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
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	-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	-	-	39,06	38,88	38,88	39,06	77	2

Date,Open,High,Low,Close,Volume
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
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

*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