Cotação atual, histórico e gráfico do papel: GPRK34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GPRK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2026	1,98%	1,17	60,40	60,00	60,00	60,40	3K	2
09/10/2026	3,04%	1,75	59,23	58,00	58,00	59,23	20K	4
08/10/2026	0,00%	0,00	57,48	57,48	57,48	57,48	4K	1
06/10/2026	1,29%	0,73	57,48	57,50	57,25	57,50	115K	7
02/10/2026	3,58%	1,96	56,75	55,80	55,80	56,75	12K	3
01/10/2026	1,46%	0,79	54,79	54,00	53,80	54,79	72K	11
30/09/2026	-1,35%	-0,74	54,00	54,00	54,00	54,00	14K	2
29/09/2026	-1,97%	-1,10	54,74	55,84	54,74	55,84	4K	8
28/09/2026	-3,87%	-2,25	55,84	55,86	55,84	55,86	11K	2
25/09/2026	-1,81%	-1,07	58,09	58,09	58,09	58,09	1K	2
24/09/2026	2,35%	1,36	59,16	58,45	58,45	59,29	1K	3
23/09/2026	3,92%	2,18	57,80	57,80	57,80	57,80	12K	2
22/09/2026	0,76%	0,42	55,62	54,78	54,78	55,62	1K	2
21/09/2026	-4,00%	-2,30	55,20	55,20	55,20	55,20	19K	1
18/09/2026	-0,07%	-0,04	57,50	57,80	57,50	57,80	6K	2
17/09/2026	-1,13%	-0,66	57,54	57,54	57,54	57,54	460	2
16/09/2026	0,66%	0,38	58,20	57,82	57,82	58,32	16K	3
15/09/2026	-0,03%	-0,02	57,82	57,82	57,82	57,82	693	2
11/09/2026	-4,37%	-2,64	57,84	58,74	57,84	58,74	1K	2
10/09/2026	-0,53%	-0,32	60,48	61,98	60,36	61,98	15K	108
09/09/2026	0,00%	0,00	60,80	60,80	60,80	60,80	2K	1
08/09/2026	2,18%	1,30	60,80	59,50	59,50	61,26	100K	14
04/09/2026	-1,82%	-1,10	59,50	60,60	59,50	60,60	6K	2
03/09/2026	1,00%	0,60	60,60	63,78	60,60	63,78	3K	2
02/09/2026	4,93%	2,82	60,00	56,82	56,70	60,06	29K	8
01/09/2026	-0,38%	-0,22	57,18	55,98	55,50	57,18	6K	3
31/08/2026	12,33%	6,30	57,40	56,50	56,50	57,70	7K	6
28/08/2026	2,20%	1,10	51,10	51,10	51,10	51,10	8K	1
27/08/2026	-0,20%	-0,10	50,00	49,90	49,90	50,00	5K	2
26/08/2026	-0,79%	-0,40	50,10	51,00	50,09	51,00	190K	8
25/08/2026	5,21%	2,50	50,50	50,10	49,10	50,50	13K	7
24/08/2026	-4,40%	-2,21	48,00	48,00	48,00	48,00	2K	1
21/08/2026	-0,77%	-0,39	50,21	50,36	50,21	50,36	42K	8
20/08/2026	0,70%	0,35	50,60	51,54	50,60	51,54	10K	2
19/08/2026	0,50%	0,25	50,25	50,00	49,66	50,25	45K	38
18/08/2026	-3,66%	-1,90	50,00	50,00	50,00	50,00	600	3
17/08/2026	6,55%	3,19	51,90	51,64	51,64	51,90	518	2
14/08/2026	0,74%	0,36	48,71	49,50	48,71	49,65	49K	4
13/08/2026	-1,02%	-0,50	48,35	48,35	48,35	48,35	24K	2
11/08/2026	-0,41%	-0,20	48,85	50,85	48,85	50,85	1K	4
10/08/2026	3,15%	1,50	49,05	49,05	49,05	49,80	16K	17
07/08/2026	-3,06%	-1,50	47,55	49,05	47,55	49,05	5K	7
06/08/2026	0,51%	0,25	49,05	48,80	48,80	49,10	41K	6
05/08/2026	1,77%	0,85	48,80	48,24	48,24	49,00	8K	3
04/08/2026	-1,03%	-0,50	47,95	48,02	47,95	48,02	2K	3
