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
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	-1,69%	-0,72	41,88	41,88	41,88	41,88	3K	1
04/11/2025	0,57%	0,24	42,60	41,70	41,61	42,60	5K	5
03/11/2025	-2,73%	-1,19	42,36	42,32	42,15	42,80	9K	9
31/10/2025	-1,29%	-0,57	43,55	43,68	43,08	44,10	54K	10
30/10/2025	24,99%	8,82	44,12	41,00	39,99	44,20	186K	45
29/10/2025	-3,87%	-1,42	35,30	35,92	35,15	36,22	98K	16
28/10/2025	-3,87%	-1,48	36,72	37,20	36,70	38,04	24K	9
27/10/2025	0,13%	0,05	38,20	39,86	37,05	39,86	16K	16
24/10/2025	0,39%	0,15	38,15	38,04	38,01	38,28	95K	10
23/10/2025	6,26%	2,24	38,00	36,50	36,50	38,20	31K	50
22/10/2025	11,30%	3,63	35,76	33,20	33,20	35,76	50K	15
21/10/2025	-0,46%	-0,15	32,13	35,51	31,25	35,51	204K	53
20/10/2025	-0,34%	-0,11	32,28	32,37	31,71	32,37	142K	121
17/10/2025	-3,74%	-1,26	32,39	33,75	32,39	33,75	22K	25
16/10/2025	-2,29%	-0,79	33,65	35,16	33,54	35,16	6K	13
15/10/2025	-0,12%	-0,04	34,44	34,23	34,23	34,65	15K	7
14/10/2025	-1,18%	-0,41	34,48	34,62	34,48	35,04	2K	5
13/10/2025	0,03%	0,01	34,89	34,74	34,65	35,07	4K	4
10/10/2025	-0,71%	-0,25	34,88	35,01	34,60	35,01	2K	4
09/10/2025	1,86%	0,64	35,13	34,84	34,84	35,25	3K	5
08/10/2025	1,11%	0,38	34,49	34,56	34,30	34,68	6K	4
07/10/2025	-2,15%	-0,75	34,11	34,90	34,05	35,02	33K	8
06/10/2025	0,09%	0,03	34,86	34,95	34,71	34,95	3K	6
03/10/2025	1,66%	0,57	34,83	34,50	34,50	35,13	24K	8
02/10/2025	-0,70%	-0,24	34,26	35,20	34,17	35,20	11K	16
01/10/2025	1,68%	0,57	34,50	33,60	33,55	34,50	24K	20
30/09/2025	-2,58%	-0,90	33,93	34,86	33,52	34,86	11K	8
29/09/2025	-5,15%	-1,89	34,83	35,60	34,83	36,00	8K	10
26/09/2025	1,92%	0,69	36,72	36,00	35,60	36,84	11K	7
25/09/2025	2,39%	0,84	36,03	35,52	35,52	38,22	199K	44
24/09/2025	7,52%	2,46	35,19	33,81	33,80	35,40	11K	26
23/09/2025	1,39%	0,45	32,73	33,09	32,70	33,09	21K	9
22/09/2025	0,00%	0,00	32,28	32,45	32,28	33,24	400K	20
19/09/2025	-3,06%	-1,02	32,28	33,30	32,28	33,30	11K	21
18/09/2025	-3,81%	-1,32	33,30	34,16	33,15	34,16	63K	33
17/09/2025	-0,66%	-0,23	34,62	34,90	34,62	35,70	25K	20
16/09/2025	5,80%	1,91	34,85	34,32	33,65	34,85	28K	10
15/09/2025	-2,49%	-0,84	32,94	33,81	32,94	33,81	3K	14
12/09/2025	-1,05%	-0,36	33,78	34,41	33,55	34,41	6K	14
11/09/2025	-1,50%	-0,52	34,14	34,65	34,14	34,65	38K	9
10/09/2025	1,70%	0,58	34,66	34,53	34,22	34,74	117K	12
09/09/2025	1,97%	0,66	34,08	34,32	34,08	34,40	42K	12
08/09/2025	-2,91%	-1,00	33,42	34,45	33,15	34,45	15K	22
05/09/2025	-1,38%	-0,48	34,42	34,59	34,42	34,60	38K	12
04/09/2025	2,20%	0,75	34,90	35,50	34,23	35,50	20K	15
03/09/2025	-5,35%	-1,93	34,15	34,75	33,90	34,84	59K	79
02/09/2025	-1,15%	-0,42	36,08	36,43	35,50	36,43	42K	22
01/09/2025	1,98%	0,71	36,50	37,54	34,21	37,54	8K	12
29/08/2025	1,22%	0,43	35,79	36,70	35,44	36,70	21K	23
28/08/2025	1,06%	0,37	35,36	36,69	35,16	36,69	11K	7
27/08/2025	2,25%	0,77	34,99	34,59	34,53	34,99	40K	7
