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
01/04/2025	1,06%	0,49	46,55	46,55	46,55	46,55	977	1
31/03/2025	0,13%	0,06	46,06	46,06	46,06	46,06	46	1
28/03/2025	-2,40%	-1,13	46,00	46,00	46,00	46,00	46	1
26/03/2025	6,15%	2,73	47,13	47,97	47,13	47,97	2K	3
24/03/2025	0,91%	0,40	44,40	44,36	44,36	44,40	88	2
20/03/2025	-0,23%	-0,10	44,00	44,00	43,60	44,00	61K	4
19/03/2025	-4,34%	-2,00	44,10	44,90	44,00	44,90	1K	3

18/03/2025	-1,07%	-0,50	46,10	52,84	45,44	52,84	3K	10
17/03/2025	1,19%	0,55	46,60	46,60	46,60	46,60	4K	1
14/03/2025	0,00%	0,00	46,05	46,01	46,01	47,85	370	3
13/03/2025	0,28%	0,13	46,05	45,92	45,92	46,05	551	2
12/03/2025	2,64%	1,18	45,92	45,92	45,92	45,92	45	1
11/03/2025	1,11%	0,49	44,74	46,05	44,10	46,05	13K	3
10/03/2025	-7,04%	-3,35	44,25	46,29	44,25	46,29	1K	6
07/03/2025	5,87%	2,64	47,60	48,24	47,60	48,24	3K	3
06/03/2025	1,26%	0,56	44,96	44,44	42,48	45,40	33K	362
05/03/2025	-8,26%	-4,00	44,40	45,00	43,80	45,00	75K	8
28/02/2025	-2,22%	-1,10	48,40	48,30	47,80	48,40	32K	9
27/02/2025	-3,70%	-1,90	49,50	54,00	48,00	54,00	3K	9
26/02/2025	1,88%	0,95	51,40	50,50	50,50	51,40	51K	5
25/02/2025	-2,04%	-1,05	50,45	50,00	50,00	50,90	21K	6
24/02/2025	-2,90%	-1,54	51,50	53,58	51,50	53,90	16K	3
21/02/2025	0,17%	0,09	53,04	53,04	53,04	53,04	530	1
20/02/2025	0,11%	0,06	52,95	52,89	52,89	52,95	1K	3
19/02/2025	0,00%	0,00	52,89	52,95	52,89	52,95	634	2
18/02/2025	3,00%	1,54	52,89	52,00	52,00	52,89	63K	4
12/02/2025	0,00%	0,00	51,35	51,35	51,35	51,35	1K	1
11/02/2025	-3,30%	-1,75	51,35	51,35	51,35	51,35	15K	1
10/02/2025	3,31%	1,70	53,10	53,10	53,10	53,10	53	1
07/02/2025	-0,10%	-0,05	51,40	51,40	51,40	51,40	15K	1
06/02/2025	0,19%	0,10	51,45	52,23	51,35	52,65	33K	14
05/02/2025	-6,06%	-3,31	51,35	51,00	51,00	52,35	33K	7
04/02/2025	2,74%	1,46	54,66	54,66	54,66	54,66	54	1
03/02/2025	-2,87%	-1,57	53,20	54,12	52,92	54,12	322K	21
31/01/2025	-1,05%	-0,58	54,77	54,77	54,77	54,77	54	1
30/01/2025	1,06%	0,58	55,35	54,77	54,77	55,35	2K	2
29/01/2025	0,00%	0,00	54,77	54,77	54,77	54,77	54	1
28/01/2025	0,16%	0,09	54,77	55,50	54,77	55,50	609	2
27/01/2025	-1,05%	-0,58	54,68	54,77	52,80	54,77	56K	7
24/01/2025	-1,32%	-0,74	55,26	56,20	55,26	56,20	169K	6
23/01/2025	-2,91%	-1,68	56,00	56,52	56,00	58,76	25K	6
22/01/2025	-3,55%	-2,12	57,68	59,05	57,68	59,05	59K	4
21/01/2025	-2,84%	-1,75	59,80	62,70	58,00	63,78	441K	30
20/01/2025	-4,32%	-2,78	61,55	63,01	58,47	63,01	10K	13
17/01/2025	-1,92%	-1,26	64,33	64,00	63,00	66,36	84K	22
16/01/2025	-6,30%	-4,41	65,59	69,23	65,02	69,23	64K	8
