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
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
17/03/20204,13%0,6315,8915,4814,1616,1740M11.724
16/03/2020-22,50%-4,4315,2617,4914,5717,4923M7.994
13/03/202013,62%2,3619,6918,7016,8219,6942M11.450
12/03/2020-16,08%-3,3217,3318,0016,3118,0011M2.669
11/03/2020-10,14%-2,3320,6522,1219,6422,7213M3.405
10/03/20204,45%0,9822,9823,0121,8424,4032M7.166
09/03/2020-7,87%-1,8822,0022,0021,4123,0524M5.901
06/03/2020-5,43%-1,3723,8824,5023,2324,6741M8.780
05/03/2020-11,47%-3,2725,2528,5025,2528,5227M5.350
04/03/20202,92%0,8128,5228,5427,1628,8020M3.418
03/03/20200,47%0,1327,7127,8227,4928,9228M5.649
02/03/20200,29%0,0827,5827,2927,0028,5339M9.338
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
26/12/2019--23,8123,1723,1524,0636M6.638


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br