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
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	-4,29%	-2,52	56,28	57,01	56,28	57,01	2K	2
08/07/2024	1,38%	0,80	58,80	57,30	57,30	59,10	1K	3
05/07/2024	-4,86%	-2,96	58,00	58,00	58,00	58,00	174	1
01/07/2024	0,43%	0,26	60,96	60,96	60,96	60,96	304	1
27/06/2024	0,17%	0,10	60,70	60,90	60,12	60,90	12K	4
26/06/2024	-1,17%	-0,72	60,60	60,54	60,54	60,80	42K	21
25/06/2024	2,82%	1,68	61,32	60,00	60,00	61,32	483	2
24/06/2024	2,69%	1,56	59,64	59,64	59,64	59,64	59	1
21/06/2024	0,21%	0,12	58,08	58,08	58,08	58,08	1K	1
18/06/2024	4,90%	2,71	57,96	55,25	55,25	58,14	7K	6
17/06/2024	0,58%	0,32	55,25	55,25	54,60	55,25	220	3
14/06/2024	-0,70%	-0,39	54,93	54,90	54,90	54,93	44K	2
13/06/2024	-0,43%	-0,24	55,32	55,50	55,32	55,62	58K	4
12/06/2024	0,83%	0,46	55,56	55,56	55,56	55,56	55	1
11/06/2024	1,01%	0,55	55,10	55,10	55,10	55,10	19K	4
10/06/2024	0,18%	0,10	54,55	54,55	54,55	54,55	3K	1
07/06/2024	0,18%	0,10	54,45	54,35	54,35	54,45	217	2
06/06/2024	2,55%	1,35	54,35	54,35	54,35	54,35	5K	1
04/06/2024	-3,64%	-2,00	53,00	53,45	53,00	53,45	640	2
31/05/2024	1,18%	0,64	55,00	56,00	53,95	56,00	55K	9
29/05/2024	0,02%	0,01	54,36	54,34	54,34	54,36	50K	10
28/05/2024	6,57%	3,35	54,35	54,34	54,34	54,36	27K	4
24/05/2024	0,29%	0,15	51,00	50,95	50,95	51,00	52K	2
23/05/2024	-1,17%	-0,60	50,85	51,00	50,85	51,00	2K	2
22/05/2024	-1,91%	-1,00	51,45	51,65	51,45	52,00	247K	8
21/05/2024	0,87%	0,45	52,45	52,44	52,44	52,45	314	2
20/05/2024	1,27%	0,65	52,00	51,62	51,62	52,00	57K	13
17/05/2024	0,10%	0,05	51,35	51,35	51,35	51,35	51	1
16/05/2024	2,56%	1,28	51,30	49,99	49,99	51,30	151	2
14/05/2024	0,83%	0,41	50,02	49,95	49,95	50,02	25K	2
13/05/2024	0,94%	0,46	49,61	48,95	48,95	49,61	26K	2
10/05/2024	-0,51%	-0,25	49,15	49,75	49,15	49,75	3K	2
09/05/2024	3,78%	1,80	49,40	50,20	49,40	50,40	7K	3
07/05/2024	0,00%	0,00	47,60	47,60	47,60	47,60	95	1
03/05/2024	-0,94%	-0,45	47,60	47,60	47,60	47,60	2K	1
02/05/2024	-1,64%	-0,80	48,05	48,10	48,05	48,10	240	3
30/04/2024	-1,81%	-0,90	48,85	50,55	48,85	50,55	1K	2
29/04/2024	-0,48%	-0,24	49,75	49,75	49,75	49,75	1K	1
22/04/2024	-2,93%	-1,51	49,99	49,99	49,99	49,99	49	1
19/04/2024	0,68%	0,35	51,50	54,00	51,20	54,00	5K	5
18/04/2024	0,20%	0,10	51,15	51,15	51,15	51,15	255	1
17/04/2024	0,08%	0,04	51,05	51,05	51,05	51,05	408	1
16/04/2024	3,15%	1,56	51,01	50,90	50,90	51,05	714	4
15/04/2024	-3,42%	-1,75	49,45	51,25	49,45	51,25	10K	5
12/04/2024	0,49%	0,25	51,20	52,45	51,20	52,68	251K	8