26/08/2025	-1,67%	-0,58	34,22	35,46	34,22	35,49	67K	21
25/08/2025	-3,06%	-1,10	34,80	36,80	34,80	36,80	10K	7
22/08/2025	1,76%	0,62	35,90	35,52	35,52	36,06	120K	25
21/08/2025	1,55%	0,54	35,28	36,15	34,50	36,15	53K	16
20/08/2025	2,18%	0,74	34,74	32,00	30,40	35,61	53K	25
19/08/2025	-8,06%	-2,98	34,00	36,10	34,00	36,35	174K	57
18/08/2025	-2,30%	-0,87	36,98	31,34	31,34	37,00	27K	37
15/08/2025	-	-	37,85	36,40	36,40	38,19	5K	14

Date,Open,High,Low,Close,Volume
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
04-Nov-25,41.70,42.60,41.61,42.60,4851
03-Nov-25,42.32,42.80,42.15,42.36,8619
31-Oct-25,43.68,44.10,43.08,43.55,54364
30-Oct-25,41.00,44.20,39.99,44.12,186187
29-Oct-25,35.92,36.22,35.15,35.30,97537
28-Oct-25,37.20,38.04,36.70,36.72,24041
27-Oct-25,39.86,39.86,37.05,38.20,16386
24-Oct-25,38.04,38.28,38.01,38.15,94604
23-Oct-25,36.50,38.20,36.50,38.00,31021
22-Oct-25,33.20,35.76,33.20,35.76,50323
21-Oct-25,35.51,35.51,31.25,32.13,203606
20-Oct-25,32.37,32.37,31.71,32.28,141520
17-Oct-25,33.75,33.75,32.39,32.39,22079
16-Oct-25,35.16,35.16,33.54,33.65,5529
15-Oct-25,34.23,34.65,34.23,34.44,15127
14-Oct-25,34.62,35.04,34.48,34.48,2220
13-Oct-25,34.74,35.07,34.65,34.89,4411
10-Oct-25,35.01,35.01,34.60,34.88,2472
09-Oct-25,34.84,35.25,34.84,35.13,3444
08-Oct-25,34.56,34.68,34.30,34.49,6283
07-Oct-25,34.90,35.02,34.05,34.11,32533
06-Oct-25,34.95,34.95,34.71,34.86,2785
03-Oct-25,34.50,35.13,34.50,34.83,23746
02-Oct-25,35.20,35.20,34.17,34.26,10882
01-Oct-25,33.60,34.50,33.55,34.50,23978
30-Sep-25,34.86,34.86,33.52,33.93,10854
29-Sep-25,35.60,36.00,34.83,34.83,8058
26-Sep-25,36.00,36.84,35.60,36.72,10974
25-Sep-25,35.52,38.22,35.52,36.03,199252
24-Sep-25,33.81,35.40,33.80,35.19,11408
23-Sep-25,33.09,33.09,32.70,32.73,20863
22-Sep-25,32.45,33.24,32.28,32.28,400365
19-Sep-25,33.30,33.30,32.28,32.28,11078
18-Sep-25,34.16,34.16,33.15,33.30,62795
17-Sep-25,34.90,35.70,34.62,34.62,25066
16-Sep-25,34.32,34.85,33.65,34.85,27741
15-Sep-25,33.81,33.81,32.94,32.94,2905
12-Sep-25,34.41,34.41,33.55,33.78,5565
11-Sep-25,34.65,34.65,34.14,34.14,37688
10-Sep-25,34.53,34.74,34.22,34.66,117327
09-Sep-25,34.32,34.40,34.08,34.08,41619
08-Sep-25,34.45,34.45,33.15,33.42,14748
05-Sep-25,34.59,34.60,34.42,34.42,38044
04-Sep-25,35.50,35.50,34.23,34.90,19761
03-Sep-25,34.75,34.84,33.90,34.15,58839
02-Sep-25,36.43,36.43,35.50,36.08,42482
01-Sep-25,37.54,37.54,34.21,36.50,7545
29-Aug-25,36.70,36.70,35.44,35.79,21405
28-Aug-25,36.69,36.69,35.16,35.36,11363
27-Aug-25,34.59,34.99,34.53,34.99,39939
26-Aug-25,35.46,35.49,34.22,34.22,66647
25-Aug-25,36.80,36.80,34.80,34.80,9656
22-Aug-25,35.52,36.06,35.52,35.90,119630
21-Aug-25,36.15,36.15,34.50,35.28,52800
20-Aug-25,32.00,35.61,30.40,34.74,52837
19-Aug-25,36.10,36.35,34.00,34.00,174160
18-Aug-25,31.34,37.00,31.34,36.98,27297
15-Aug-25,36.40,38.19,36.40,37.85,5478

*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