03/08/2026	-2,89%	-1,44	48,45	50,90	48,45	50,90	7K	7
31/07/2026	4,05%	1,94	49,89	49,10	49,10	49,89	18K	2
30/07/2026	0,84%	0,40	47,95	49,20	47,95	49,20	3K	2
29/07/2026	-0,21%	-0,10	47,55	53,45	47,55	53,45	2K	7
28/07/2026	-2,16%	-1,05	47,65	47,60	46,80	47,65	2K	5
27/07/2026	-6,65%	-3,47	48,70	52,17	48,70	52,17	9K	10
24/07/2026	-0,82%	-0,43	52,17	52,17	52,17	52,17	782	1
22/07/2026	2,33%	1,20	52,60	53,60	52,60	53,60	633	3
21/07/2026	3,52%	1,75	51,40	51,85	50,75	51,85	13K	17
20/07/2026	0,20%	0,10	49,65	49,55	49,55	49,65	743	2
17/07/2026	-0,70%	-0,35	49,55	49,40	49,40	49,55	6K	2
16/07/2026	-0,99%	-0,50	49,90	50,35	49,90	50,70	29K	6
15/07/2026	-2,78%	-1,44	50,40	51,50	49,90	51,50	14K	7
14/07/2026	0,27%	0,14	51,84	50,66	50,66	51,84	12K	3
13/07/2026	2,44%	1,23	51,70	51,70	51,70	51,70	155	1
10/07/2026	0,34%	0,17	50,47	50,60	50,47	50,60	71K	11
09/07/2026	-1,37%	-0,70	50,30	50,75	49,49	50,75	12K	237
08/07/2026	3,66%	1,80	51,00	51,75	51,00	51,75	9K	7
07/07/2026	6,47%	2,99	49,20	49,20	49,20	49,20	49	1
03/07/2026	-1,68%	-0,79	46,21	47,00	46,21	47,00	3K	2
02/07/2026	0,00%	0,00	47,00	47,00	47,00	47,00	992	2
01/07/2026	-1,57%	-0,75	47,00	47,70	46,95	47,70	939	3
29/06/2026	0,74%	0,35	47,75	49,50	47,75	49,50	483	3
26/06/2026	0,11%	0,05	47,40	47,35	46,94	47,55	3K	38
25/06/2026	0,42%	0,20	47,35	46,90	46,90	47,35	6K	3
24/06/2026	-5,78%	-2,89	47,15	47,65	47,15	47,68	4K	5
23/06/2026	-1,69%	-0,86	50,04	49,40	49,40	50,04	2K	2
22/06/2026	-3,78%	-2,00	50,90	53,46	50,45	53,46	12K	214
18/06/2026	-1,12%	-0,60	52,90	51,50	51,50	52,90	10K	4
17/06/2026	3,38%	1,75	53,50	53,50	53,50	53,50	53	1
16/06/2026	-0,17%	-0,09	51,75	51,15	51,15	52,24	7K	5
15/06/2026	-8,49%	-4,81	51,84	54,95	51,84	54,95	2K	33
12/06/2026	0,00%	0,00	56,65	56,65	56,65	56,65	509	1
11/06/2026	-1,44%	-0,83	56,65	59,41	56,65	59,59	6K	7
10/06/2026	3,34%	1,86	57,48	57,48	57,48	57,48	10K	1
09/06/2026	2,09%	1,14	55,62	55,74	55,62	55,74	11K	2
08/06/2026	-0,44%	-0,24	54,48	54,48	54,48	54,48	435	1
05/06/2026	-2,25%	-1,26	54,72	56,00	54,72	56,00	9K	4
03/06/2026	-2,81%	-1,62	55,98	59,41	55,98	59,41	11K	5
02/06/2026	1,23%	0,70	57,60	56,90	56,90	57,60	6K	5
01/06/2026	10,38%	5,35	56,90	53,65	53,65	57,30	135K	9
29/05/2026	3,72%	1,85	51,55	49,70	49,70	51,55	5K	3
28/05/2026	-0,10%	-0,05	49,70	49,70	49,70	49,70	49	1
26/05/2026	3,69%	1,77	49,75	48,55	48,55	49,75	833	3
25/05/2026	-3,17%	-1,57	47,98	47,98	47,98	47,98	3K	1
21/05/2026	-6,51%	-3,45	49,55	50,65	49,55	50,65	3K	3
19/05/2026	0,28%	0,15	53,00	53,38	53,00	53,38	425	2
