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
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	-0,85%	-0,40	46,85	46,60	45,99	47,31	62K	26
13/03/2026	0,32%	0,15	47,25	46,45	46,18	47,25	7K	6
12/03/2026	5,80%	2,58	47,10	45,70	45,45	47,70	1K	26
11/03/2026	-5,24%	-2,46	44,52	44,55	44,00	45,51	12K	11
10/03/2026	-0,34%	-0,16	46,98	46,50	46,50	46,98	4K	2
09/03/2026	3,83%	1,74	47,14	47,95	47,14	50,18	22K	22
06/03/2026	-3,71%	-1,75	45,40	47,05	45,40	47,05	10K	6
05/03/2026	7,06%	3,11	47,15	44,61	44,61	47,15	41K	8
04/03/2026	-0,14%	-0,06	44,04	45,55	44,04	45,55	4K	4
03/03/2026	4,93%	2,07	44,10	45,92	43,92	45,92	58K	8
02/03/2026	-0,87%	-0,37	42,03	45,19	42,03	45,19	39K	11
27/02/2026	-3,55%	-1,56	42,40	43,08	42,40	43,08	8K	5
26/02/2026	1,38%	0,60	43,96	43,36	43,36	45,36	37K	10
25/02/2026	-0,18%	-0,08	43,36	43,44	43,36	43,44	15K	5
24/02/2026	-2,43%	-1,08	43,44	44,08	42,50	44,08	10K	7
23/02/2026	0,20%	0,09	44,52	44,88	44,52	44,88	447	4
20/02/2026	-1,70%	-0,77	44,43	44,52	44,08	44,52	2K	8
19/02/2026	3,29%	1,44	45,20	44,88	44,73	45,45	25K	7
18/02/2026	0,74%	0,32	43,76	43,44	42,78	43,80	7K	7
13/02/2026	0,00%	0,00	43,44	43,44	43,44	45,00	17K	8
12/02/2026	-2,07%	-0,92	43,44	45,38	40,53	46,04	19K	7
11/02/2026	1,93%	0,84	44,36	44,32	43,84	44,64	22K	50
10/02/2026	1,21%	0,52	43,52	44,32	43,52	44,32	131	2
09/02/2026	-2,18%	-0,96	43,00	43,96	43,00	44,32	6K	3
06/02/2026	1,06%	0,46	43,96	43,96	43,96	43,96	43	1
05/02/2026	-0,41%	-0,18	43,50	42,44	42,10	43,50	9K	11
04/02/2026	4,15%	1,74	43,68	42,16	41,10	43,68	8K	8
03/02/2026	-1,36%	-0,58	41,94	43,04	41,50	43,20	15K	11
02/02/2026	-4,83%	-2,16	42,52	43,04	42,52	43,40	50K	5
30/01/2026	0,72%	0,32	44,68	47,06	44,07	47,06	17K	11
29/01/2026	3,33%	1,43	44,36	44,80	44,36	45,44	2K	6
28/01/2026	-1,08%	-0,47	42,93	43,92	42,93	43,92	949	2
27/01/2026	1,78%	0,76	43,40	42,39	42,24	43,56	14K	6
26/01/2026	-0,19%	-0,08	42,64	42,72	42,64	42,72	4K	2
23/01/2026	4,20%	1,72	42,72	41,71	41,71	43,38	16K	5
22/01/2026	-2,01%	-0,84	41,00	40,92	40,68	41,00	20K	3
21/01/2026	1,50%	0,62	41,84	40,52	40,52	42,31	10K	5
20/01/2026	0,00%	0,00	41,22	41,22	41,22	41,22	123	1
19/01/2026	-0,91%	-0,38	41,22	41,22	41,22	41,22	123	2
16/01/2026	1,07%	0,44	41,60	41,40	40,92	41,60	13K	3
15/01/2026	-2,00%	-0,84	41,16	41,80	40,96	41,80	22K	5
14/01/2026	3,35%	1,36	42,00	41,60	41,50	42,00	66K	8
13/01/2026	3,67%	1,44	40,64	40,07	40,07	41,00	26K	9
12/01/2026	2,24%	0,86	39,20	38,66	38,66	39,20	6K	3
09/01/2026	-1,19%	-0,46	38,34	38,79	38,34	38,84	29K	5
08/01/2026	2,86%	1,08	38,80	39,00	38,08	40,01	23K	41
07/01/2026	-0,63%	-0,24	37,72	37,50	37,00	37,72	76K	45
06/01/2026	-1,35%	-0,52	37,96	38,48	37,80	38,50	3K	13
05/01/2026	-2,95%	-1,17	38,48	39,30	38,48	39,30	28K	16
02/01/2026	-2,72%	-1,11	39,65	40,20	39,55	40,20	5K	6