15/01/2025	7,07%	4,62	70,00	70,00	70,00	70,00	1K	2
14/01/2025	-3,61%	-2,45	65,38	65,00	64,44	67,06	4K	13
13/01/2025	0,00%	0,00	67,83	67,83	66,75	68,20	139K	16
10/01/2025	1,47%	0,98	67,83	69,02	67,45	70,84	8K	17
09/01/2025	0,78%	0,52	66,85	66,83	66,83	69,38	940	4
08/01/2025	-1,04%	-0,70	66,33	64,26	64,26	67,02	2K	5
07/01/2025	4,54%	2,91	67,03	64,00	64,00	67,44	57K	15
06/01/2025	-2,49%	-1,64	64,12	66,01	64,12	66,39	262	4
03/01/2025	7,73%	4,72	65,76	61,00	61,00	65,76	32K	18
02/01/2025	7,09%	4,04	61,04	63,81	57,50	63,81	226K	1.105
30/12/2024	4,49%	2,45	57,00	53,90	53,90	57,00	3K	7
27/12/2024	-0,42%	-0,23	54,55	52,95	52,95	54,55	38K	5
26/12/2024	-1,21%	-0,67	54,78	53,36	52,68	55,50	61K	154
23/12/2024	-1,26%	-0,71	55,45	55,56	55,32	55,80	77K	45
20/12/2024	-1,47%	-0,84	56,16	57,30	56,04	57,42	12K	16
19/12/2024	-6,31%	-3,84	57,00	58,52	57,00	62,79	164K	2.166
18/12/2024	-6,11%	-3,96	60,84	62,64	60,84	62,91	7K	40
16/12/2024	-0,14%	-0,09	64,80	65,04	63,96	65,04	53K	4
13/12/2024	-3,34%	-2,24	64,89	63,84	63,35	64,89	25K	19
12/12/2024	1,16%	0,77	67,13	67,13	67,13	67,13	805	1
11/12/2024	-2,27%	-1,54	66,36	65,59	65,38	66,36	525	5
10/12/2024	-2,12%	-1,47	67,90	67,90	67,90	67,90	67	1
09/12/2024	4,21%	2,80	69,37	67,76	67,76	69,37	899	3
06/12/2024	-0,02%	-0,01	66,57	70,05	65,32	70,05	36K	7
05/12/2024	-2,93%	-2,01	66,58	64,70	64,70	67,52	90K	16
04/12/2024	1,34%	0,91	68,59	72,94	67,96	72,94	79K	7
03/12/2024	6,11%	3,90	67,68	63,78	63,78	68,80	856K	73
02/12/2024	6,66%	3,98	63,78	61,80	59,99	64,50	452K	981
29/11/2024	13,30%	7,02	59,80	54,54	54,54	71,96	68K	17
27/11/2024	-0,06%	-0,03	52,78	52,78	52,78	52,78	158	1
25/11/2024	3,21%	1,64	52,81	52,81	52,81	52,81	158	2
22/11/2024	4,64%	2,27	51,17	48,80	48,80	51,17	13K	7
19/11/2024	4,04%	1,90	48,90	46,51	46,51	48,90	238	5
18/11/2024	-2,43%	-1,17	47,00	49,62	47,00	49,62	146	2
14/11/2024	1,20%	0,57	48,17	48,17	48,17	48,17	144	1
12/11/2024	3,95%	1,81	47,60	48,15	47,60	48,15	190	2
11/11/2024	0,00%	0,00	45,79	45,80	45,79	45,80	183	3
06/11/2024	-1,21%	-0,56	45,79	45,79	45,79	45,79	45	1
05/11/2024	0,13%	0,06	46,35	46,35	46,35	46,35	695	1
04/11/2024	1,51%	0,69	46,29	46,29	46,29	46,29	92	1
01/11/2024	0,55%	0,25	45,60	45,60	45,60	45,60	91	1
28/10/2024	0,44%	0,20	45,35	45,61	45,35	45,61	14K	2
23/10/2024	-4,75%	-2,25	45,15	47,00	45,15	47,00	5K	3
22/10/2024	0,00%	0,00	47,40	47,44	47,30	47,44	24K	3
21/10/2024	0,85%	0,40	47,40	47,40	47,40	47,40	19K	1
18/10/2024	6,58%	2,90	47,00	47,00	47,00	47,00	47	1
17/10/2024	-1,12%	-0,50	44,10	45,00	44,10	45,00	267	2
