Cotações Históricas GEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 20,545 | 0,19 | 0,92% | 20,545 | 20,545 | 20,545 | 353.252 |
04 Jul 2024 | 20,3575 | 0,04 | 0,17% | 20,3575 | 20,3575 | 20,3575 | 0 |
03 Jul 2024 | 20,3225 | 0,20 | 0,99% | 20,3225 | 20,3225 | 20,3225 | 353.251 |
02 Jul 2024 | 20,1225 | 0,08 | 0,40% | 20,1225 | 20,1225 | 20,1225 | 0 |
01 Jul 2024 | 20,042 | -0,14 | -0,67% | 20,41 | 20,41 | 19,979 | 137 |
28 Jun 2024 | 20,1775 | 0,07 | 0,37% | 20,1775 | 20,1775 | 20,1775 | 5 |
27 Jun 2024 | 20,1025 | 0,23 | 1,14% | 20,1025 | 20,1025 | 20,1025 | 0 |
26 Jun 2024 | 19,876 | 0,06 | 0,29% | 19,876 | 19,876 | 19,876 | 0 |
25 Jun 2024 | 19,819 | -0,09 | -0,43% | 19,819 | 19,819 | 19,819 | 1 |
24 Jun 2024 | 19,904 | 0,10 | 0,48% | 19,77 | 20,0085 | 19,77 | 157 |
21 Jun 2024 | 19,808 | -0,03 | -0,14% | 19,808 | 19,808 | 19,808 | 7 |
20 Jun 2024 | 19,835 | -0,06 | -0,32% | 19,835 | 19,835 | 19,835 | 13 |
19 Jun 2024 | 19,898 | 0,02 | 0,11% | 19,89 | 19,977 | 19,8165 | 6.013 |
18 Jun 2024 | 19,877 | 0,13 | 0,66% | 19,877 | 19,877 | 19,877 | 6 |
17 Jun 2024 | 19,746 | 0,00 | 0,03% | 19,70 | 19,87 | 19,70 | 306 |
14 Jun 2024 | 19,741 | 0,02 | 0,09% | 19,89 | 19,89 | 19,665 | 715 |
13 Jun 2024 | 19,724 | -0,30 | -1,49% | 20,03 | 20,03 | 19,699 | 2.039 |
12 Jun 2024 | 20,0215 | 0,54 | 2,75% | 20,0215 | 20,0215 | 20,0215 | 99 |
11 Jun 2024 | 19,485 | -0,03 | -0,16% | 19,485 | 19,485 | 19,485 | 1 |
10 Jun 2024 | 19,517 | -0,02 | -0,09% | 19,517 | 19,517 | 19,517 | 68 |
07 Jun 2024 | 19,535 | -0,06 | -0,31% | 19,535 | 19,535 | 19,535 | 73 |
06 Jun 2024 | 19,595 | 0,19 | 0,97% | 19,652 | 19,652 | 19,53 | 271 |
05 Jun 2024 | 19,406 | 0,38 | 2,01% | 19,258 | 19,418 | 19,209 | 140 |
04 Jun 2024 | 19,024 | 0,03 | 0,16% | 19,074 | 19,131 | 18,937 | 22 |
03 Jun 2024 | 18,994 | 0,24 | 1,27% | 19,224 | 19,228 | 18,823 | 139 |
31 Mai 2024 | 18,756 | -0,22 | -1,14% | 19,006 | 19,099 | 18,701 | 594 |
30 Mai 2024 | 18,973 | -0,65 | -3,30% | 18,973 | 18,973 | 18,973 | 0 |
29 Mai 2024 | 19,621 | -0,16 | -0,81% | 19,621 | 19,621 | 19,621 | 0 |
28 Mai 2024 | 19,781 | -0,11 | -0,54% | 19,91 | 19,9535 | 19,729 | 1.000 |
24 Mai 2024 | 19,888 | -0,16 | -0,78% | 19,888 | 19,888 | 19,888 | 0 |
23 Mai 2024 | 20,044 | -0,06 | -0,32% | 20,325 | 20,325 | 19,981 | 109.800 |
22 Mai 2024 | 20,1075 | 0,01 | 0,02% | 20,1075 | 20,1075 | 20,1075 | 109.450 |
21 Mai 2024 | 20,1025 | -0,08 | -0,38% | 20,15 | 20,15 | 19,9675 | 5.581.520 |
20 Mai 2024 | 20,18 | 0,12 | 0,60% | 20,145 | 20,18 | 20,057 | 2.100 |