ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-1,26%-0,3527,5027,3925,3727,5052M8.115
27/02/2020-4,46%-1,3027,8528,3227,1028,6344M8.012
26/02/2020-4,27%-1,3029,1529,0028,4829,3425M4.815
21/02/20201,50%0,4530,4529,8629,5230,6029M3.935
20/02/20202,15%0,6330,0029,3728,9930,1372M4.612
19/02/20200,27%0,0829,3729,3028,9129,6424M3.957
18/02/20200,65%0,1929,2928,6228,3929,4626M4.315
17/02/20202,43%0,6929,1028,3628,2829,1020M2.766
14/02/20200,92%0,2628,4127,9627,9628,8519M2.290
13/02/20200,90%0,2528,1527,9927,5128,2529M3.559
12/02/2020-0,21%-0,0627,9027,9627,5628,1820M4.190
11/02/20203,02%0,8227,9627,2027,2028,3018M4.368
10/02/2020-1,49%-0,4127,1427,1526,3228,0431M5.349
07/02/2020-3,06%-0,8727,5527,7227,0827,9044M6.843
06/02/2020-1,97%-0,5728,4229,0327,8029,2032M4.823
05/02/2020-0,03%-0,0128,9929,0028,9029,2819M3.605
04/02/20200,31%0,0929,0029,0528,7629,3424M3.986
03/02/2020-0,38%-0,1128,9129,0228,5229,1928M4.146
31/01/2020-4,22%-1,2829,0230,2028,9530,2028M4.299
30/01/2020-0,46%-0,1430,3030,0028,9730,3037M5.781
29/01/20202,53%0,7530,4429,7529,6330,8518M3.113
28/01/20202,20%0,6429,6929,0529,0029,8012M1.962
27/01/2020-0,85%-0,2529,0528,9228,2729,1515M2.697
24/01/20200,34%0,1029,3029,2128,9929,4713M2.541
23/01/20200,79%0,2329,2029,0928,2230,0026M4.014
22/01/2020-0,24%-0,0728,9729,4728,7629,4720M3.805
21/01/20200,66%0,1929,0428,9028,4829,3324M4.851
20/01/20202,09%0,5928,8528,2628,1428,9416M2.546
17/01/20200,57%0,1628,2627,9327,8228,2613M2.310
16/01/20200,90%0,2528,1027,8127,4928,3419M3.438
15/01/20200,11%0,0327,8527,7027,3927,9015M2.475
14/01/20201,53%0,4227,8227,4127,1827,9417M2.038
13/01/20202,58%0,6927,4026,7126,6427,5048M3.920
10/01/20202,81%0,7326,7126,1025,9526,7133M4.011
09/01/20202,61%0,6625,9825,3325,3326,4526M5.423
08/01/20201,77%0,4425,3224,7224,6825,5931M3.988
07/01/2020-1,27%-0,3224,8825,0024,6225,2430M6.954
06/01/2020-0,08%-0,0225,2024,9224,5825,5027M4.469
03/01/20203,02%0,7425,2224,3023,7525,3341M5.087
02/01/20201,16%0,2824,4823,9023,8524,6419M4.707
30/12/20191,94%0,4624,2024,0223,5524,2722M4.364
27/12/2019-0,29%-0,0723,7424,1023,3024,1030M4.182
26/12/20193,75%0,8623,8123,1723,1524,0636M6.638
23/12/20191,91%0,4322,9522,6522,5423,2617M3.931
20/12/20191,12%0,2522,5222,2922,1222,6518M3.114
19/12/20190,91%0,2022,2722,0721,7222,3915M3.878
18/12/20192,22%0,4822,0721,4221,3522,0713M2.161
17/12/20190,09%0,0221,5921,5521,1121,6717M2.494
16/12/20191,17%0,2521,5721,3221,3221,8216M2.792
13/12/20190,61%0,1321,3221,3020,8421,3722M2.766
12/12/20191,10%0,2321,1920,8320,8321,3614M2.291
11/12/20192,49%0,5120,9620,4520,4420,9615M2.405
10/12/2019-0,15%-0,0320,4520,4820,3320,8213M2.177
09/12/20190,05%0,0120,4820,4020,3020,8218M3.010
06/12/20193,33%0,6620,4719,7019,6620,5021M4.079
05/12/2019-0,25%-0,0519,8119,7019,4719,8119M3.390
04/12/2019-0,95%-0,1919,8619,7619,3419,8633M5.239
03/12/2019-0,05%-0,0120,0520,0019,6620,2011M1.913
02/12/2019-1,08%-0,2220,0620,2819,9420,4012M2.606
29/11/20192,84%0,5620,2819,5919,4920,2813M2.526
28/11/20190,31%0,0619,7219,6619,4819,896M1.839
27/11/20191,08%0,2119,6619,5019,2019,8134M2.008
26/11/2019-2,51%-0,5019,4519,9419,3119,9413M2.387
25/11/20190,00%0,0019,9519,9519,6819,9914M2.307
22/11/20191,68%0,3319,9519,7519,3619,9543M3.322
21/11/20191,40%0,2719,6219,3519,0719,6216M2.998
19/11/20190,31%0,0619,3519,2319,0219,396M1.583
