Cotações Históricas GPS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 21,44 | 0,33 | 1,56% | 21,35 | 21,465 | 21,04 | 5.715.293 |
25 Jul 2024 | 21,11 | -0,22 | -1,03% | 21,32 | 21,695 | 21,0313 | 5.724.985 |
24 Jul 2024 | 21,33 | -0,69 | -3,13% | 21,61 | 21,75 | 21,20 | 7.306.651 |
23 Jul 2024 | 22,02 | 0,12 | 0,55% | 21,79 | 22,25 | 21,68 | 6.285.330 |
22 Jul 2024 | 21,90 | -0,75 | -3,31% | 22,95 | 23,09 | 21,67 | 8.312.796 |
19 Jul 2024 | 22,65 | -0,18 | -0,79% | 22,70 | 22,94 | 22,56 | 6.309.047 |
18 Jul 2024 | 22,83 | -0,12 | -0,52% | 23,70 | 23,90 | 22,62 | 9.039.269 |
17 Jul 2024 | 22,95 | -1,11 | -4,61% | 23,50 | 23,97 | 22,91 | 6.883.877 |
16 Jul 2024 | 24,06 | 1,10 | 4,79% | 23,29 | 24,18 | 23,14 | 6.776.043 |
15 Jul 2024 | 22,96 | -1,01 | -4,21% | 23,55 | 23,92 | 22,80 | 6.539.116 |
12 Jul 2024 | 23,97 | -0,35 | -1,44% | 24,45 | 24,72 | 23,93 | 4.647.898 |
11 Jul 2024 | 24,32 | 1,64 | 7,23% | 23,14 | 24,37 | 23,0217 | 6.652.298 |
10 Jul 2024 | 22,68 | -0,59 | -2,54% | 23,22 | 23,515 | 22,57 | 7.476.961 |
09 Jul 2024 | 23,27 | -0,17 | -0,73% | 23,44 | 23,84 | 23,255 | 6.231.794 |
08 Jul 2024 | 23,44 | 0,17 | 0,73% | 23,52 | 23,90 | 23,20 | 6.393.102 |
05 Jul 2024 | 23,27 | -0,61 | -2,55% | 23,65 | 24,37 | 23,22 | 6.641.739 |
03 Jul 2024 | 23,88 | 0,88 | 3,83% | 23,12 | 23,965 | 23,075 | 4.057.249 |
02 Jul 2024 | 23,00 | -0,27 | -1,16% | 22,90 | 23,28 | 22,855 | 5.320.253 |
01 Jul 2024 | 23,27 | -0,76 | -3,16% | 24,01 | 24,06 | 23,17 | 5.234.229 |
28 Jun 2024 | 24,03 | 0,00 | 0,00% | 24,03 | 24,03 | 24,03 | 0 |
27 Jun 2024 | 24,03 | -0,42 | -1,72% | 23,78 | 24,14 | 23,4802 | 3.937.899 |
26 Jun 2024 | 24,45 | -0,17 | -0,69% | 24,56 | 24,89 | 24,24 | 4.642.796 |
25 Jun 2024 | 24,62 | -0,18 | -0,73% | 25,76 | 25,77 | 24,56 | 5.888.925 |
24 Jun 2024 | 24,80 | 0,10 | 0,40% | 24,81 | 25,155 | 24,49 | 4.765.044 |
21 Jun 2024 | 24,70 | -0,50 | -1,98% | 25,22 | 25,35 | 24,31 | 8.139.557 |
20 Jun 2024 | 25,20 | -0,63 | -2,44% | 25,72 | 25,97 | 24,975 | 4.590.126 |
18 Jun 2024 | 25,83 | -0,17 | -0,65% | 25,88 | 26,045 | 25,58 | 4.277.308 |
17 Jun 2024 | 26,00 | 1,01 | 4,04% | 24,95 | 26,35 | 24,95 | 6.875.267 |
14 Jun 2024 | 24,99 | -0,86 | -3,33% | 25,60 | 25,73 | 24,44 | 7.754.472 |
13 Jun 2024 | 25,85 | -0,60 | -2,27% | 26,45 | 26,63 | 25,43 | 7.902.108 |
12 Jun 2024 | 26,45 | -0,37 | -1,38% | 27,37 | 27,37 | 26,28 | 9.430.803 |
