Cotação atual, histórico e gráfico do papel: GROP31
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/10/2025 | 2,42% | 0,38 | 16,07 | 16,00 | 14,74 | 17,50 | 160K | 170 |
| 14/10/2025 | 22,87% | 2,92 | 15,69 | 12,90 | 12,75 | 15,69 | 369K | 183 |
| 13/10/2025 | -0,23% | -0,03 | 12,77 | 12,80 | 12,12 | 13,11 | 31K | 52 |
| 10/10/2025 | -2,51% | -0,33 | 12,80 | 13,13 | 12,73 | 13,13 | 27K | 30 |
| 09/10/2025 | 1,16% | 0,15 | 13,13 | 13,13 | 13,13 | 13,14 | 11K | 21 |
| 08/10/2025 | 0,00% | 0,00 | 12,98 | 13,22 | 12,74 | 13,73 | 111K | 94 |
| 07/10/2025 | -2,55% | -0,34 | 12,98 | 13,85 | 12,50 | 14,13 | 144K | 125 |
|
|
| 06/10/2025 | -2,06% | -0,28 | 13,32 | 14,19 | 13,12 | 14,60 | 114K | 133 |
| 03/10/2025 | -4,16% | -0,59 | 13,60 | 13,66 | 13,60 | 14,18 | 12K | 29 |
| 02/10/2025 | 0,64% | 0,09 | 14,19 | 14,49 | 13,61 | 15,11 | 87K | 59 |
| 01/10/2025 | -2,96% | -0,43 | 14,10 | 14,62 | 13,50 | 14,62 | 66K | 72 |
| 30/09/2025 | 2,40% | 0,34 | 14,53 | 14,12 | 14,01 | 14,91 | 15K | 31 |
| 29/09/2025 | -8,10% | -1,25 | 14,19 | 15,09 | 14,09 | 15,44 | 150K | 213 |
| 26/09/2025 | -3,56% | -0,57 | 15,44 | 16,57 | 14,60 | 17,60 | 140K | 164 |
| 25/09/2025 | 5,47% | 0,83 | 16,01 | 15,34 | 15,34 | 16,70 | 63K | 51 |
| 24/09/2025 | 6,30% | 0,90 | 15,18 | 14,43 | 14,29 | 15,99 | 185K | 104 |
| 23/09/2025 | -2,46% | -0,36 | 14,28 | 14,65 | 14,21 | 15,00 | 31K | 30 |
| 22/09/2025 | -1,94% | -0,29 | 14,64 | 14,95 | 13,89 | 14,95 | 14K | 31 |
| 19/09/2025 | -0,27% | -0,04 | 14,93 | 15,30 | 14,60 | 15,30 | 11K | 22 |
| 18/09/2025 | 9,51% | 1,30 | 14,97 | 13,70 | 13,19 | 14,98 | 168K | 127 |
| 17/09/2025 | -7,13% | -1,05 | 13,67 | 15,02 | 13,67 | 15,02 | 265K | 162 |
| 16/09/2025 | 5,14% | 0,72 | 14,72 | 14,49 | 14,02 | 15,14 | 217K | 123 |
| 15/09/2025 | -21,70% | -3,88 | 14,00 | 17,88 | 14,00 | 17,88 | 407K | 269 |
| 12/09/2025 | 33,13% | 4,45 | 17,88 | 13,41 | 12,67 | 17,88 | 206K | 79 |
| 11/09/2025 | 7,35% | 0,92 | 13,43 | 12,51 | 12,13 | 13,43 | 290K | 100 |
| 10/09/2025 | 2,96% | 0,36 | 12,51 | 12,24 | 12,11 | 13,08 | 65K | 92 |
| 09/09/2025 | 13,98% | 1,49 | 12,15 | 10,99 | 10,67 | 12,15 | 39K | 37 |
| 08/09/2025 | 7,79% | 0,77 | 10,66 | 10,19 | 10,16 | 10,99 | 262K | 150 |
| 05/09/2025 | 1,33% | 0,13 | 9,89 | 9,77 | 9,37 | 10,15 | 217K | 134 |
| 04/09/2025 | 0,51% | 0,05 | 9,76 | 9,78 | 9,54 | 9,78 | 6K | 31 |
| 03/09/2025 | 4,07% | 0,38 | 9,71 | 9,34 | 9,34 | 9,78 | 16K | 29 |
| 02/09/2025 | -6,42% | -0,64 | 9,33 | 10,10 | 9,24 | 10,10 | 93K | 81 |
| 01/09/2025 | 2,57% | 0,25 | 9,97 | 10,37 | 9,44 | 10,37 | 9K | 29 |
| 29/08/2025 | -2,02% | -0,20 | 9,72 | 9,92 | 9,43 | 9,92 | 4K | 15 |
| 28/08/2025 | -0,30% | -0,03 | 9,92 | 10,05 | 9,12 | 10,37 | 246K | 151 |
| 27/08/2025 | -0,30% | -0,03 | 9,95 | 10,00 | 9,72 | 10,10 | 122K | 101 |
| 26/08/2025 | 8,24% | 0,76 | 9,98 | 9,35 | 9,35 | 9,99 | 63K | 84 |
| 25/08/2025 | 0,22% | 0,02 | 9,22 | 9,20 | 8,85 | 9,71 | 221K | 318 |
| 22/08/2025 | -2,13% | -0,20 | 9,20 | 9,40 | 9,15 | 9,86 | 165K | 86 |
| 21/08/2025 | 11,24% | 0,95 | 9,40 | 10,14 | 9,23 | 10,52 | 842K | 537 |
| 20/08/2025 | -2,31% | -0,20 | 8,45 | 9,12 | 8,35 | 9,12 | 65K | 70 |
| 19/08/2025 | -9,23% | -0,88 | 8,65 | 9,40 | 8,62 | 9,48 | 81K | 85 |
| 18/08/2025 | 3,47% | 0,32 | 9,53 | 9,17 | 8,50 | 9,53 | 72K | 54 |
| 15/08/2025 | 5,86% | 0,51 | 9,21 | 9,28 | 8,12 | 9,28 | 33K | 42 |
| 14/08/2025 | -2,25% | -0,20 | 8,70 | 8,99 | 8,36 | 9,38 | 73K | 72 |
| 13/08/2025 | -8,15% | -0,79 | 8,90 | 9,79 | 8,75 | 9,82 | 116K | 307 |
| 12/08/2025 | 8,39% | 0,75 | 9,69 | 8,94 | 8,90 | 9,69 | 18K | 22 |
| 11/08/2025 | -4,89% | -0,46 | 8,94 | 9,21 | 8,90 | 9,40 | 96K | 66 |
| 08/08/2025 | -2,89% | -0,28 | 9,40 | 9,65 | 9,10 | 9,88 | 25K | 41 |
| 07/08/2025 | 4,65% | 0,43 | 9,68 | 9,75 | 9,08 | 9,75 | 44K | 57 |
| 06/08/2025 | -4,64% | -0,45 | 9,25 | 9,11 | 9,11 | 10,29 | 141K | 154 |
| 05/08/2025 | -4,15% | -0,42 | 9,70 | 10,14 | 9,13 | 10,14 | 208K | 103 |
| 04/08/2025 | 12,20% | 1,10 | 10,12 | 9,03 | 9,00 | 10,26 | 64K | 60 |
| 01/08/2025 | -14,10% | -1,48 | 9,02 | 10,70 | 8,91 | 10,70 | 126K | 132 |
| 31/07/2025 | 4,90% | 0,49 | 10,50 | 10,69 | 9,95 | 11,05 | 58K | 38 |
| 30/07/2025 | -3,56% | -0,37 | 10,01 | 10,50 | 9,92 | 11,13 | 32K | 40 |
| 29/07/2025 | -0,38% | -0,04 | 10,38 | 10,42 | 9,69 | 10,46 | 63K | 66 |
| 28/07/2025 | 0,48% | 0,05 | 10,42 | 10,62 | 9,69 | 10,76 | 45K | 71 |
| 25/07/2025 | -2,63% | -0,28 | 10,37 | 10,90 | 9,92 | 11,97 | 201K | 168 |
| 24/07/2025 | 10,02% | 0,97 | 10,65 | 8,96 | 8,96 | 10,67 | 125K | 112 |
| 23/07/2025 | 0,83% | 0,08 | 9,68 | 9,60 | 9,13 | 9,97 | 83K | 115 |
| 22/07/2025 | 12,94% | 1,10 | 9,60 | 8,50 | 7,99 | 9,60 | 89K | 66 |
| 21/07/2025 | -4,49% | -0,40 | 8,50 | 9,20 | 8,50 | 9,67 | 42K | 64 |
| 18/07/2025 | -16,98% | -1,82 | 8,90 | 9,90 | 8,90 | 9,98 | 78K | 152 |
| 17/07/2025 | -0,74% | -0,08 | 10,72 | 14,00 | 9,60 | 14,00 | 310K | 213 |
| 16/07/2025 | 27,06% | 2,30 | 10,80 | 10,01 | 9,80 | 12,00 | 408K | 273 |
| 14/07/2025 | - | - | 8,50 | 8,14 | 8,14 | 8,73 | 5K | 16 |
Date,Open,High,Low,Close,Volume
15-Oct-25,16.00,17.50,14.74,16.07,159844
14-Oct-25,12.90,15.69,12.75,15.69,369278
