papéis
login
mais

Cotação atual, histórico e gráfico do papel: GUAR3

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

empresa: guar3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/20226,71%0,6410,189,499,4510,3623M8.319
20/01/20223,58%0,339,549,219,2110,0316M6.590
19/01/20225,26%0,469,218,788,789,3010M5.352
18/01/2022-0,91%-0,088,758,728,668,958M5.076
17/01/2022-2,00%-0,188,838,998,689,048M4.317
14/01/2022-1,74%-0,169,019,168,879,289M5.365
13/01/2022-3,98%-0,389,179,429,159,5510M5.724
12/01/20228,03%0,719,558,798,799,5715M8.371
11/01/20223,03%0,268,848,588,509,0613M6.970
10/01/20220,00%0,008,588,658,528,8913M4.916
07/01/20221,06%0,098,588,558,288,8110M4.628
06/01/2022-1,62%-0,148,498,678,388,8116M5.977
05/01/2022-5,68%-0,528,639,138,629,2326M9.869
04/01/2022-3,28%-0,319,159,549,109,5713M5.363
03/01/2022-3,96%-0,399,4610,009,4610,077M2.893
30/12/2021-0,81%-0,089,8510,039,8110,1211M4.826
29/12/2021-2,74%-0,289,9310,289,8510,284M1.654
28/12/20211,09%0,1110,2110,1010,0210,323M1.257
27/12/20212,23%0,2210,1010,039,9410,256M2.600
23/12/20210,00%0,009,889,929,589,949M2.285
22/12/2021-6,26%-0,669,8810,099,7610,1812M3.939
21/12/20211,84%0,1910,5410,4410,2710,598M3.298
20/12/2021-0,19%-0,0210,3510,2610,1610,448M2.994
17/12/2021-2,17%-0,2310,3710,4010,3710,8716M3.547
16/12/20210,19%0,0210,6010,7710,4410,928M4.954
15/12/20213,73%0,3810,5810,3210,1610,617M3.098
14/12/2021-3,86%-0,4110,2010,7510,1710,806M1.997
13/12/2021-3,02%-0,3310,6111,1310,5911,135M1.996
10/12/20213,21%0,3410,9410,7110,6611,134M1.738
09/12/2021-3,11%-0,3410,6010,9410,4510,956M2.119
08/12/20211,58%0,1710,9410,9610,6511,1411M4.408
07/12/2021-0,28%-0,0310,7710,9810,7311,0910M3.595
06/12/20217,46%0,7510,8010,1710,1510,9912M4.245
03/12/20212,34%0,2310,059,879,7710,2215M5.805
02/12/20210,00%0,009,829,929,6410,1411M3.984
01/12/2021-3,73%-0,389,8210,419,7910,6522M8.504
30/11/2021-5,03%-0,5410,2010,7410,0110,7420M6.260
29/11/2021-1,56%-0,1710,7411,0810,7411,196M1.823
26/11/2021-4,88%-0,5610,9111,1910,7611,1913M3.667
25/11/2021-1,38%-0,1611,4711,6711,4111,986M2.177
24/11/20212,20%0,2511,6311,3411,1911,789M3.628
23/11/2021-2,74%-0,3211,3811,7511,1711,8515M7.393
22/11/2021-1,10%-0,1311,7011,9011,5412,3311M3.565
19/11/20212,78%0,3211,8311,6611,3912,109M3.082
18/11/20212,95%0,3311,5111,2511,1111,639M4.312
17/11/2021-2,44%-0,2811,1811,6010,9011,8012M4.948
16/11/2021-5,91%-0,7211,4612,2311,4612,378M2.807
12/11/2021-4,09%-0,5212,1812,6812,1212,898M3.385
11/11/20212,01%0,2512,7012,6312,6113,0910M4.171
10/11/20212,81%0,3412,4512,1412,0712,799M4.161
09/11/20212,11%0,2512,1111,8611,8612,378M4.051
08/11/2021-4,20%-0,5211,8612,3011,7812,307M2.826
05/11/20214,74%0,5612,3811,9611,9312,5612M5.761
04/11/2021-2,88%-0,3511,8212,2011,6612,4713M5.378
03/11/20217,04%0,8012,1711,3111,2212,3014M6.191
01/11/20213,84%0,4211,3711,0711,0011,5513M6.288
29/10/2021-4,28%-0,4910,9511,4810,9511,5712M5.012
28/10/2021-3,46%-0,4111,4411,7311,3911,8512M5.211
27/10/20211,63%0,1911,8511,7011,6812,195M2.406
26/10/2021-5,28%-0,6511,6612,2511,5712,288M2.795
25/10/20213,79%0,4512,3112,0011,8012,4413M5.443
22/10/2021-3,50%-0,4311,8612,1711,2712,1817M6.952
21/10/2021-6,47%-0,8512,2912,9912,1312,9917M6.232
20/10/2021-1,43%-0,1913,1413,3313,0113,5314M5.206
19/10/2021-6,13%-0,8713,3313,9713,1614,0321M7.050
18/10/20211,14%0,1614,2014,0113,7014,266M2.401
15/10/20212,48%0,3414,0413,8313,7214,094M1.564
14/10/2021-0,58%-0,0813,7013,9113,4214,067M2.008
13/10/20212,07%0,2813,7813,5013,4313,915M1.947
11/10/2021-1,53%-0,2113,5013,7213,3513,815M1.561
08/10/20214,42%0,5813,7113,3013,2013,9714M4.538
07/10/2021-0,61%-0,0813,1313,3513,1013,529M3.619
06/10/2021-3,51%-0,4813,2113,4012,7513,4420M7.564
05/10/20211,11%0,1513,6913,6113,2813,9010M3.602
04/10/2021-4,11%-0,5813,5414,0113,5214,106M1.980
01/10/20214,36%0,5914,1213,6313,4214,2612M5.061
30/09/2021-2,24%-0,3113,5313,9413,4013,9410M3.347
29/09/20211,17%0,1613,8413,7713,5413,968M3.141
28/09/2021-4,13%-0,5913,6814,2613,5914,3212M4.687
27/09/2021-4,10%-0,6114,2714,8214,0714,9012M5.570
24/09/20211,22%0,1814,8814,6414,3914,9610M4.557
23/09/20212,37%0,3414,7014,3014,3014,908M3.904
22/09/20210,91%0,1314,3614,3514,0714,609M4.587
21/09/20213,04%0,4214,2313,9313,6614,339M4.754
20/09/2021-3,70%-0,5313,8114,0013,4414,1110M4.354
17/09/2021-0,28%-0,0414,3414,3713,9414,4610M3.098
16/09/2021-0,48%-0,0714,3814,3714,1614,636M2.529
15/09/2021-1,37%-0,2014,4514,6914,3714,695M1.981
14/09/2021-0,81%-0,1214,6514,8414,4715,1211M3.901
13/09/20211,86%0,2714,7714,6914,4014,877M3.147
10/09/20211,26%0,1814,5014,5314,3215,1211M4.539
09/09/20211,85%0,2614,3214,1113,8114,458M3.597
08/09/2021-2,09%-0,3014,0614,3513,9414,4410M3.937
06/09/20210,77%0,1114,3614,3314,3315,0011M3.029
03/09/2021-2,06%-0,3014,2514,7414,1514,8920M4.733
02/09/2021-3,90%-0,5914,5515,1414,4915,1611M3.577
01/09/2021-1,75%-0,2715,1415,3515,1415,538M2.946
31/08/2021-1,78%-0,2815,4115,6215,2915,9610M3.538
30/08/2021-0,06%-0,0115,6915,6515,4015,909M2.524
27/08/20212,35%0,3615,7015,4715,3415,7512M4.770
26/08/2021-4,07%-0,6515,3415,8515,2816,0317M5.620
25/08/2021-0,31%-0,0515,9916,0515,5916,268M3.078
24/08/20214,63%0,7116,0415,2615,2616,2118M4.700
23/08/2021-1,79%-0,2815,3315,4915,2915,6611M3.093
20/08/2021-0,06%-0,0115,6115,3815,3215,7512M2.730
19/08/20211,43%0,2215,6215,1515,0415,9413M5.690
18/08/2021-2,90%-0,4615,4015,8815,3115,8916M5.604
17/08/2021-4,23%-0,7015,8616,1615,5116,2720M5.591
16/08/2021-5,15%-0,9016,5617,3816,1717,4122M6.594
13/08/2021-0,06%-0,0117,4617,5517,0017,6214M5.374
12/08/2021-1,13%-0,2017,4717,6717,4017,958M3.221
11/08/20211,55%0,2717,6717,8017,2417,808M3.421
10/08/2021-2,30%-0,4117,4017,8617,4018,148M2.841
09/08/2021-0,67%-0,1217,8117,8917,7318,217M2.227
06/08/20212,99%0,5217,9317,5217,4018,1012M3.066
05/08/2021-1,53%-0,2717,4117,8617,3418,089M2.516
04/08/2021-3,91%-0,7217,6818,1517,5818,3514M3.442
03/08/20212,05%0,3718,4017,8017,6218,4010M3.312
02/08/20212,33%0,4118,0317,8317,7418,4312M3.648
30/07/2021-4,96%-0,9217,6218,2117,6218,6113M1.444
29/07/2021-2,11%-0,4018,5418,9718,4519,028M1.880
28/07/20211,34%0,2518,9418,7518,5618,969M2.109
27/07/2021-3,66%-0,7118,6919,3118,3719,4021M5.424
26/07/2021-2,76%-0,5519,4020,0919,3620,0912M2.803
23/07/2021-0,65%-0,1319,9520,1519,9020,208M1.415
22/07/20211,36%0,2720,0819,7219,6520,5515M3.682
21/07/2021-0,45%-0,0919,8120,0119,3520,0110M2.762
20/07/2021-0,85%-0,1719,9020,0119,6920,156M1.633
19/07/2021-1,76%-0,3620,0720,1719,6220,1714M3.400
16/07/2021-2,16%-0,4520,4321,0119,9521,3011M2.282
15/07/2021-4,61%-1,0120,8821,8920,6121,8928M6.695
14/07/2021-0,50%-0,1121,8922,1821,6522,4519M3.723
13/07/20213,00%0,6422,0021,5621,5222,2937M7.972
12/07/2021--21,3620,4120,4121,5819M4.445


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito