Mercado abrirá em 4 h 11 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,62 +0,62 (+0,78%) OURO
2.315,00 +4,00 (+0,17%) Bitcoin USD
57.798,32 +900,27 (+1,58%)
GP Investments, Ltd. (GPIV33.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:05PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 30 de abr. de 2024 | 4,0000 | 4,0000 | 3,7900 | 3,9500 | 3,9500 | 11.380 |
| 29 de abr. de 2024 | 3,9600 | 3,9900 | 3,7800 | 3,9800 | 3,9800 | 29.569 |
| 26 de abr. de 2024 | 3,6000 | 3,9500 | 3,6000 | 3,8700 | 3,8700 | 55.179 |
| 25 de abr. de 2024 | 3,9300 | 3,9300 | 3,7600 | 3,8500 | 3,8500 | 25.586 |
| 24 de abr. de 2024 | 3,9400 | 3,9500 | 3,7400 | 3,8500 | 3,8500 | 42.757 |
| 23 de abr. de 2024 | 3,7600 | 3,9400 | 3,7600 | 3,8900 | 3,8900 | 12.574 |
| 22 de abr. de 2024 | 3,8600 | 3,8600 | 3,7400 | 3,8500 | 3,8500 | 8.489 |
| 19 de abr. de 2024 | 3,7900 | 3,8900 | 3,6500 | 3,8500 | 3,8500 | 47.428 |
| 18 de abr. de 2024 | 3,5100 | 3,8000 | 3,5100 | 3,8000 | 3,8000 | 17.391 |
| 17 de abr. de 2024 | 3,6000 | 3,8200 | 3,4500 | 3,6000 | 3,6000 | 72.659 |
| 16 de abr. de 2024 | 3,6400 | 3,8100 | 3,5100 | 3,6000 | 3,6000 | 102.823 |
| 15 de abr. de 2024 | 3,7900 | 3,8700 | 3,6700 | 3,7200 | 3,7200 | 34.054 |
| 12 de abr. de 2024 | 3,8500 | 3,9600 | 3,7200 | 3,7900 | 3,7900 | 111.166 |
| 11 de abr. de 2024 | 3,8500 | 3,8500 | 3,6000 | 3,8000 | 3,8000 | 49.272 |
| 10 de abr. de 2024 | 3,6100 | 3,8800 | 3,5700 | 3,6800 | 3,6800 | 72.594 |
| 09 de abr. de 2024 | 3,7000 | 3,7900 | 3,5700 | 3,7000 | 3,7000 | 155.137 |
| 08 de abr. de 2024 | 3,7900 | 3,8800 | 3,6900 | 3,8000 | 3,8000 | 60.083 |
| 05 de abr. de 2024 | 3,6000 | 3,8000 | 3,5000 | 3,8000 | 3,8000 | 53.132 |
| 04 de abr. de 2024 | 3,6000 | 3,7500 | 3,5700 | 3,7500 | 3,7500 | 91.460 |
| 03 de abr. de 2024 | 3,7200 | 3,7200 | 3,4800 | 3,6000 | 3,6000 | 114.793 |
| 02 de abr. de 2024 | 3,7500 | 3,7500 | 3,6200 | 3,7500 | 3,7500 | 67.244 |
| 01 de abr. de 2024 | 3,8000 | 3,8000 | 3,6400 | 3,7500 | 3,7500 | 69.697 |
| 28 de mar. de 2024 | 3,8000 | 3,8000 | 3,6300 | 3,8000 | 3,8000 | 82.227 |
| 27 de mar. de 2024 | 3,6500 | 3,7900 | 3,5600 | 3,7600 | 3,7600 | 41.256 |
| 26 de mar. de 2024 | 3,6200 | 3,7400 | 3,5000 | 3,6500 | 3,6500 | 48.107 |
| 25 de mar. de 2024 | 3,6000 | 3,6000 | 3,4900 | 3,5900 | 3,5900 | 77.821 |
| 22 de mar. de 2024 | 3,7400 | 3,7400 | 3,5000 | 3,6000 | 3,6000 | 71.442 |
| 21 de mar. de 2024 | 3,7400 | 3,7400 | 3,4100 | 3,6800 | 3,6800 | 296.607 |
| 20 de mar. de 2024 | 3,6400 | 3,7400 | 3,5100 | 3,7400 | 3,7400 | 152.631 |
| 19 de mar. de 2024 | 3,5200 | 3,6500 | 3,4600 | 3,6500 | 3,6500 | 111.185 |
| 18 de mar. de 2024 | 3,6200 | 3,6200 | 3,4600 | 3,5800 | 3,5800 | 54.058 |
| 15 de mar. de 2024 | 3,5800 | 3,6000 | 3,3600 | 3,5900 | 3,5900 | 54.957 |
| 14 de mar. de 2024 | 3,6000 | 3,6000 | 3,3600 | 3,5900 | 3,5900 | 43.768 |
| 13 de mar. de 2024 | 3,4900 | 3,6200 | 3,3900 | 3,5000 | 3,5000 | 1.074.766 |
| 12 de mar. de 2024 | 3,4300 | 3,5000 | 3,2800 | 3,5000 | 3,5000 | 47.557 |
| 11 de mar. de 2024 | 3,1900 | 3,4700 | 3,1200 | 3,4400 | 3,4400 | 2.998.908 |
| 08 de mar. de 2024 | 3,1100 | 3,2800 | 3,1100 | 3,2500 | 3,2500 | 20.021 |
| 07 de mar. de 2024 | 3,1100 | 3,1800 | 3,0600 | 3,1800 | 3,1800 | 36.808 |
| 06 de mar. de 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1800 | 3,1800 | 43.409 |
| 05 de mar. de 2024 | 3,2100 | 3,4900 | 3,0600 | 3,2300 | 3,2300 | 224.120 |
| 04 de mar. de 2024 | 3,1400 | 3,2200 | 2,9800 | 3,2200 | 3,2200 | 46.708 |
| 01 de mar. de 2024 | 3,0600 | 3,1400 | 2,9700 | 3,1400 | 3,1400 | 260.987 |
| 29 de fev. de 2024 | 2,9900 | 3,0500 | 2,8200 | 3,0500 | 3,0500 | 169.352 |
| 28 de fev. de 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9800 | 2,9800 | 47.189 |
| 27 de fev. de 2024 | 2,9500 | 2,9900 | 2,8800 | 2,9900 | 2,9900 | 49.133 |
| 26 de fev. de 2024 | 2,8700 | 2,9300 | 2,7400 | 2,9300 | 2,9300 | 38.284 |
| 23 de fev. de 2024 | 2,6900 | 2,8500 | 2,5900 | 2,8500 | 2,8500 | 574.318 |
| 22 de fev. de 2024 | 2,7000 | 2,7400 | 2,6700 | 2,6900 | 2,6900 | 1.219.364 |
| 21 de fev. de 2024 | 2,7400 | 2,7500 | 2,6700 | 2,7300 | 2,7300 | 100.338 |
| 20 de fev. de 2024 | 2,7700 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 92.567 |
| 19 de fev. de 2024 | 2,7600 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | 81.493 |
| 16 de fev. de 2024 | 2,7800 | 2,8000 | 2,7300 | 2,8000 | 2,8000 | 126.647 |
| 15 de fev. de 2024 | 2,7600 | 2,8000 | 2,7300 | 2,8000 | 2,8000 | 60.780 |
| 14 de fev. de 2024 | 2,7700 | 2,7800 | 2,7300 | 2,7800 | 2,7800 | 161.165 |
| 09 de fev. de 2024 | 2,9000 | 2,9000 | 2,7300 | 2,7700 | 2,7700 | 140.342 |
| 08 de fev. de 2024 | 2,8700 | 2,9000 | 2,7300 | 2,9000 | 2,9000 | 105.209 |
| 07 de fev. de 2024 | 2,7700 | 2,8900 | 2,7100 | 2,8900 | 2,8900 | 744.317 |
| 06 de fev. de 2024 | 2,7500 | 2,8800 | 2,7500 | 2,8300 | 2,8300 | 18.696 |
| 05 de fev. de 2024 | 2,8500 | 2,8500 | 2,7300 | 2,8000 | 2,8000 | 288.045 |
| 02 de fev. de 2024 | 2,9300 | 2,9300 | 2,7200 | 2,8600 | 2,8600 | 62.625 |
| 01 de fev. de 2024 | 3,0000 | 3,0000 | 2,8500 | 2,8900 | 2,8900 | 39.733 |
| 31 de jan. de 2024 | 2,9000 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 55.308 |
| 30 de jan. de 2024 | 2,9700 | 3,0000 | 2,8700 | 2,9900 | 2,9900 | 19.335 |
| 29 de jan. de 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 5.552 |
| 26 de jan. de 2024 | 2,9000 | 2,9900 | 2,8600 | 2,9900 | 2,9900 | 17.545 |
| 25 de jan. de 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 8.238 |
| 24 de jan. de 2024 | 3,0000 | 3,0300 | 2,8700 | 2,9000 | 2,9000 | 16.071 |
| 23 de jan. de 2024 | 3,0000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 22.400 |
| 22 de jan. de 2024 | 3,0000 | 3,0000 | 2,8700 | 2,9300 | 2,9300 | 8.552 |
| 19 de jan. de 2024 | 2,8800 | 2,9900 | 2,8500 | 2,9900 | 2,9900 | 29.879 |
| 18 de jan. de 2024 | 3,0100 | 3,0100 | 2,8800 | 2,9800 | 2,9800 | 33.541 |
| 17 de jan. de 2024 | 3,0100 | 3,0100 | 2,8700 | 3,0000 | 3,0000 | 9.747 |
| 16 de jan. de 2024 | 3,0200 | 3,0300 | 2,8600 | 3,0000 | 3,0000 | 2.134 |
| 15 de jan. de 2024 | 3,0200 | 3,0300 | 2,9400 | 3,0200 | 3,0200 | 9.353 |
| 12 de jan. de 2024 | 2,9000 | 3,0200 | 2,8200 | 3,0200 | 3,0200 | 47.452 |
| 11 de jan. de 2024 | 2,8800 | 2,9600 | 2,8600 | 2,9500 | 2,9500 | 22.109 |
| 10 de jan. de 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | 101.118 |
| 09 de jan. de 2024 | 2,8900 | 2,9000 | 2,8000 | 2,8800 | 2,8800 | 300.607 |
| 08 de jan. de 2024 | 2,8700 | 2,8900 | 2,8100 | 2,8500 | 2,8500 | 50.948 |
| 05 de jan. de 2024 | 2,8500 | 2,9200 | 2,8000 | 2,8500 | 2,8500 | 354.930 |
| 04 de jan. de 2024 | 2,9000 | 2,9200 | 2,8400 | 2,8900 | 2,8900 | 63.459 |
| 03 de jan. de 2024 | 2,7500 | 2,9000 | 2,7500 | 2,9000 | 2,9000 | 49.999 |
| 02 de jan. de 2024 | 2,7700 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 1.770.250 |
| 28 de dez. de 2023 | 2,7700 | 2,7700 | 2,7400 | 2,7600 | 2,7600 | 19.304 |
| 27 de dez. de 2023 | 2,7500 | 2,7500 | 2,7000 | 2,7500 | 2,7500 | 25.188 |
| 26 de dez. de 2023 | 2,6500 | 2,7300 | 2,6200 | 2,7000 | 2,7000 | 188.467 |
| 22 de dez. de 2023 | 2,7100 | 2,8000 | 2,6500 | 2,6500 | 2,6500 | 39.665 |
| 21 de dez. de 2023 | 2,5100 | 2,7400 | 2,5100 | 2,7000 | 2,7000 | 88.827 |
| 20 de dez. de 2023 | 2,8300 | 2,9000 | 2,6600 | 2,7000 | 2,7000 | 65.744 |
| 19 de dez. de 2023 | 2,6800 | 2,7600 | 2,6700 | 2,7600 | 2,7600 | 38.783 |
| 18 de dez. de 2023 | 2,7100 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 91.968 |
| 15 de dez. de 2023 | 2,7000 | 2,7200 | 2,6400 | 2,6500 | 2,6500 | 19.506 |
| 14 de dez. de 2023 | 2,7100 | 2,7600 | 2,6700 | 2,7000 | 2,7000 | 133.888 |
| 13 de dez. de 2023 | 2,8000 | 2,8000 | 2,6500 | 2,7800 | 2,7800 | 41.735 |
| 12 de dez. de 2023 | 2,8500 | 2,8500 | 2,6900 | 2,7300 | 2,7300 | 88.741 |
| 11 de dez. de 2023 | 2,9500 | 3,0100 | 2,8000 | 2,8100 | 2,8100 | 136.068 |
| 08 de dez. de 2023 | 3,0000 | 3,0600 | 2,9500 | 2,9900 | 2,9900 | 1.070 |
| 07 de dez. de 2023 | 3,0000 | 3,0000 | 2,9500 | 2,9900 | 2,9900 | 23.403 |
| 06 de dez. de 2023 | 2,9900 | 3,0200 | 2,9200 | 3,0000 | 3,0000 | 23.050 |
| 05 de dez. de 2023 | 2,9700 | 2,9900 | 2,8600 | 2,9900 | 2,9900 | 29.486 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.