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
22/01/2021-1,61%-0,2314,0514,0213,9114,227M2.455
21/01/20210,28%0,0414,2814,2314,0814,4622M5.451
20/01/2021-2,06%-0,3014,2414,5614,1214,7013M3.934
19/01/2021-0,95%-0,1414,5414,8314,3614,839M3.964
18/01/20211,38%0,2014,6814,5914,5414,958M2.642
15/01/2021-0,62%-0,0914,4814,3514,2014,7011M3.800
14/01/20211,04%0,1514,5714,4614,3114,8510M3.521
13/01/2021-2,17%-0,3214,4214,6014,2914,8110M3.187
12/01/20215,81%0,8114,7413,9913,9814,7813M4.635
11/01/2021-3,93%-0,5713,9314,3513,8714,4112M3.827
08/01/20214,92%0,6814,5013,8513,8414,6213M3.299
07/01/2021-0,65%-0,0913,8213,9613,7714,1719M7.109
06/01/2021-4,46%-0,6513,9114,5513,9014,5521M7.203
05/01/20212,54%0,3614,5614,2013,9414,5613M4.144
04/01/2021-4,76%-0,7114,2015,0414,1415,0726M7.236
30/12/2020-1,58%-0,2414,9115,1314,8115,2412M3.727
29/12/20202,78%0,4115,1514,7614,7015,2213M3.919
28/12/20200,55%0,0814,7414,7614,4214,9413M5.228
23/12/2020-0,27%-0,0414,6614,7414,6014,8712M3.206
22/12/2020-2,33%-0,3514,7015,1014,6915,2010M1.915
21/12/2020-2,84%-0,4415,0515,1814,8415,3818M4.071
18/12/2020-2,88%-0,4615,4915,9315,4815,9814M3.715
17/12/2020-1,73%-0,2815,9516,1915,8616,3313M2.219
16/12/2020-0,06%-0,0116,2316,2415,8016,2414M3.937
15/12/20202,01%0,3216,2415,9215,7716,358M2.350
14/12/2020-1,85%-0,3015,9216,2315,8216,348M2.717
11/12/20200,81%0,1316,2216,0415,7316,227M2.039
10/12/20200,94%0,1516,0916,0015,5116,0910M3.219
09/12/2020-3,69%-0,6115,9416,7015,7116,7918M5.405
08/12/20201,53%0,2516,5516,3016,1216,7515M4.073
07/12/2020-0,06%-0,0116,3016,4016,0916,6213M3.526
04/12/20201,94%0,3116,3116,2715,8416,5016M4.735
03/12/2020-1,48%-0,2416,0016,2915,9716,3916M4.021
02/12/20202,92%0,4616,2415,7815,7016,2417M3.483
01/12/2020-3,90%-0,6415,7816,3415,3616,3427M6.052
30/11/2020-0,36%-0,0616,4216,4616,1216,8023M5.289
27/11/20202,04%0,3316,4816,2216,1616,5414M3.172
26/11/20201,19%0,1916,1516,0815,9616,3414M3.168
25/11/20201,98%0,3115,9615,6515,6516,2316M3.670
24/11/20200,90%0,1415,6515,5615,2515,8321M5.542
23/11/20201,37%0,2115,5115,5315,2115,7115M3.262
20/11/2020-2,24%-0,3515,3015,5715,1315,7510M1.762
19/11/2020-2,13%-0,3415,6515,9215,5515,969M2.480
18/11/20200,88%0,1415,9915,7815,6816,5223M4.515
17/11/20200,32%0,0515,8515,6615,5816,0010M2.603
16/11/20201,22%0,1915,8015,7715,3916,029M3.044
13/11/20207,51%1,0915,6114,5914,5315,6513M3.269
12/11/2020-5,04%-0,7714,5215,2914,5215,9535M7.633
11/11/2020-2,36%-0,3715,2915,6415,1615,7818M5.637
10/11/2020-0,25%-0,0415,6615,8015,4916,1124M6.991
09/11/20206,08%0,9015,7015,2015,1315,8421M5.508
06/11/2020-2,57%-0,3914,8015,0614,6315,1218M5.385
05/11/20204,33%0,6315,1914,7914,7215,4320M4.847
04/11/20205,97%0,8214,5613,9913,7814,6816M4.022
03/11/20200,88%0,1213,7414,0313,6114,3713M3.634
30/10/2020-7,28%-1,0713,6214,6313,5014,6727M7.120
29/10/20201,03%0,1514,6914,5413,9214,8620M4.789
28/10/2020-6,62%-1,0314,5415,1814,4615,2827M6.889
27/10/20203,87%0,5815,5715,1115,1115,7925M6.345
26/10/2020-0,20%-0,0314,9914,9514,7015,1412M3.474
23/10/20202,04%0,3015,0214,7214,6615,2013M2.976
22/10/20200,89%0,1314,7214,6014,3214,7211M2.403
21/10/2020-1,08%-0,1614,5914,7914,5214,8010M2.424
20/10/20200,20%0,0314,7514,8514,5714,9013M3.351
19/10/20201,38%0,2014,7214,5514,5415,1016M3.372
16/10/2020-1,56%-0,2314,5214,7314,2714,9513M4.196
15/10/20203,36%0,4814,7514,1413,9914,7616M4.616
