.70,4.75,4.70,4.75,121996
14-Feb-19,4.70,4.73,4.68,4.73,3295
13-Feb-19,4.70,4.72,4.69,4.72,1883
12-Feb-19,4.70,4.75,4.68,4.75,45801
11-Feb-19,4.70,4.70,4.68,4.68,4214
08-Feb-19,4.70,4.70,4.66,4.66,48398
07-Feb-19,4.70,4.74,4.66,4.68,40041
06-Feb-19,4.72,4.72,4.66,4.66,30075
05-Feb-19,4.70,4.74,4.70,4.70,4720
04-Feb-19,4.70,4.74,4.70,4.70,12272
01-Feb-19,4.74,4.75,4.70,4.70,3777
31-Jan-19,4.74,4.75,4.66,4.75,25797
30-Jan-19,4.75,4.75,4.67,4.70,8466
29-Jan-19,4.74,4.74,4.70,4.70,16924
28-Jan-19,4.79,4.97,4.66,4.68,83145
24-Jan-19,4.67,4.67,4.66,4.66,9795
23-Jan-19,4.75,4.75,4.67,4.75,72387
22-Jan-19,4.74,4.75,4.67,4.67,33437
21-Jan-19,4.74,4.74,4.74,4.74,948
18-Jan-19,4.71,4.89,4.67,4.68,192065
17-Jan-19,4.72,4.75,4.68,4.75,32145
16-Jan-19,4.75,4.89,4.72,4.72,64993
15-Jan-19,4.74,4.74,4.74,4.74,474
14-Jan-19,4.72,4.73,4.56,4.73,102966
11-Jan-19,4.89,4.89,4.72,4.75,55241
10-Jan-19,4.75,4.75,4.74,4.75,47498
09-Jan-19,4.59,4.72,4.59,4.72,99550
08-Jan-19,4.61,4.61,4.55,4.55,9160
07-Jan-19,4.59,4.59,4.59,4.59,459
04-Jan-19,4.61,4.61,4.61,4.61,14752
03-Jan-19,4.60,4.62,4.59,4.59,6001
02-Jan-19,4.62,4.62,4.60,4.62,835560
28-Dec-18,4.70,4.70,4.61,4.62,37612
27-Dec-18,4.63,4.65,4.62,4.62,34199
26-Dec-18,4.69,4.69,4.66,4.66,935
21-Dec-18,4.70,4.73,4.65,4.65,32392
20-Dec-18,4.76,4.76,4.70,4.70,31326
19-Dec-18,4.75,4.94,4.52,4.80,144627
18-Dec-18,4.74,4.98,4.74,4.74,125610
17-Dec-18,4.78,4.82,4.62,4.69,88586
14-Dec-18,4.74,4.87,4.74,4.76,83953
13-Dec-18,4.75,4.83,4.72,4.72,4130125
12-Dec-18,5.00,5.00,4.92,4.95,951794
10-Dec-18,4.75,5.00,4.75,5.00,119768
07-Dec-18,4.77,4.77,4.75,4.75,11416
06-Dec-18,4.84,4.84,4.81,4.81,6756
05-Dec-18,4.76,4.81,4.76,4.81,14355
04-Dec-18,4.84,4.84,4.84,4.84,14036
03-Dec-18,5.00,5.00,4.79,4.83,302518
30-Nov-18,5.05,5.20,4.90,5.02,6973715
29-Nov-18,5.10,5.10,4.96,4.96,58030
28-Nov-18,5.10,5.10,5.10,5.10,2550
27-Nov-18,5.05,5.15,5.05,5.15,38255
26-Nov-18,5.10,5.20,5.10,5.10,59680
23-Nov-18,5.18,5.20,5.10,5.10,57093
22-Nov-18,5.10,5.15,5.10,5.15,12825
21-Nov-18,4.77,5.40,4.77,5.18,168170
19-Nov-18,4.68,4.68,4.68,4.68,30420
16-Nov-18,4.62,4.80,4.62,4.67,62797
14-Nov-18,4.64,4.69,4.62,4.62,18527
13-Nov-18,4.72,4.72,4.71,4.71,11783
12-Nov-18,4.85,4.85,4.81,4.81,7707
09-Nov-18,5.20,5.20,4.90,4.90,665470
08-Nov-18,5.20,5.20,5.20,5.20,265200
06-Nov-18,5.20,5.20,5.20,5.20,306800
