papéis
login
mais

Cotação atual, histórico e gráfico do papel: GPSI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/07/2021-2,31%-3,55150,25150,25150,25150,252K1
26/07/2021-1,85%-2,90153,80154,49153,80155,4116K3
21/07/20215,89%8,71156,70156,70156,70156,7016K1
20/07/2021-6,74%-10,70147,99148,00147,50148,95801K29
14/07/2021-4,78%-7,96158,69159,60158,69160,02392K6
12/07/20212,52%4,10166,65166,65166,65166,651K1
08/07/2021-2,75%-4,59162,55158,07158,07162,55137K3
07/07/2021-0,97%-1,63167,14166,10164,62167,14460K13
06/07/2021-0,61%-1,03168,77165,95164,92168,771M114
01/07/20211,36%2,28169,80169,80169,80169,802K1
30/06/20213,10%5,03167,52166,24166,24167,5267K3
29/06/20211,03%1,66162,49162,49162,49162,49341K2
28/06/2021-0,97%-1,57160,83165,39160,83165,40492K29
10/06/20210,00%0,00162,40162,40162,40162,401621
09/06/20213,26%5,12162,40162,40162,40162,401621
08/06/20210,00%0,00157,28157,28157,28157,281571
07/06/20210,00%0,00157,28157,28157,28157,283141
04/06/2021-7,48%-12,72157,28156,30155,34157,28315K11
01/06/2021-0,82%-1,40170,00171,40170,00171,403K2
31/05/2021-2,30%-4,03171,40171,69171,15171,6911K3
28/05/2021-3,38%-6,13175,43175,43175,43175,65106K4
26/05/20214,40%7,65181,56182,59181,56183,0910K4
24/05/20210,59%1,02173,91173,91173,91173,9121K1
21/05/2021-2,03%-3,58172,89172,89172,89172,896911
20/05/2021-0,30%-0,53176,47176,47176,47176,473521
19/05/2021-6,56%-12,43177,00176,49176,49177,004K2
18/05/20211,20%2,25189,43189,43189,43189,431891
14/05/20216,15%10,85187,18187,18187,18187,182K1
12/05/2021-0,41%-0,72176,33187,20176,33187,203K2
11/05/2021-5,27%-9,85177,05177,05177,05177,052K1
10/05/20211,58%2,90186,90186,90186,90186,902K1
07/05/2021-1,50%-2,80184,00184,00184,00184,009K2
05/05/2021-0,08%-0,15186,80186,80186,80186,807K1
04/05/2021-3,63%-7,05186,95186,95186,95186,957471
03/05/20217,24%13,10194,00177,00177,00194,0034K6
30/04/2021-1,09%-2,00180,90180,90180,90180,905K1
29/04/20210,22%0,40182,90182,90182,90182,907311
26/04/20210,55%1,00182,50184,00182,50184,001K2
23/04/20210,06%0,10181,50189,99181,50189,995K3
22/04/20214,25%7,40181,40174,00174,00181,407K2
20/04/2021-4,50%-8,20174,00174,00174,00174,001741
19/04/2021-0,65%-1,20182,20182,20182,20182,204K1
16/04/2021-2,86%-5,40183,40188,80183,40188,809222
14/04/20213,45%6,30188,80188,80188,80188,809441
12/04/2021-0,82%-1,50182,50184,00182,50184,008K2
09/04/20218,43%14,31184,00184,49184,00184,6018K6
29/03/20212,10%3,49169,69169,69169,69169,692K1
26/03/20213,17%5,10166,20166,20166,20166,208K1
25/03/2021-5,15%-8,74161,10152,69150,60161,1078K6
22/03/2021-1,20%-2,06169,84169,84169,84169,843391
19/03/2021-1,88%-3,30171,90171,90171,90171,901711
18/03/2021-0,40%-0,70175,20175,20175,20175,202K1
16/03/20212,87%4,90175,90175,10175,10175,9036K2
12/03/20213,01%5,00171,00171,80171,00171,809K2
11/03/2021-3,15%-5,40166,00172,16166,00172,163K4
10/03/20210,88%1,50171,40167,40167,40171,406K4
09/03/20212,10%3,50169,90166,49166,49169,9023K2
08/03/202110,93%16,40166,40150,00150,00166,404K3
05/03/20217,14%10,00150,00149,97149,97150,0012K3
04/03/2021-4,89%-7,20140,00147,20138,00147,20745K12
03/03/20213,44%4,90147,20147,20147,20147,201471
01/03/20211,72%2,40142,30142,50142,30142,505K2
26/02/20218,96%11,50139,90139,90139,90139,9020K1
23/02/20210,00%0,00128,40128,40128,40128,403K1
19/02/20212,07%2,60128,40125,80125,80128,409K4
18/02/20213,12%3,81125,80123,80123,80125,806263