18/11/2019-1,63%-0,3219,2919,6919,2019,797M1.384
14/11/20193,10%0,5919,6119,0619,0319,615M1.572
13/11/2019-1,35%-0,2619,0219,0519,0019,348M1.865
12/11/2019-2,13%-0,4219,2819,5618,9919,6511M2.803
11/11/2019-0,40%-0,0819,7019,6119,3719,739M1.982
08/11/2019-3,56%-0,7319,7820,4419,6120,4415M3.308
07/11/2019-2,43%-0,5120,5120,9020,2920,9622M3.280
06/11/20192,49%0,5121,0220,7020,3721,026M1.584
05/11/2019-2,33%-0,4920,5121,0120,2521,207M1.773
04/11/20191,69%0,3521,0020,8420,7821,249M2.016
01/11/20193,56%0,7120,6519,9019,8220,7716M2.415
31/10/2019-0,10%-0,0219,9419,9919,6820,1110M2.501
30/10/2019-1,19%-0,2419,9620,2019,8420,387M1.696
29/10/20190,15%0,0320,2020,3119,9220,316M1.588
28/10/2019-0,15%-0,0320,1720,5420,0920,5410M1.575
25/10/2019-1,22%-0,2520,2020,6420,0920,649M1.663
24/10/2019-1,26%-0,2620,4520,9220,3221,5014M2.314
23/10/2019-0,34%-0,0720,7120,7820,4720,928M2.205
22/10/2019-0,19%-0,0420,7820,9620,6220,968M1.220
21/10/20190,43%0,0920,8220,7520,4820,956M1.299
18/10/2019-0,86%-0,1820,7320,7520,3420,8914M2.244
17/10/20192,00%0,4120,9120,5220,3020,919M2.104
16/10/20192,14%0,4320,5020,1019,8520,518M1.652
15/10/20190,30%0,0620,0720,0819,6820,109M2.245
14/10/20191,94%0,3820,0119,4619,3320,2614M2.572
11/10/20190,93%0,1819,6319,4719,2719,6323M2.573
10/10/20191,30%0,2519,4519,0918,9619,4510M1.849
09/10/20192,13%0,4019,2018,8618,8019,226M1.721
08/10/2019-1,62%-0,3118,8019,0818,7519,196M1.454
07/10/2019-0,21%-0,0419,1119,1318,7519,278M1.659
04/10/20192,68%0,5019,1518,7318,5619,1517M4.858
03/10/2019-4,60%-0,9018,6519,5518,6519,5532M5.238
02/10/2019-3,65%-0,7419,5520,2719,3620,2718M4.397
01/10/2019-0,49%-0,1020,2920,3619,9820,4211M3.583
30/09/20191,14%0,2320,3920,1419,9620,4418M2.218
27/09/20191,72%0,3420,1619,8019,6420,168M2.269
26/09/20191,23%0,2419,8219,4319,3219,8511M2.563
25/09/2019-1,66%-0,3319,5819,7219,2819,8415M3.082
24/09/2019-0,65%-0,1319,9120,0319,7520,1710M2.333
23/09/20192,35%0,4620,0419,5719,5120,0425M1.288
20/09/2019-1,36%-0,2719,5819,8619,4619,9424M2.173
19/09/2019-0,70%-0,1419,8520,0019,8520,3015M2.975
18/09/20190,45%0,0919,9920,0019,5620,0012M2.414
17/09/20192,05%0,4019,9019,6019,3019,967M1.440
16/09/2019-0,66%-0,1319,5019,6319,2719,7110M2.406
13/09/2019-1,55%-0,3119,6319,8619,4320,0015M3.012
12/09/20190,71%0,1419,9419,9819,7020,0011M2.259
11/09/20191,02%0,2019,8019,9819,6220,0019M2.808
10/09/2019-2,63%-0,5319,6020,1419,2920,1416M3.284
09/09/2019-1,32%-0,2720,1320,4819,8620,6017M2.612
06/09/2019-0,63%-0,1320,4020,5820,3021,0113M2.471
05/09/2019-1,06%-0,2220,5320,7620,5321,3614M3.345
04/09/20190,00%0,0020,7520,9220,4821,0012M3.012
03/09/2019-1,19%-0,2520,7520,7820,4421,1212M2.472
02/09/2019-0,47%-0,1021,0021,0020,8721,4827M4.325
30/08/20194,20%0,8521,1020,3220,2821,3024M4.465
29/08/20191,91%0,3820,2519,9519,4320,2545M4.461
28/08/20190,00%0,0019,8719,9019,4819,9516M3.486
27/08/20190,35%0,0719,8719,7219,2119,9022M3.551
26/08/2019-0,55%-0,1119,8019,9119,1720,0815M3.522
23/08/2019-3,77%-0,7819,9120,6019,5720,6032M5.542
22/08/20191,03%0,2120,6920,4820,2720,7314M2.902
21/08/20190,24%0,0520,4820,5020,2220,7422M3.672
20/08/2019-0,78%-0,1620,4320,5919,9620,6713M3.060
19/08/20190,64%0,1320,5920,4720,4421,1416M3.113
16/08/2019-0,63%-0,1320,4620,5919,8820,8130M5.904
15/08/2019--20,5920,8419,9721,1127M3.715


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br