30/12/2025	-0,02%	-0,01	40,76	42,35	40,04	42,72	14K	7
29/12/2025	1,12%	0,45	40,77	39,24	38,04	42,35	4K	10
26/12/2025	0,40%	0,16	40,32	40,23	39,80	40,32	2K	6
23/12/2025	-0,30%	-0,12	40,16	41,00	39,77	41,00	3K	12
22/12/2025	2,65%	1,04	40,28	39,00	39,00	41,28	53K	10
19/12/2025	1,13%	0,44	39,24	40,15	39,24	40,15	6K	7
18/12/2025	-0,67%	-0,26	38,80	39,00	38,60	39,00	2K	7
17/12/2025	0,88%	0,34	39,06	38,88	38,88	39,06	77	2
16/12/2025	1,02%	0,39	38,72	39,84	38,15	39,84	5K	12
15/12/2025	-1,31%	-0,51	38,33	38,89	38,33	39,08	7K	8
12/12/2025	-0,41%	-0,16	38,84	40,08	38,80	40,08	5K	4
11/12/2025	-2,69%	-1,08	39,00	40,08	38,70	43,22	17K	24
10/12/2025	-2,24%	-0,92	40,08	40,44	39,40	40,44	28K	18
09/12/2025	-8,07%	-3,60	41,00	40,78	38,50	41,22	44K	35
08/12/2025	-1,41%	-0,64	44,60	45,20	44,44	45,20	19K	5
05/12/2025	1,16%	0,52	45,24	45,54	44,82	45,80	27K	51
04/12/2025	1,54%	0,68	44,72	44,64	44,64	46,16	29K	39
03/12/2025	0,27%	0,12	44,04	44,20	44,04	44,48	11K	41
02/12/2025	-0,45%	-0,20	43,92	44,48	42,30	44,48	304K	45
01/12/2025	1,29%	0,56	44,12	43,47	43,47	44,76	319K	31
28/11/2025	-5,71%	-2,64	43,56	43,35	41,60	43,96	42K	13
27/11/2025	5,87%	2,56	46,20	47,60	46,20	47,60	379	3
26/11/2025	1,96%	0,84	43,64	42,16	42,16	46,15	16K	226
25/11/2025	2,10%	0,88	42,80	40,80	40,80	42,80	21K	5
24/11/2025	0,65%	0,27	41,92	41,16	41,16	41,92	18K	4
21/11/2025	-2,23%	-0,95	41,65	41,65	41,65	41,65	208	1
19/11/2025	-3,14%	-1,38	42,60	43,98	41,33	46,18	11K	13
18/11/2025	-2,48%	-1,12	43,98	44,90	43,98	44,90	6K	6
17/11/2025	12,05%	4,85	45,10	45,70	45,00	45,70	8K	5
14/11/2025	-3,52%	-1,47	40,25	45,71	40,25	45,71	99K	60
13/11/2025	-1,67%	-0,71	41,72	42,43	41,65	42,43	4K	11
12/11/2025	-5,71%	-2,57	42,43	43,36	42,43	43,36	6K	11
11/11/2025	6,03%	2,56	45,00	45,00	45,00	45,00	855	2
10/11/2025	-3,04%	-1,33	42,44	45,28	42,44	45,28	56K	18
07/11/2025	-1,86%	-0,83	43,77	43,68	43,56	44,48	43K	10
06/11/2025	6,49%	2,72	44,60	44,32	43,88	44,60	19K	7
05/11/2025	-	-	41,88	41,88	41,88	41,88	3K	1

Date,Open,High,Low,Close,Volume
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
13-Mar-26,46.45,47.25,46.18,47.25,6594
12-Mar-26,45.70,47.70,45.45,47.10,1219
11-Mar-26,44.55,45.51,44.00,44.52,11547
10-Mar-26,46.50,46.98,46.50,46.98,3567
09-Mar-26,47.95,50.18,47.14,47.14,21775
06-Mar-26,47.05,47.05,45.40,45.40,9657
05-Mar-26,44.61,47.15,44.61,47.15,41055
04-Mar-26,45.55,45.55,44.04,44.04,3656
03-Mar-26,45.92,45.92,43.92,44.10,57557
02-Mar-26,45.19,45.19,42.03,42.03,39453
27-Feb-26,43.08,43.08,42.40,42.40,7640
26-Feb-26,43.36,45.36,43.36,43.96,37049
25-Feb-26,43.44,43.44,43.36,43.36,15180
24-Feb-26,44.08,44.08,42.50,43.44,9686
23-Feb-26,44.88,44.88,44.52,44.52,447
20-Feb-26,44.52,44.52,44.08,44.43,1730
19-Feb-26,44.88,45.45,44.73,45.20,24669
18-Feb-26,43.44,43.80,42.78,43.76,6696
13-Feb-26,43.44,45.00,43.44,43.44,16971
12-Feb-26,45.38,46.04,40.53,43.44,19129
11-Feb-26,44.32,44.64,43.84,44.36,21662
10-Feb-26,44.32,44.32,43.52,43.52,131
09-Feb-26,43.96,44.32,43.00,43.00,6224
06-Feb-26,43.96,43.96,43.96,43.96,43
05-Feb-26,42.44,43.50,42.10,43.50,8621
04-Feb-26,42.16,43.68,41.10,43.68,7797
03-Feb-26,43.04,43.20,41.50,41.94,14897
02-Feb-26,43.04,43.40,42.52,42.52,49650
30-Jan-26,47.06,47.06,44.07,44.68,17035
29-Jan-26,44.80,45.44,44.36,44.36,1844
28-Jan-26,43.92,43.92,42.93,42.93,949
27-Jan-26,42.39,43.56,42.24,43.40,14263
26-Jan-26,42.72,42.72,42.64,42.64,4186
23-Jan-26,41.71,43.38,41.71,42.72,16022
22-Jan-26,40.92,41.00,40.68,41.00,20314
21-Jan-26,40.52,42.31,40.52,41.84,10350
20-Jan-26,41.22,41.22,41.22,41.22,123
19-Jan-26,41.22,41.22,41.22,41.22,123
16-Jan-26,41.40,41.60,40.92,41.60,13032
15-Jan-26,41.80,41.80,40.96,41.16,21522
14-Jan-26,41.60,42.00,41.50,42.00,65734
13-Jan-26,40.07,41.00,40.07,40.64,26078
12-Jan-26,38.66,39.20,38.66,39.20,5886
09-Jan-26,38.79,38.84,38.34,38.34,29399
08-Jan-26,39.00,40.01,38.08,38.80,23163
07-Jan-26,37.50,37.72,37.00,37.72,75827
06-Jan-26,38.48,38.50,37.80,37.96,3359
05-Jan-26,39.30,39.30,38.48,38.48,28133
02-Jan-26,40.20,40.20,39.55,39.65,4718
30-Dec-25,42.35,42.72,40.04,40.76,14349
29-Dec-25,39.24,42.35,38.04,40.77,4500
26-Dec-25,40.23,40.32,39.80,40.32,2289
23-Dec-25,41.00,41.00,39.77,40.16,3124
22-Dec-25,39.00,41.28,39.00,40.28,52968
19-Dec-25,40.15,40.15,39.24,39.24,6031
18-Dec-25,39.00,39.00,38.60,38.80,2172
17-Dec-25,38.88,39.06,38.88,39.06,77
16-Dec-25,39.84,39.84,38.15,38.72,5198
15-Dec-25,38.89,39.08,38.33,38.33,6939
12-Dec-25,40.08,40.08,38.80,38.84,5274
11-Dec-25,40.08,43.22,38.70,39.00,17181
10-Dec-25,40.44,40.44,39.40,40.08,28088
09-Dec-25,40.78,41.22,38.50,41.00,43844
08-Dec-25,45.20,45.20,44.44,44.60,19467
05-Dec-25,45.54,45.80,44.82,45.24,27372
04-Dec-25,44.64,46.16,44.64,44.72,28556
03-Dec-25,44.20,44.48,44.04,44.04,11415
02-Dec-25,44.48,44.48,42.30,43.92,304122
01-Dec-25,43.47,44.76,43.47,44.12,319032
28-Nov-25,43.35,43.96,41.60,43.56,41878
27-Nov-25,47.60,47.60,46.20,46.20,379
26-Nov-25,42.16,46.15,42.16,43.64,15917
25-Nov-25,40.80,42.80,40.80,42.80,21296
24-Nov-25,41.16,41.92,41.16,41.92,18262
21-Nov-25,41.65,41.65,41.65,41.65,208
19-Nov-25,43.98,46.18,41.33,42.60,10507
18-Nov-25,44.90,44.90,43.98,43.98,5521
17-Nov-25,45.70,45.70,45.00,45.10,7532
14-Nov-25,45.71,45.71,40.25,40.25,99037
13-Nov-25,42.43,42.43,41.65,41.72,4204
12-Nov-25,43.36,43.36,42.43,42.43,6462
11-Nov-25,45.00,45.00,45.00,45.00,855
10-Nov-25,45.28,45.28,42.44,42.44,56272
07-Nov-25,43.68,44.48,43.56,43.77,42691
06-Nov-25,44.32,44.60,43.88,44.60,19349
05-Nov-25,41.88,41.88,41.88,41.88,2512

*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