17/02/2021-4,70%-6,01121,99121,99121,99121,99146K2
11/02/20217,97%9,45128,00125,00125,00128,007K4
09/02/2021-2,39%-2,90118,55118,55118,55118,554K1
08/02/20210,00%0,00121,45121,45121,45121,451K2
05/02/20218,29%9,30121,45117,50117,50121,458K3
02/02/2021-3,15%-3,65112,15111,95111,90112,154474
26/01/2021-6,23%-7,70115,80125,00115,80125,007042
21/01/20214,66%5,50123,50122,71122,71123,502K2
20/01/20210,33%0,39118,00118,00118,00118,004K1
19/01/20210,40%0,47117,61117,61117,61117,616K1
15/01/2021-4,54%-5,57117,14116,66116,66117,146K2
11/01/20214,48%5,26122,71119,35119,35123,00348K13
08/01/20210,98%1,14117,45117,45117,45117,4533K2
07/01/20211,25%1,44116,31116,14115,66116,3134K5
06/01/202110,25%10,68114,87109,07109,07114,87151K6
05/01/20212,63%2,67104,19103,14103,14104,19214K11
04/01/2021-4,27%-4,53101,52105,24100,04105,24568K17
30/12/20202,63%2,72106,05105,32105,32106,0520K2
29/12/2020-5,30%-5,78103,33105,43103,33105,43226K8
28/12/20201,16%1,25109,11108,31108,31109,1112K2
23/12/20203,02%3,16107,86106,30106,30107,8616K3
22/12/2020-0,10%-0,11104,70104,84104,70104,8414K2
21/12/20201,68%1,73104,81104,81104,81104,8112K1
18/12/2020-1,90%-2,00103,08103,34103,08103,3410K2
17/12/20201,09%1,13105,08103,05102,94105,0822K5
16/12/2020-0,96%-1,01103,95103,00103,00103,9520K3
15/12/20200,51%0,53104,96104,96104,96104,9621K2
14/12/2020-1,81%-1,92104,43104,92104,20104,9212K4
11/12/2020-4,05%-4,49106,35106,37106,35106,37137K8
10/12/2020-1,74%-1,96110,84110,84110,84110,846K1
09/12/20203,00%3,29112,80110,00110,00112,819K4
08/12/2020-0,16%-0,18109,51108,77108,77109,69134K6
07/12/20200,36%0,39109,69109,04107,95109,698K6
04/12/20200,41%0,45109,30109,00108,97110,37285K16
03/12/2020-0,53%-0,58108,85108,84108,84110,6023K8
02/12/2020-3,26%-3,69109,43113,00109,29113,0014K11
01/12/20200,45%0,51113,12112,06112,06113,1223K3
30/11/2020-2,88%-3,34112,61118,00110,00118,00277K15
27/11/2020-0,57%-0,66115,95122,03115,95122,0331K6
26/11/2020-19,91%-28,98116,61113,82113,82122,04152K33
25/11/2020-0,01%-0,01145,59145,62145,59145,622K2
24/11/20201,82%2,60145,60146,00141,30146,3858K11
23/11/20209,04%11,85143,00138,80138,80143,00187K7
20/11/20200,88%1,15131,15131,15131,15131,1514K2
19/11/20201,29%1,66130,00128,75128,09130,0025K3
18/11/2020-3,28%-4,35128,34132,69128,04132,6926K4
17/11/20209,12%11,09132,69128,50128,50132,6953K5
16/11/20200,50%0,60121,60121,60121,60121,602431
13/11/20200,95%1,14121,00120,78120,78121,0012K2
12/11/2020-2,79%-3,44119,86120,45119,86120,4513K4
11/11/2020-1,00%-1,24123,30123,00123,00124,1641K4
10/11/20200,65%0,80124,54124,54124,54124,541K1
09/11/20204,33%5,14123,74130,39123,74130,39227K12
05/11/20202,07%2,40118,60118,60118,60118,601K1
04/11/20204,58%5,09116,20116,20116,20116,2023K2
30/10/2020-1,41%-1,59111,11113,00111,11113,0075K5
29/10/2020-0,27%-0,30112,70113,15112,70113,155632
28/10/2020-2,87%-3,34113,00112,25112,25113,0270K4
26/10/2020-2,69%-3,22116,34118,91116,22119,30496K32
23/10/20200,39%0,46119,56119,10114,11119,561M100
22/10/202013,44%14,11119,10111,15108,89119,69824K112
21/10/2020-4,22%-4,63104,99104,66104,66104,9963K3
08/10/20203,82%4,03109,62109,62109,62109,6266K3
05/10/20204,96%4,99105,59105,59105,59105,5963K6
01/10/20205,14%4,92100,60100,60100,60100,6040K1
28/09/20203,10%2,8895,6895,6895,6895,6819K2
04/09/2020-1,49%-1,4092,8093,4192,8093,41108K3
28/08/2020--94,2095,7592,2095,75368K26


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito