GPCP3 (GPC PART ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.934
  • keyboard_arrow_down0,14%
  • 25,91B
  • 19/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/04/2128,4528,4526,0029,2026,001.863383.30010.669.857
16/04/2126,2526,2524,7526,4824,571.162264.2006.822.283
15/04/2124,7524,7524,1524,7523,95889175.1004.267.621
14/04/2124,1424,1423,7024,6823,46837180.6004.354.370
13/04/2123,5523,5523,8024,3123,19749123.0002.920.301
12/04/2123,9023,9023,2824,0022,46995175.4004.083.415
09/04/2122,8722,8722,6523,2522,17931169.6003.854.940
08/04/2122,8022,8021,1322,8021,13825164.5003.627.522
07/04/2121,1221,1221,1121,4921,0453566.4001.409.345
06/04/2121,0721,0721,0621,6820,9848185.7001.826.308
05/04/2121,5521,5521,3922,0020,88709112.9002.393.452
01/04/2121,1821,1821,3022,1821,01819123.4002.650.208
31/03/2121,0021,0021,9922,3521,00746132.0002.878.175
30/03/2121,9921,9921,7322,2021,22731121.7002.656.224
29/03/2121,6221,6221,3022,8020,92728121.8002.626.069
26/03/2121,7521,7521,7722,2521,15856136.4002.958.965
25/03/2121,7821,7821,0821,8720,00794404.9008.705.414
24/03/2121,0821,0821,7722,1321,08909177.3003.801.440
23/03/2122,0022,0023,0023,3922,00995182.0004.089.652
22/03/2123,0023,0024,2524,4222,71757205.2004.808.285