18/05/2026	8,19%	4,00	52,85	51,86	51,86	53,00	5K	3
15/05/2026	0,00%	0,00	48,85	48,85	48,85	48,85	977	1
14/05/2026	1,24%	0,60	48,85	47,25	47,25	48,85	3K	4
13/05/2026	-0,31%	-0,15	48,25	49,40	47,55	49,40	4K	4
12/05/2026	-0,31%	-0,15	48,40	48,68	47,95	48,68	290	4
11/05/2026	6,35%	2,90	48,55	48,10	48,10	48,55	872	2
08/05/2026	0,00%	0,00	45,65	45,55	45,15	45,70	2K	11
07/05/2026	-2,67%	-1,25	45,65	45,20	45,20	45,65	136K	7
06/05/2026	-2,90%	-1,40	46,90	47,10	46,65	47,20	4K	4
05/05/2026	0,31%	0,15	48,30	48,60	48,10	48,60	724	3
04/05/2026	1,58%	0,75	48,15	47,73	47,70	48,20	15K	5
30/04/2026	1,50%	0,70	47,40	47,25	47,25	47,40	10K	2
29/04/2026	0,65%	0,30	46,70	46,20	46,15	46,70	49K	3
28/04/2026	-4,68%	-2,28	46,40	46,75	46,40	46,75	2K	5
24/04/2026	6,52%	2,98	48,68	45,60	45,36	48,68	379	5
23/04/2026	-2,56%	-1,20	45,70	45,75	45,70	45,75	228	2
22/04/2026	6,20%	2,74	46,90	46,15	46,05	46,90	28K	15
20/04/2026	-1,43%	-0,64	44,16	43,60	43,60	44,67	36K	8
17/04/2026	-4,48%	-2,10	44,80	44,55	42,90	44,80	26K	11
16/04/2026	0,97%	0,45	46,90	46,60	46,60	46,90	17K	3
15/04/2026	-6,82%	-3,40	46,45	51,45	46,41	51,45	14K	22
14/04/2026	0,40%	0,20	49,85	49,85	49,85	50,00	20K	8
13/04/2026	4,66%	2,21	49,65	47,93	47,93	50,36	5K	8
10/04/2026	14,92%	6,16	47,44	42,56	42,56	47,44	59K	8
09/04/2026	-2,41%	-1,02	41,28	43,00	41,28	43,00	4K	6
08/04/2026	-4,51%	-2,00	42,30	42,03	41,21	42,30	119K	41
07/04/2026	-2,85%	-1,30	44,30	45,90	44,02	45,90	4K	7
06/04/2026	-0,11%	-0,05	45,60	45,60	45,60	45,60	4K	4
02/04/2026	1,44%	0,65	45,65	47,76	45,35	47,80	52K	4
01/04/2026	-8,44%	-4,15	45,00	47,78	45,00	47,78	14K	16
31/03/2026	-3,23%	-1,64	49,15	52,30	48,61	52,30	3K	5
30/03/2026	0,38%	0,19	50,79	51,20	50,20	51,20	18K	5
27/03/2026	3,69%	1,80	50,60	50,86	50,60	50,86	152	2
26/03/2026	-1,43%	-0,71	48,80	49,51	48,75	49,65	67K	5
25/03/2026	-2,92%	-1,49	49,51	50,75	49,50	50,75	14K	215
24/03/2026	2,62%	1,30	51,00	51,35	51,00	51,35	30K	3
23/03/2026	-5,24%	-2,75	49,70	49,91	49,70	50,55	98K	8
20/03/2026	-2,15%	-1,15	52,45	52,90	52,45	53,55	2K	5
19/03/2026	3,47%	1,80	53,60	52,20	52,20	54,28	42K	13
18/03/2026	2,47%	1,25	51,80	51,15	51,15	51,80	8K	5
17/03/2026	7,90%	3,70	50,55	48,68	48,68	51,05	49K	211
16/03/2026	-	-	46,85	46,60	45,99	47,31	62K	26

Date,Open,High,Low,Close,Volume
13-Oct-26,60.00,60.40,60.00,60.40,3016
09-Oct-26,58.00,59.23,58.00,59.23,20418
08-Oct-26,57.48,57.48,57.48,57.48,4311
06-Oct-26,57.50,57.50,57.25,57.48,114759
02-Oct-26,55.80,56.75,55.80,56.75,11758
01-Oct-26,54.00,54.79,53.80,54.79,72015
30-Sep-26,54.00,54.00,54.00,54.00,14148
29-Sep-26,55.84,55.84,54.74,54.74,4392
28-Sep-26,55.86,55.86,55.84,55.84,10723
25-Sep-26,58.09,58.09,58.09,58.09,1452
24-Sep-26,58.45,59.29,58.45,59.16,1294
23-Sep-26,57.80,57.80,57.80,57.80,12138
22-Sep-26,54.78,55.62,54.78,55.62,1206
21-Sep-26,55.20,55.20,55.20,55.20,19044
18-Sep-26,57.80,57.80,57.50,57.50,5777
17-Sep-26,57.54,57.54,57.54,57.54,460
16-Sep-26,57.82,58.32,57.82,58.20,16025
15-Sep-26,57.82,57.82,57.82,57.82,693
11-Sep-26,58.74,58.74,57.84,57.84,1163
10-Sep-26,61.98,61.98,60.36,60.48,14664
09-Sep-26,60.80,60.80,60.80,60.80,1824
08-Sep-26,59.50,61.26,59.50,60.80,99852
04-Sep-26,60.60,60.60,59.50,59.50,5961
03-Sep-26,63.78,63.78,60.60,60.60,3304
02-Sep-26,56.82,60.06,56.70,60.00,29036
01-Sep-26,55.98,57.18,55.50,57.18,5997
31-Aug-26,56.50,57.70,56.50,57.40,7295
28-Aug-26,51.10,51.10,51.10,51.10,7665
27-Aug-26,49.90,50.00,49.90,50.00,5490
26-Aug-26,51.00,51.00,50.09,50.10,190008
25-Aug-26,50.10,50.50,49.10,50.50,13482
24-Aug-26,48.00,48.00,48.00,48.00,2304
21-Aug-26,50.36,50.36,50.21,50.21,41678
20-Aug-26,51.54,51.54,50.60,50.60,10223
19-Aug-26,50.00,50.25,49.66,50.25,44545
18-Aug-26,50.00,50.00,50.00,50.00,600
17-Aug-26,51.64,51.90,51.64,51.90,518
14-Aug-26,49.50,49.65,48.71,48.71,49373
13-Aug-26,48.35,48.35,48.35,48.35,24271
11-Aug-26,50.85,50.85,48.85,48.85,1179
10-Aug-26,49.05,49.80,49.05,49.05,15612
07-Aug-26,49.05,49.05,47.55,47.55,4761
06-Aug-26,48.80,49.10,48.80,49.05,41012
05-Aug-26,48.24,49.00,48.24,48.80,7865
04-Aug-26,48.02,48.02,47.95,47.95,2303
03-Aug-26,50.90,50.90,48.45,48.45,7424
31-Jul-26,49.10,49.89,49.10,49.89,17742
30-Jul-26,49.20,49.20,47.95,47.95,3359
29-Jul-26,53.45,53.45,47.55,47.55,2006
28-Jul-26,47.60,47.65,46.80,47.65,1995
27-Jul-26,52.17,52.17,48.70,48.70,9476
24-Jul-26,52.17,52.17,52.17,52.17,782
22-Jul-26,53.60,53.60,52.60,52.60,633
21-Jul-26,51.85,51.85,50.75,51.40,12725
20-Jul-26,49.55,49.65,49.55,49.65,743
17-Jul-26,49.40,49.55,49.40,49.55,6093
16-Jul-26,50.35,50.70,49.90,49.90,28951
15-Jul-26,51.50,51.50,49.90,50.40,14186
14-Jul-26,50.66,51.84,50.66,51.84,12170
13-Jul-26,51.70,51.70,51.70,51.70,155
10-Jul-26,50.60,50.60,50.47,50.47,71264
09-Jul-26,50.75,50.75,49.49,50.30,12498
08-Jul-26,51.75,51.75,51.00,51.00,9406
07-Jul-26,49.20,49.20,49.20,49.20,49
03-Jul-26,47.00,47.00,46.21,46.21,2639
02-Jul-26,47.00,47.00,47.00,47.00,992
01-Jul-26,47.70,47.70,46.95,47.00,939
29-Jun-26,49.50,49.50,47.75,47.75,483
26-Jun-26,47.35,47.55,46.94,47.40,3268
25-Jun-26,46.90,47.35,46.90,47.35,5720
24-Jun-26,47.65,47.68,47.15,47.15,4123
23-Jun-26,49.40,50.04,49.40,50.04,2100
22-Jun-26,53.46,53.46,50.45,50.90,11748
18-Jun-26,51.50,52.90,51.50,52.90,9995
17-Jun-26,53.50,53.50,53.50,53.50,53
16-Jun-26,51.15,52.24,51.15,51.75,7113
15-Jun-26,54.95,54.95,51.84,51.84,1850
12-Jun-26,56.65,56.65,56.65,56.65,509
11-Jun-26,59.41,59.59,56.65,56.65,5626
10-Jun-26,57.48,57.48,57.48,57.48,10173
09-Jun-26,55.74,55.74,55.62,55.62,10569
08-Jun-26,54.48,54.48,54.48,54.48,435
05-Jun-26,56.00,56.00,54.72,54.72,9342
03-Jun-26,59.41,59.41,55.98,55.98,11050
02-Jun-26,56.90,57.60,56.90,57.60,5947
01-Jun-26,53.65,57.30,53.65,56.90,135164
29-May-26,49.70,51.55,49.70,51.55,5044
28-May-26,49.70,49.70,49.70,49.70,49
26-May-26,48.55,49.75,48.55,49.75,833
25-May-26,47.98,47.98,47.98,47.98,2926
21-May-26,50.65,50.65,49.55,49.55,3028
19-May-26,53.38,53.38,53.00,53.00,425
18-May-26,51.86,53.00,51.86,52.85,5349
15-May-26,48.85,48.85,48.85,48.85,977
14-May-26,47.25,48.85,47.25,48.85,2838
13-May-26,49.40,49.40,47.55,48.25,4092
12-May-26,48.68,48.68,47.95,48.40,290
11-May-26,48.10,48.55,48.10,48.55,872
08-May-26,45.55,45.70,45.15,45.65,2361
07-May-26,45.20,45.65,45.20,45.65,135691
06-May-26,47.10,47.20,46.65,46.90,4265
05-May-26,48.60,48.60,48.10,48.30,724
04-May-26,47.73,48.20,47.70,48.15,14725
30-Apr-26,47.25,47.40,47.25,47.40,9574
29-Apr-26,46.20,46.70,46.15,46.70,48947
28-Apr-26,46.75,46.75,46.40,46.40,2469
24-Apr-26,45.60,48.68,45.36,48.68,379
23-Apr-26,45.75,45.75,45.70,45.70,228
22-Apr-26,46.15,46.90,46.05,46.90,28020
20-Apr-26,43.60,44.67,43.60,44.16,36091
17-Apr-26,44.55,44.80,42.90,44.80,26077
16-Apr-26,46.60,46.90,46.60,46.90,16512
15-Apr-26,51.45,51.45,46.41,46.45,13783
14-Apr-26,49.85,50.00,49.85,49.85,20329
13-Apr-26,47.93,50.36,47.93,49.65,5287
10-Apr-26,42.56,47.44,42.56,47.44,59459
09-Apr-26,43.00,43.00,41.28,41.28,3949
08-Apr-26,42.03,42.30,41.21,42.30,118716
07-Apr-26,45.90,45.90,44.02,44.30,4188
06-Apr-26,45.60,45.60,45.60,45.60,3696
02-Apr-26,47.76,47.80,45.35,45.65,51707
01-Apr-26,47.78,47.78,45.00,45.00,14329
31-Mar-26,52.30,52.30,48.61,49.15,2727
30-Mar-26,51.20,51.20,50.20,50.79,17625
27-Mar-26,50.86,50.86,50.60,50.60,152
26-Mar-26,49.51,49.65,48.75,48.80,66724
25-Mar-26,50.75,50.75,49.50,49.51,14202
24-Mar-26,51.35,51.35,51.00,51.00,29834
23-Mar-26,49.91,50.55,49.70,49.70,98156
20-Mar-26,52.90,53.55,52.45,52.45,2075
19-Mar-26,52.20,54.28,52.20,53.60,42480
18-Mar-26,51.15,51.80,51.15,51.80,8298
17-Mar-26,48.68,51.05,48.68,50.55,49470
16-Mar-26,46.60,47.31,45.99,46.85,61918

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GPRK34