11/04/2024	2,41%	1,20	50,95	50,95	50,95	50,95	25K	5
08/04/2024	0,81%	0,40	49,75	50,65	49,75	50,65	151	2
03/04/2024	0,61%	0,30	49,35	49,30	49,30	49,40	9K	4
02/04/2024	0,31%	0,15	49,05	48,90	48,90	49,15	80K	14
01/04/2024	13,01%	5,63	48,90	48,63	48,63	48,90	4K	9
28/03/2024	-8,23%	-3,88	43,27	48,81	43,27	48,85	39K	4
27/03/2024	-0,25%	-0,12	47,15	47,30	47,15	47,35	133K	18
26/03/2024	-0,40%	-0,19	47,27	46,85	46,85	47,35	161K	21
22/03/2024	0,02%	0,01	47,46	47,45	47,45	47,46	94	2
21/03/2024	0,57%	0,27	47,45	47,45	47,45	47,45	284	1
19/03/2024	-1,61%	-0,77	47,18	46,69	46,69	47,18	21K	27
18/03/2024	3,56%	1,65	47,95	47,33	47,31	47,95	18K	14
13/03/2024	-1,47%	-0,69	46,30	47,07	46,30	47,13	19K	4
12/03/2024	3,03%	1,38	46,99	46,99	46,99	46,99	46	1
08/03/2024	8,62%	3,62	45,61	45,57	45,57	45,61	136	2
05/03/2024	-2,89%	-1,25	41,99	41,99	41,99	41,99	41	1
04/03/2024	-0,18%	-0,08	43,24	43,24	43,24	43,24	43	1
01/03/2024	2,56%	1,08	43,32	44,40	43,32	44,40	573	5
29/02/2024	0,00%	0,00	42,24	42,24	42,24	42,24	17K	5
27/02/2024	-0,75%	-0,32	42,24	42,24	42,24	42,24	42	1
22/02/2024	1,33%	0,56	42,56	42,56	42,56	42,56	85	1
20/02/2024	-2,33%	-1,00	42,00	42,00	42,00	42,00	42	1
15/02/2024	1,51%	0,64	43,00	43,00	43,00	43,00	43	1
09/02/2024	2,82%	1,16	42,36	42,36	42,36	42,36	550	1
05/02/2024	-1,32%	-0,55	41,20	41,64	41,20	41,64	414	2
02/02/2024	-5,97%	-2,65	41,75	41,75	41,75	41,75	83	1
01/02/2024	-2,42%	-1,10	44,40	44,40	44,40	44,40	222	2
26/01/2024	7,72%	3,26	45,50	45,48	45,48	45,50	136	2
17/01/2024	-4,13%	-1,82	42,24	41,66	41,66	42,24	167	2
15/01/2024	1,24%	0,54	44,06	44,06	44,06	44,06	440	1
12/01/2024	-1,09%	-0,48	43,52	43,52	43,52	43,52	43	1
08/01/2024	2,33%	1,00	44,00	44,00	44,00	44,00	44	1
02/01/2024	1,32%	0,56	43,00	45,67	43,00	45,67	800	5
28/12/2023	-	-	42,44	43,00	42,44	43,00	9K	2

Date,Open,High,Low,Close,Volume
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
08-Jul-24,57.30,59.10,57.30,58.80,1351
05-Jul-24,58.00,58.00,58.00,58.00,174
01-Jul-24,60.96,60.96,60.96,60.96,304
27-Jun-24,60.90,60.90,60.12,60.70,11581
26-Jun-24,60.54,60.80,60.54,60.60,41666
25-Jun-24,60.00,61.32,60.00,61.32,483
24-Jun-24,59.64,59.64,59.64,59.64,59
21-Jun-24,58.08,58.08,58.08,58.08,1393
18-Jun-24,55.25,58.14,55.25,57.96,7469
17-Jun-24,55.25,55.25,54.60,55.25,220
14-Jun-24,54.90,54.93,54.90,54.93,44029
13-Jun-24,55.50,55.62,55.32,55.32,58441
12-Jun-24,55.56,55.56,55.56,55.56,55
11-Jun-24,55.10,55.10,55.10,55.10,19285
10-Jun-24,54.55,54.55,54.55,54.55,3273
07-Jun-24,54.35,54.45,54.35,54.45,217
06-Jun-24,54.35,54.35,54.35,54.35,5000
04-Jun-24,53.45,53.45,53.00,53.00,640
31-May-24,56.00,56.00,53.95,55.00,55108
29-May-24,54.34,54.36,54.34,54.36,49558
28-May-24,54.34,54.36,54.34,54.35,27338
24-May-24,50.95,51.00,50.95,51.00,51892
23-May-24,51.00,51.00,50.85,50.85,1576
22-May-24,51.65,52.00,51.45,51.45,247228
21-May-24,52.44,52.45,52.44,52.45,314
20-May-24,51.62,52.00,51.62,52.00,57213
17-May-24,51.35,51.35,51.35,51.35,51
16-May-24,49.99,51.30,49.99,51.30,151
14-May-24,49.95,50.02,49.95,50.02,25075
13-May-24,48.95,49.61,48.95,49.61,26075
10-May-24,49.75,49.75,49.15,49.15,3034
09-May-24,50.20,50.40,49.40,49.40,6595
07-May-24,47.60,47.60,47.60,47.60,95
03-May-24,47.60,47.60,47.60,47.60,2380
02-May-24,48.10,48.10,48.05,48.05,240
30-Apr-24,50.55,50.55,48.85,48.85,1059
29-Apr-24,49.75,49.75,49.75,49.75,1194
22-Apr-24,49.99,49.99,49.99,49.99,49
19-Apr-24,54.00,54.00,51.20,51.50,4994
18-Apr-24,51.15,51.15,51.15,51.15,255
17-Apr-24,51.05,51.05,51.05,51.05,408
16-Apr-24,50.90,51.05,50.90,51.01,714
15-Apr-24,51.25,51.25,49.45,49.45,9635
12-Apr-24,52.45,52.68,51.20,51.20,251282
11-Apr-24,50.95,50.95,50.95,50.95,25475
08-Apr-24,50.65,50.65,49.75,49.75,151
03-Apr-24,49.30,49.40,49.30,49.35,9419
02-Apr-24,48.90,49.15,48.90,49.05,80149
01-Apr-24,48.63,48.90,48.63,48.90,4486
28-Mar-24,48.81,48.85,43.27,43.27,39249
27-Mar-24,47.30,47.35,47.15,47.15,132993
26-Mar-24,46.85,47.35,46.85,47.27,160883
22-Mar-24,47.45,47.46,47.45,47.46,94
21-Mar-24,47.45,47.45,47.45,47.45,284
19-Mar-24,46.69,47.18,46.69,47.18,21346
18-Mar-24,47.33,47.95,47.31,47.95,17718
13-Mar-24,47.07,47.13,46.30,46.30,18894
12-Mar-24,46.99,46.99,46.99,46.99,46
08-Mar-24,45.57,45.61,45.57,45.61,136
05-Mar-24,41.99,41.99,41.99,41.99,41
04-Mar-24,43.24,43.24,43.24,43.24,43
01-Mar-24,44.40,44.40,43.32,43.32,573
29-Feb-24,42.24,42.24,42.24,42.24,17022
27-Feb-24,42.24,42.24,42.24,42.24,42
22-Feb-24,42.56,42.56,42.56,42.56,85
20-Feb-24,42.00,42.00,42.00,42.00,42
15-Feb-24,43.00,43.00,43.00,43.00,43
09-Feb-24,42.36,42.36,42.36,42.36,550
05-Feb-24,41.64,41.64,41.20,41.20,414
02-Feb-24,41.75,41.75,41.75,41.75,83
01-Feb-24,44.40,44.40,44.40,44.40,222
26-Jan-24,45.48,45.50,45.48,45.50,136
17-Jan-24,41.66,42.24,41.66,42.24,167
15-Jan-24,44.06,44.06,44.06,44.06,440
12-Jan-24,43.52,43.52,43.52,43.52,43
08-Jan-24,44.00,44.00,44.00,44.00,44
02-Jan-24,45.67,45.67,43.00,43.00,800
28-Dec-23,43.00,43.00,42.44,42.44,8642

*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