16/10/2024	-2,73%	-1,25	44,60	44,60	44,60	44,60	89	1
15/10/2024	0,22%	0,10	45,85	45,85	45,85	45,85	6K	1
04/10/2024	2,35%	1,05	45,75	45,75	45,75	45,75	63K	3
01/10/2024	3,00%	1,30	44,70	44,70	44,70	44,70	447	1
26/09/2024	-0,09%	-0,04	43,40	43,40	43,40	43,40	22K	6
23/09/2024	4,12%	1,72	43,44	43,44	43,44	43,44	173	2
20/09/2024	-3,43%	-1,48	41,72	41,72	41,72	41,72	83	1
17/09/2024	1,89%	0,80	43,20	43,16	43,16	43,20	215	2
16/09/2024	-0,16%	-0,07	42,40	45,44	42,40	45,44	264	3
13/09/2024	-2,23%	-0,97	42,47	43,16	42,47	43,16	1K	3
12/09/2024	2,21%	0,94	43,44	43,36	43,36	43,44	173	2
11/09/2024	2,76%	1,14	42,50	42,50	42,50	42,50	26K	5
10/09/2024	-5,91%	-2,60	41,36	41,36	41,36	41,36	289	2
06/09/2024	-2,64%	-1,19	43,96	44,20	43,96	44,20	1K	2
05/09/2024	-4,85%	-2,30	45,15	44,60	44,60	45,20	39K	10
03/09/2024	-4,95%	-2,47	47,45	48,40	46,84	48,40	1K	6
02/09/2024	-1,54%	-0,78	49,92	49,92	49,92	49,92	99	1
29/08/2024	4,75%	2,30	50,70	48,41	48,41	51,35	10K	3
28/08/2024	-6,38%	-3,30	48,40	48,40	48,40	48,40	96	2
27/08/2024	-0,54%	-0,28	51,70	52,81	50,70	52,81	56K	8
26/08/2024	1,82%	0,93	51,98	51,35	51,35	51,98	9K	2
23/08/2024	-0,39%	-0,20	51,05	51,35	51,05	51,35	408	2
22/08/2024	-0,58%	-0,30	51,25	51,45	51,25	51,45	3K	2
21/08/2024	1,28%	0,65	51,55	51,60	51,55	51,60	15K	5
20/08/2024	2,52%	1,25	50,90	50,90	50,90	50,90	254	1
15/08/2024	-3,69%	-1,90	49,65	49,65	49,65	49,65	148	1
13/08/2024	-0,21%	-0,11	51,55	51,35	51,35	51,55	2K	2
12/08/2024	5,64%	2,76	51,66	51,66	51,66	51,66	2K	3
06/08/2024	1,45%	0,70	48,90	48,90	48,90	48,90	39K	8
05/08/2024	-3,60%	-1,80	48,20	48,40	48,20	48,40	289	2
02/08/2024	-8,12%	-4,42	50,00	51,65	50,00	51,65	16K	5
01/08/2024	-3,08%	-1,73	54,42	55,00	54,42	55,00	22K	4
31/07/2024	-1,70%	-0,97	56,15	56,15	56,15	56,15	168	1
24/07/2024	2,48%	1,38	57,12	57,12	57,12	57,12	171	1
22/07/2024	-0,85%	-0,48	55,74	55,74	55,74	55,74	167	1
19/07/2024	-3,10%	-1,80	56,22	56,22	56,22	56,22	281	1
16/07/2024	-1,18%	-0,69	58,02	58,02	58,02	58,02	348	2
15/07/2024	-0,25%	-0,15	58,71	58,44	58,26	58,71	15K	9
11/07/2024	2,40%	1,38	58,86	59,52	58,86	59,52	711	2
10/07/2024	2,13%	1,20	57,48	57,06	57,06	57,48	229	2
09/07/2024	-	-	56,28	57,01	56,28	57,01	2K	2

Date,Open,High,Low,Close,Volume
01-Apr-25,46.55,46.55,46.55,46.55,977
31-Mar-25,46.06,46.06,46.06,46.06,46
28-Mar-25,46.00,46.00,46.00,46.00,46
26-Mar-25,47.97,47.97,47.13,47.13,1852
24-Mar-25,44.36,44.40,44.36,44.40,88
20-Mar-25,44.00,44.00,43.60,44.00,60908
19-Mar-25,44.90,44.90,44.00,44.10,1015
18-Mar-25,52.84,52.84,45.44,46.10,2657