13-Oct-25,12.80,13.11,12.12,12.77,30908
10-Oct-25,13.13,13.13,12.73,12.80,27419
09-Oct-25,13.13,13.14,13.13,13.13,11390
08-Oct-25,13.22,13.73,12.74,12.98,110575
07-Oct-25,13.85,14.13,12.50,12.98,144429
06-Oct-25,14.19,14.60,13.12,13.32,114039
03-Oct-25,13.66,14.18,13.60,13.60,11692
02-Oct-25,14.49,15.11,13.61,14.19,86950
01-Oct-25,14.62,14.62,13.50,14.10,66406
30-Sep-25,14.12,14.91,14.01,14.53,14600
29-Sep-25,15.09,15.44,14.09,14.19,149537
26-Sep-25,16.57,17.60,14.60,15.44,139579
25-Sep-25,15.34,16.70,15.34,16.01,63391
24-Sep-25,14.43,15.99,14.29,15.18,184604
23-Sep-25,14.65,15.00,14.21,14.28,30568
22-Sep-25,14.95,14.95,13.89,14.64,14067
19-Sep-25,15.30,15.30,14.60,14.93,10873
18-Sep-25,13.70,14.98,13.19,14.97,167924
17-Sep-25,15.02,15.02,13.67,13.67,264676
16-Sep-25,14.49,15.14,14.02,14.72,216659
15-Sep-25,17.88,17.88,14.00,14.00,406850
12-Sep-25,13.41,17.88,12.67,17.88,206459
11-Sep-25,12.51,13.43,12.13,13.43,289867
10-Sep-25,12.24,13.08,12.11,12.51,65467
09-Sep-25,10.99,12.15,10.67,12.15,39023
08-Sep-25,10.19,10.99,10.16,10.66,261841
05-Sep-25,9.77,10.15,9.37,9.89,216959
04-Sep-25,9.78,9.78,9.54,9.76,6205
03-Sep-25,9.34,9.78,9.34,9.71,15861
02-Sep-25,10.10,10.10,9.24,9.33,92840
01-Sep-25,10.37,10.37,9.44,9.97,8597
29-Aug-25,9.92,9.92,9.43,9.72,3815
28-Aug-25,10.05,10.37,9.12,9.92,246297
27-Aug-25,10.00,10.10,9.72,9.95,121910
26-Aug-25,9.35,9.99,9.35,9.98,62582
25-Aug-25,9.20,9.71,8.85,9.22,221062
22-Aug-25,9.40,9.86,9.15,9.20,165245
21-Aug-25,10.14,10.52,9.23,9.40,842477
20-Aug-25,9.12,9.12,8.35,8.45,65173
19-Aug-25,9.40,9.48,8.62,8.65,80573
18-Aug-25,9.17,9.53,8.50,9.53,71831
15-Aug-25,9.28,9.28,8.12,9.21,33044
14-Aug-25,8.99,9.38,8.36,8.70,73168
13-Aug-25,9.79,9.82,8.75,8.90,116357
12-Aug-25,8.94,9.69,8.90,9.69,18485
11-Aug-25,9.21,9.40,8.90,8.94,95830
08-Aug-25,9.65,9.88,9.10,9.40,24977
07-Aug-25,9.75,9.75,9.08,9.68,43818
06-Aug-25,9.11,10.29,9.11,9.25,141149
05-Aug-25,10.14,10.14,9.13,9.70,207706
04-Aug-25,9.03,10.26,9.00,10.12,64400
01-Aug-25,10.70,10.70,8.91,9.02,126188
31-Jul-25,10.69,11.05,9.95,10.50,57679
30-Jul-25,10.50,11.13,9.92,10.01,31924
29-Jul-25,10.42,10.46,9.69,10.38,63340
28-Jul-25,10.62,10.76,9.69,10.42,45480
25-Jul-25,10.90,11.97,9.92,10.37,201485
24-Jul-25,8.96,10.67,8.96,10.65,125083
23-Jul-25,9.60,9.97,9.13,9.68,82959
22-Jul-25,8.50,9.60,7.99,9.60,88871
21-Jul-25,9.20,9.67,8.50,8.50,42060
18-Jul-25,9.90,9.98,8.90,8.90,77612
17-Jul-25,14.00,14.00,9.60,10.72,310035
16-Jul-25,10.01,12.00,9.80,10.80,408283
14-Jul-25,8.14,8.73,8.14,8.50,4810
*exoneração de responsabilidade e termos de uso