14/10/2020-2,19%-0,3214,2714,7114,0514,8319M4.359
13/10/20203,11%0,4414,5914,3014,1614,6525M5.845
09/10/20200,86%0,1214,1514,0313,9314,2022M5.544
08/10/20200,50%0,0714,0314,0313,7414,0913M4.238
07/10/2020-0,29%-0,0413,9614,0413,9514,3620M7.303
06/10/2020-0,78%-0,1114,0014,1913,9814,5517M6.905
05/10/2020-0,84%-0,1214,1114,3513,9314,5319M6.044
02/10/2020-1,39%-0,2014,2314,3114,0114,6023M6.553
01/10/20203,52%0,4914,4314,1213,7214,5057M16.253
30/09/20203,64%0,4913,9413,7913,6414,1539M10.676
29/09/2020-7,81%-1,1413,4514,5713,3014,62205M6.839
28/09/2020-1,02%-0,1514,5914,8714,4415,2414M4.149
25/09/2020-2,19%-0,3314,7415,0314,6815,1214M5.142
24/09/2020-1,12%-0,1715,0715,2814,9815,3310M2.655
23/09/2020-1,99%-0,3115,2415,5515,2215,799M2.417
22/09/20200,26%0,0415,5515,5415,2515,748M2.532
21/09/2020-4,02%-0,6515,5116,0515,3516,0512M3.361
18/09/2020-4,21%-0,7116,1616,8716,1616,9118M3.574
17/09/2020-2,20%-0,3816,8717,1616,6517,1616M3.423
16/09/20201,00%0,1717,2517,0816,9017,5715M3.293
15/09/2020-1,95%-0,3417,0817,4916,8717,6817M3.790
14/09/20202,83%0,4817,4217,0316,9517,6229M3.915
11/09/2020-3,75%-0,6616,9417,6616,8217,7319M4.046
10/09/2020-1,51%-0,2717,6017,9517,5618,1717M3.982
09/09/2020-1,38%-0,2517,8718,2017,4318,2020M6.211
08/09/20201,00%0,1818,1217,9417,4718,1614M3.311
04/09/2020-1,70%-0,3117,9418,4017,2518,4019M4.086
03/09/2020-3,18%-0,6018,2518,8018,0818,8929M5.636
02/09/20204,61%0,8318,8518,0217,9018,8520M3.528
01/09/20202,97%0,5218,0217,6517,5618,0215M3.010
31/08/2020-3,95%-0,7217,5018,2117,5018,3515M3.987
28/08/20202,07%0,3718,2217,9417,6918,3117M3.772
27/08/20200,73%0,1317,8517,6317,3017,9717M5.096
26/08/2020-1,56%-0,2817,7218,0717,3218,2317M4.135
25/08/20201,29%0,2318,0017,8717,5618,2514M3.480
24/08/2020-0,56%-0,1017,7717,9917,6418,149M2.243
21/08/20204,38%0,7517,8717,0616,9317,8712M2.802
20/08/20202,33%0,3917,1216,4816,1517,2017M3.266
19/08/2020-4,13%-0,7216,7317,5816,7217,5810M2.464
18/08/20206,14%1,0117,4516,7816,5417,5022M4.297
17/08/2020-7,64%-1,3616,4417,4816,2817,6727M6.245
14/08/20202,89%0,5017,8017,1516,9617,8315M3.457
13/08/2020-2,26%-0,4017,3017,7017,0517,7819M5.088
12/08/2020-3,28%-0,6017,7018,3017,2118,5032M9.270
11/08/20202,64%0,4718,3017,7617,6119,2347M11.629
10/08/2020-1,55%-0,2817,8318,2017,7018,238M2.056
07/08/2020-0,98%-0,1818,1118,0417,6518,5027M7.682
06/08/20203,51%0,6218,2917,6717,6218,4513M2.983
05/08/2020-0,06%-0,0117,6717,5717,5018,0911M2.862
04/08/2020-0,67%-0,1217,6817,6617,4118,0213M3.355
03/08/2020-0,28%-0,0517,8018,0017,4018,0021M4.815
31/07/2020-4,08%-0,7617,8518,6417,6918,6526M5.439
30/07/20200,59%0,1118,6118,2518,0118,7814M3.743
29/07/20202,15%0,3918,5018,2017,9718,6017M3.167
28/07/20200,72%0,1318,1117,8217,6018,2612M3.471
27/07/2020-1,32%-0,2417,9818,2217,9018,7022M4.836
24/07/20200,39%0,0718,2217,9717,2718,5927M6.133
23/07/2020-2,26%-0,4218,1518,5717,7518,8431M6.324
22/07/2020-2,42%-0,4618,5718,9918,1519,0532M6.337
21/07/20200,95%0,1819,0318,7718,1819,2417M3.471
20/07/20200,00%0,0018,8518,8018,5219,0624M3.866
17/07/20205,07%0,9118,8518,0017,8418,9233M3.745
16/07/2020-1,32%-0,2417,9418,0817,5118,0817M3.725
15/07/20204,30%0,7518,1817,8317,6218,3030M7.668
14/07/2020-0,23%-0,0417,4317,3316,8617,8417M3.788
13/07/2020-2,46%-0,4417,4717,9117,3818,4420M4.714
10/07/2020--17,9117,3517,2218,0024M4.373


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito