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
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
10/07/20203,23%0,5617,9117,3517,2218,0024M4.373
09/07/2020-1,25%-0,2217,3517,6217,1417,7015M4.625
08/07/20202,93%0,5017,5717,2417,0317,5716M4.521
07/07/2020-4,80%-0,8617,0717,8017,0118,2430M5.697
06/07/20202,57%0,4517,9317,9517,3118,0518M4.260
03/07/2020-1,47%-0,2617,4817,8717,4117,959M1.895
02/07/20200,17%0,0317,7418,0217,5318,4529M8.939
01/07/20200,28%0,0517,7117,5017,3718,0422M5.342
30/06/2020-0,73%-0,1317,6617,6717,3617,9223M6.189
29/06/20202,24%0,3917,7917,3616,6617,7920M5.063
26/06/2020-3,06%-0,5517,4018,0817,0018,0824M5.068
25/06/2020-0,44%-0,0817,9518,1117,4518,6930M7.083
24/06/2020-0,06%-0,0118,0317,9016,8018,1932M8.055
23/06/2020-5,30%-1,0118,0419,0317,8219,1642M7.429
22/06/2020-6,75%-1,3819,0520,5018,6220,6837M9.636
19/06/20203,92%0,7720,4319,7119,3920,6466M16.399
18/06/202019,22%3,1719,6617,4917,4119,8193M16.948
17/06/20201,29%0,2116,4916,3716,1816,8614M3.241
16/06/20202,39%0,3816,2816,6015,7816,9422M6.841
15/06/2020-1,61%-0,2615,9015,8015,1216,0825M6.128
12/06/2020-0,25%-0,0416,1615,6015,1116,5434M8.886
10/06/2020-4,48%-0,7616,2017,3916,1217,6626M6.621
09/06/2020-3,36%-0,5916,9617,0016,3717,3826M4.765
08/06/20207,67%1,2517,5516,5016,1017,5526M7.622
05/06/20201,31%0,2116,3016,7015,8717,0032M7.352
04/06/20203,14%0,4916,0915,5015,1016,3325M7.623
03/06/20206,41%0,9415,6014,8914,8915,7635M8.575
02/06/20208,83%1,1914,6613,6213,6214,6638M9.404
01/06/20201,20%0,1613,4713,4913,1313,5316M4.627
29/05/2020-0,67%-0,0913,3113,4112,8013,6626M8.090
28/05/2020-5,10%-0,7213,4014,1213,2914,1223M6.121
27/05/202010,57%1,3514,1213,2012,9214,2122M5.319
26/05/2020-2,44%-0,3212,7713,4112,6613,7520M6.265
25/05/202011,40%1,3413,0911,9311,9313,1232M8.761
22/05/2020-6,00%-0,7511,7512,1011,1312,1644M13.557
21/05/20206,75%0,7912,5011,8211,6512,5535M6.213
20/05/2020-1,60%-0,1911,7111,8011,5112,2511M4.027
19/05/2020-0,34%-0,0411,9011,9311,5212,4023M8.362
18/05/202015,03%1,5611,9410,7010,6412,1424M5.949
15/05/20200,00%0,0010,3810,389,8910,6412M5.403
14/05/20206,46%0,6310,389,509,5010,4016M6.019
13/05/2020-4,88%-0,509,7510,339,3810,3320M8.736
12/05/2020-2,01%-0,2110,2510,5010,1710,9125M5.691
11/05/2020-3,33%-0,3610,4610,5710,2010,9132M4.251
08/05/2020-0,37%-0,0410,8210,8610,6711,1811M4.092
07/05/2020-7,10%-0,8310,8611,8510,7611,8616M5.230
06/05/20200,52%0,0611,6911,7011,3111,9818M5.899
05/05/2020-5,14%-0,6311,6312,5111,6112,8321M5.597
04/05/2020-3,84%-0,4912,2612,2512,0112,5814M4.326
30/04/2020-2,00%-0,2612,7512,7412,1613,0332M8.379
29/04/2020-0,15%-0,0213,0113,4012,7013,7018M5.465
28/04/202010,42%1,2313,0312,2211,8513,2522M8.059
27/04/20202,52%0,2911,8011,8211,3612,1513M4.394
24/04/2020-13,26%-1,7611,5113,2310,8113,2331M8.605
23/04/2020-1,70%-0,2313,2713,9012,8014,1219M5.882
22/04/20207,40%0,9313,5012,6512,4913,9633M7.346
20/04/20205,90%0,7012,5711,7511,4512,6417M5.704
17/04/2020-4,66%-0,5811,8712,7711,7012,8824M6.642
16/04/20201,30%0,1612,4512,4812,1212,9813M3.943
15/04/20200,66%0,0812,2912,1911,7212,8811M4.047
14/04/20202,95%0,3512,2112,2911,9012,5815M4.046
13/04/2020-1,50%-0,1811,8611,9511,4212,2112M3.510
09/04/2020-3,06%-0,3812,0412,6211,5913,0123M4.603
08/04/20208,57%0,9812,4211,5611,3412,4812M3.591
07/04/20204,47%0,4911,4411,5011,3412,2315M4.456
06/04/20205,80%0,6010,9510,7110,5011,1010M3.017
03/04/20200,58%0,0610,3510,389,3710,409M3.564
02/04/20203,94%0,3910,2910,029,4610,4014M5.693
01/04/2020-9,26%-1,019,9010,759,7410,8710M3.546
31/03/2020-8,55%-1,0210,9111,7110,7712,1514M4.195
30/03/2020-1,08%-0,1311,9312,2111,7312,498M3.220
27/03/2020-2,74%-0,3412,0612,2011,0012,2026M4.536
26/03/20204,38%0,5212,4011,8811,6514,4732M6.185
25/03/20208,99%0,9811,8811,2010,4012,2535M7.039
24/03/20202,93%0,3110,9011,4910,5511,6024M6.863
23/03/2020-20,08%-2,6610,5913,2510,3513,2518M7.063
20/03/20201,84%0,2413,2513,5712,0414,9027M7.025
19/03/202012,93%1,4913,0110,509,4113,1422M8.308
18/03/2020-27,50%-4,3711,5215,1010,0715,1416M4.742
17/03/2020--15,8915,4814,1616,1740M11.724


*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


© 2017-2020 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