17-Mar-25,46.60,46.60,46.60,46.60,4007
14-Mar-25,46.01,47.85,46.01,46.05,370
13-Mar-25,45.92,46.05,45.92,46.05,551
12-Mar-25,45.92,45.92,45.92,45.92,45
11-Mar-25,46.05,46.05,44.10,44.74,13412
10-Mar-25,46.29,46.29,44.25,44.25,1123
07-Mar-25,48.24,48.24,47.60,47.60,2939
06-Mar-25,44.44,45.40,42.48,44.96,32808
05-Mar-25,45.00,45.00,43.80,44.40,75225
28-Feb-25,48.30,48.40,47.80,48.40,31560
27-Feb-25,54.00,54.00,48.00,49.50,3378
26-Feb-25,50.50,51.40,50.50,51.40,51422
25-Feb-25,50.00,50.90,50.00,50.45,20582
24-Feb-25,53.58,53.90,51.50,51.50,15718
21-Feb-25,53.04,53.04,53.04,53.04,530
20-Feb-25,52.89,52.95,52.89,52.95,1058
19-Feb-25,52.95,52.95,52.89,52.89,634
18-Feb-25,52.00,52.89,52.00,52.89,62872
12-Feb-25,51.35,51.35,51.35,51.35,1027
11-Feb-25,51.35,51.35,51.35,51.35,15405
10-Feb-25,53.10,53.10,53.10,53.10,53
07-Feb-25,51.40,51.40,51.40,51.40,15420
06-Feb-25,52.23,52.65,51.35,51.45,33373
05-Feb-25,51.00,52.35,51.00,51.35,32778
04-Feb-25,54.66,54.66,54.66,54.66,54
03-Feb-25,54.12,54.12,52.92,53.20,321899
31-Jan-25,54.77,54.77,54.77,54.77,54
30-Jan-25,54.77,55.35,54.77,55.35,2379
29-Jan-25,54.77,54.77,54.77,54.77,54
28-Jan-25,55.50,55.50,54.77,54.77,609
27-Jan-25,54.77,54.77,52.80,54.68,56128
24-Jan-25,56.20,56.20,55.26,55.26,168767
23-Jan-25,56.52,58.76,56.00,56.00,24644
22-Jan-25,59.05,59.05,57.68,57.68,59282
21-Jan-25,62.70,63.78,58.00,59.80,441075
20-Jan-25,63.01,63.01,58.47,61.55,9587
17-Jan-25,64.00,66.36,63.00,64.33,84413
16-Jan-25,69.23,69.23,65.02,65.59,64007
15-Jan-25,70.00,70.00,70.00,70.00,1400
14-Jan-25,65.00,67.06,64.44,65.38,3957
13-Jan-25,67.83,68.20,66.75,67.83,138779
10-Jan-25,69.02,70.84,67.45,67.83,8025
09-Jan-25,66.83,69.38,66.83,66.85,940
08-Jan-25,64.26,67.02,64.26,66.33,2285
07-Jan-25,64.00,67.44,64.00,67.03,56538
06-Jan-25,66.01,66.39,64.12,64.12,262
03-Jan-25,61.00,65.76,61.00,65.76,32156
02-Jan-25,63.81,63.81,57.50,61.04,225962
30-Dec-24,53.90,57.00,53.90,57.00,2950
27-Dec-24,52.95,54.55,52.95,54.55,38345
26-Dec-24,53.36,55.50,52.68,54.78,61404
23-Dec-24,55.56,55.80,55.32,55.45,77126
20-Dec-24,57.30,57.42,56.04,56.16,11930
19-Dec-24,58.52,62.79,57.00,57.00,164344
18-Dec-24,62.64,62.91,60.84,60.84,6710
16-Dec-24,65.04,65.04,63.96,64.80,52639
13-Dec-24,63.84,64.89,63.35,64.89,24742
12-Dec-24,67.13,67.13,67.13,67.13,805
11-Dec-24,65.59,66.36,65.38,66.36,525
10-Dec-24,67.90,67.90,67.90,67.90,67
09-Dec-24,67.76,69.37,67.76,69.37,899
06-Dec-24,70.05,70.05,65.32,66.57,36134
05-Dec-24,64.70,67.52,64.70,66.58,90090
04-Dec-24,72.94,72.94,67.96,68.59,78720
03-Dec-24,63.78,68.80,63.78,67.68,856282
02-Dec-24,61.80,64.50,59.99,63.78,451729
29-Nov-24,54.54,71.96,54.54,59.80,68086
27-Nov-24,52.78,52.78,52.78,52.78,158
25-Nov-24,52.81,52.81,52.81,52.81,158
22-Nov-24,48.80,51.17,48.80,51.17,12796
19-Nov-24,46.51,48.90,46.51,48.90,238
18-Nov-24,49.62,49.62,47.00,47.00,146
14-Nov-24,48.17,48.17,48.17,48.17,144
12-Nov-24,48.15,48.15,47.60,47.60,190
11-Nov-24,45.80,45.80,45.79,45.79,183
06-Nov-24,45.79,45.79,45.79,45.79,45
05-Nov-24,46.35,46.35,46.35,46.35,695
04-Nov-24,46.29,46.29,46.29,46.29,92
01-Nov-24,45.60,45.60,45.60,45.60,91
28-Oct-24,45.61,45.61,45.35,45.35,13650
23-Oct-24,47.00,47.00,45.15,45.15,4746
22-Oct-24,47.44,47.44,47.30,47.40,23688
21-Oct-24,47.40,47.40,47.40,47.40,18960
18-Oct-24,47.00,47.00,47.00,47.00,47
17-Oct-24,45.00,45.00,44.10,44.10,267
16-Oct-24,44.60,44.60,44.60,44.60,89
15-Oct-24,45.85,45.85,45.85,45.85,6373
04-Oct-24,45.75,45.75,45.75,45.75,63226
01-Oct-24,44.70,44.70,44.70,44.70,447
26-Sep-24,43.40,43.40,43.40,43.40,21743
23-Sep-24,43.44,43.44,43.44,43.44,173
20-Sep-24,41.72,41.72,41.72,41.72,83
17-Sep-24,43.16,43.20,43.16,43.20,215
16-Sep-24,45.44,45.44,42.40,42.40,264
13-Sep-24,43.16,43.16,42.47,42.47,1242
12-Sep-24,43.36,43.44,43.36,43.44,173
11-Sep-24,42.50,42.50,42.50,42.50,25500
10-Sep-24,41.36,41.36,41.36,41.36,289
06-Sep-24,44.20,44.20,43.96,43.96,1321
05-Sep-24,44.60,45.20,44.60,45.15,39327
03-Sep-24,48.40,48.40,46.84,47.45,1330
02-Sep-24,49.92,49.92,49.92,49.92,99
29-Aug-24,48.41,51.35,48.41,50.70,10291
28-Aug-24,48.40,48.40,48.40,48.40,96
27-Aug-24,52.81,52.81,50.70,51.70,56277
26-Aug-24,51.35,51.98,51.35,51.98,8742
23-Aug-24,51.35,51.35,51.05,51.05,408
22-Aug-24,51.45,51.45,51.25,51.25,2623
21-Aug-24,51.60,51.60,51.55,51.55,15218
20-Aug-24,50.90,50.90,50.90,50.90,254
15-Aug-24,49.65,49.65,49.65,49.65,148
13-Aug-24,51.35,51.55,51.35,51.55,2216
12-Aug-24,51.66,51.66,51.66,51.66,1549
06-Aug-24,48.90,48.90,48.90,48.90,39120
05-Aug-24,48.40,48.40,48.20,48.20,289
02-Aug-24,51.65,51.65,50.00,50.00,15723
01-Aug-24,55.00,55.00,54.42,54.42,22043
31-Jul-24,56.15,56.15,56.15,56.15,168
24-Jul-24,57.12,57.12,57.12,57.12,171
22-Jul-24,55.74,55.74,55.74,55.74,167
19-Jul-24,56.22,56.22,56.22,56.22,281
16-Jul-24,58.02,58.02,58.02,58.02,348
15-Jul-24,58.44,58.71,58.26,58.71,14969
11-Jul-24,59.52,59.52,58.86,58.86,711
10-Jul-24,57.06,57.48,57.06,57.48,229
09-Jul-24,57.01,57.01,56.28,56.28,2030

*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