05-Nov-18,5.85,5.85,5.04,5.20,54450
01-Nov-18,5.00,5.10,5.00,5.07,9111
31-Oct-18,4.95,5.04,4.95,5.04,27623
26-Oct-18,4.95,4.95,4.95,4.95,1980
25-Oct-18,4.95,4.95,4.95,4.95,990
24-Oct-18,4.89,4.99,4.88,4.95,49048
23-Oct-18,4.73,4.86,4.73,4.86,50177
22-Oct-18,4.64,4.67,4.64,4.67,46550
19-Oct-18,4.76,4.76,4.62,4.62,71613
18-Oct-18,4.69,4.69,4.69,4.69,23450
17-Oct-18,4.72,4.74,4.68,4.68,94584
16-Oct-18,4.67,4.99,4.67,4.72,132056
15-Oct-18,4.64,4.93,4.64,4.65,61782
11-Oct-18,4.55,4.55,4.55,4.55,2275
10-Oct-18,4.55,4.55,4.55,4.55,910
09-Oct-18,4.55,4.64,4.55,4.61,46264
08-Oct-18,4.60,4.73,4.55,4.55,152576
05-Oct-18,4.56,4.56,4.55,4.55,3644
02-Oct-18,4.64,4.64,4.55,4.55,16911
01-Oct-18,4.57,4.57,4.55,4.55,778083
28-Sep-18,4.65,4.66,4.55,4.55,41487
27-Sep-18,4.70,4.70,4.70,4.70,27730
25-Sep-18,4.70,4.70,4.70,4.70,23500
24-Sep-18,4.61,4.70,4.61,4.70,70520
21-Sep-18,4.60,4.60,4.53,4.60,19518
20-Sep-18,4.60,4.60,4.60,4.60,6900
18-Sep-18,4.60,4.60,4.60,4.60,16100
17-Sep-18,4.62,4.62,4.60,4.60,3688
13-Sep-18,4.68,4.68,4.68,4.68,23400
12-Sep-18,4.55,4.79,4.54,4.79,56458
10-Sep-18,4.54,4.54,4.54,4.54,1816
05-Sep-18,4.56,4.60,4.54,4.54,1816
04-Sep-18,4.63,4.63,4.63,4.63,1816
03-Sep-18,4.56,4.63,4.56,4.63,1816
31-Aug-18,4.65,4.65,4.56,4.56,1816
30-Aug-18,4.75,4.75,4.71,4.71,1816
29-Aug-18,4.75,4.75,4.75,4.75,1816
28-Aug-18,4.75,4.75,4.75,4.75,1816
27-Aug-18,4.90,4.95,4.80,4.80,1816
23-Aug-18,5.50,5.50,5.00,5.00,1816
22-Aug-18,5.01,5.01,4.96,4.96,1816
21-Aug-18,5.10,5.10,5.10,5.10,1816
17-Aug-18,5.12,5.19,5.10,5.10,1816
16-Aug-18,5.39,5.39,5.20,5.30,1816
15-Aug-18,5.30,5.70,5.05,5.40,1816
14-Aug-18,5.40,5.40,5.31,5.40,1816
13-Aug-18,5.40,5.40,5.40,5.40,1816
10-Aug-18,5.35,5.35,5.30,5.35,1816
08-Aug-18,5.35,5.45,5.35,5.45,1816
07-Aug-18,5.42,5.52,5.35,5.45,1816
06-Aug-18,5.87,5.87,5.31,5.52,1816
03-Aug-18,5.94,5.94,5.48,5.94,1816
02-Aug-18,5.15,5.30,5.15,5.30,1816
01-Aug-18,5.04,5.30,5.04,5.30,1816
31-Jul-18,5.05,5.09,5.05,5.09,1816
30-Jul-18,5.01,5.06,5.01,5.06,1816
27-Jul-18,5.00,5.02,5.00,5.02,1816
26-Jul-18,4.91,4.91,4.89,4.89,1816
25-Jul-18,4.85,4.98,4.81,4.97,1816
24-Jul-18,5.00,5.00,5.00,5.00,1816
23-Jul-18,4.98,5.00,4.98,5.00,1816
20-Jul-18,4.91,4.99,4.90,4.99,1816
19-Jul-18,4.92,4.98,4.92,4.98,1816
18-Jul-18,4.94,4.94,4.86,4.94,1816
*exoneração de responsabilidade