11 Jun 2024 | 26,82 | 0,74 | 2,84% | 25,68 | 26,83 | 25,35 | 7.178.223 |
10 Jun 2024 | 26,08 | 0,61 | 2,39% | 25,25 | 26,195 | 25,09 | 6.856.532 |
07 Jun 2024 | 25,47 | -0,29 | -1,13% | 25,63 | 26,085 | 25,45 | 6.109.458 |
06 Jun 2024 | 25,76 | -0,84 | -3,16% | 26,76 | 26,96 | 25,755 | 7.535.842 |
05 Jun 2024 | 26,60 | -0,26 | -0,97% | 27,00 | 27,03 | 26,225 | 14.807.122 |
04 Jun 2024 | 26,86 | -2,17 | -7,48% | 28,85 | 28,91 | 26,78 | 13.143.722 |
03 Jun 2024 | 29,03 | 0,07 | 0,24% | 29,11 | 30,75 | 28,85 | 21.807.520 |
31 Mai 2024 | 28,96 | 6,44 | 28,60% | 27,09 | 29,08 | 24,9201 | 53.615.439 |
30 Mai 2024 | 22,52 | 0,87 | 4,02% | 21,83 | 22,715 | 21,68 | 24.532.464 |
29 Mai 2024 | 21,65 | 1,30 | 6,39% | 20,46 | 21,79 | 20,46 | 12.442.584 |
28 Mai 2024 | 20,35 | -0,63 | -3,00% | 21,00 | 21,14 | 20,26 | 8.736.666 |
24 Mai 2024 | 20,98 | 0,12 | 0,58% | 21,07 | 21,44 | 20,96 | 6.043.949 |
23 Mai 2024 | 20,86 | 0,31 | 1,51% | 20,72 | 21,30 | 20,61 | 6.508.777 |
22 Mai 2024 | 20,55 | -0,94 | -4,37% | 21,28 | 21,49 | 20,47 | 6.689.928 |
21 Mai 2024 | 21,49 | 0,27 | 1,27% | 21,59 | 21,6252 | 21,18 | 7.628.320 |
20 Mai 2024 | 21,22 | -0,38 | -1,76% | 21,60 | 21,65 | 21,205 | 4.511.716 |
17 Mai 2024 | 21,60 | -0,16 | -0,74% | 21,86 | 21,95 | 21,56 | 3.786.445 |
16 Mai 2024 | 21,76 | -0,18 | -0,82% | 21,78 | 21,99 | 21,47 | 4.737.226 |
15 Mai 2024 | 21,94 | 0,42 | 1,95% | 21,77 | 22,15 | 21,59 | 5.508.492 |
14 Mai 2024 | 21,52 | -0,74 | -3,32% | 22,51 | 22,76 | 21,51 | 7.702.931 |
13 Mai 2024 | 22,26 | -0,50 | -2,20% | 22,97 | 23,08 | 22,03 | 6.206.188 |
10 Mai 2024 | 22,76 | -0,33 | -1,43% | 23,27 | 23,715 | 22,745 | 5.801.518 |
09 Mai 2024 | 23,09 | 0,68 | 3,03% | 22,25 | 23,10 | 22,25 | 4.949.275 |
08 Mai 2024 | 22,41 | 0,30 | 1,36% | 22,00 | 22,445 | 21,98 | 5.157.654 |
07 Mai 2024 | 22,11 | -0,10 | -0,45% | 23,04 | 23,1399 | 22,055 | 7.488.078 |
06 Mai 2024 | 22,21 | 0,62 | 2,87% | 21,76 | 22,305 | 21,61 | 6.301.718 |
03 Mai 2024 | 21,59 | 0,80 | 3,85% | 20,94 | 21,66 | 20,91 | 5.545.073 |
02 Mai 2024 | 20,79 | 0,96 | 4,84% | 20,21 | 20,85 | 19,95 | 7.040.671 |
01 Mai 2024 | 19,83 | -0,69 | -3,36% | 20,34 | 20,515 | 19,81 | 8.462.714 |
30 Abr 2024 | 20,52 | -0,73 | -3,44% | 21,09 | 21,41 | 20,44 | 7.822.590 |
29 Abr 2024 | 21,25 | -0,10 | -0,47% | 21,15 | 21,52 | 20,93 | 9.583.220 |