Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GEPA3F - GER PARANAP - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 29,53 | 33,45 | +11,50% | 29,53 | 33,47 | 33,03 | 30,20 | 33,48 | 6 | 72.684 |
| 16/4/2025 | 30,20 | 30,00 | -2,69% | 30,00 | 30,80 | 30,54 | 30,00 | 33,47 | 6 | 51.920 |
| 15/4/2025 | 30,83 | 30,83 | -3,20% | 30,83 | 30,83 | 30,83 | 30,00 | 30,83 | 1 | 3.083 |
| 14/4/2025 | 31,31 | 31,85 | +2,74% | 27,70 | 31,85 | 29,13 | 29,18 | 30,83 | 5 | 244.703 |
| 11/4/2025 | 31,00 | 31,00 | -3,13% | 31,00 | 31,00 | 31,00 | 30,00 | 31,99 | 2 | 279.000 |
| 10/4/2025 | 31,99 | 32,00 | +8,47% | 31,99 | 32,00 | 31,99 | 29,50 | 32,00 | 3 | 12.798 |
| 9/4/2025 | 32,89 | 29,50 | -6,35% | 28,00 | 32,99 | 28,52 | 29,50 | 32,68 | 15 | 416.457 |
| 8/4/2025 | 33,08 | 31,50 | +4,65% | 29,01 | 33,08 | 30,56 | 29,51 | 31,50 | 7 | 85.572 |
| 7/4/2025 | 34,99 | 30,10 | -16,37% | 30,10 | 37,58 | 33,08 | 30,01 | 32,00 | 29 | 281.193 |
| 4/4/2025 | 33,00 | 35,99 | +13,32% | 33,00 | 35,99 | 35,39 | 31,76 | 34,00 | 3 | 17.696 |
| 3/4/2025 | 33,32 | 31,76 | -3,70% | 31,76 | 33,32 | 33,12 | 31,76 | 33,00 | 4 | 182.168 |
| 2/4/2025 | 32,90 | 32,98 | -8,13% | 32,90 | 33,00 | 32,98 | 31,76 | 36,00 | 4 | 211.104 |
| 1/4/2025 | 35,60 | 35,90 | +1,41% | 35,60 | 35,90 | 35,76 | 32,01 | 36,00 | 3 | 10.730 |
| 31/3/2025 | 33,01 | 35,40 | +5,08% | 33,01 | 35,40 | 34,10 | 31,76 | 35,60 | 15 | 68.206 |
| 28/3/2025 | 33,00 | 33,69 | +6,78% | 32,90 | 33,69 | 33,13 | 32,00 | 33,68 | 6 | 56.337 |
| 27/3/2025 | 32,01 | 31,55 | -1,44% | 31,55 | 32,01 | 31,59 | 31,55 | 33,00 | 2 | 31.596 |
| 26/3/2025 | 32,00 | 32,01 | -13,13% | 32,00 | 36,80 | 33,92 | 31,52 | 32,50 | 4 | 67.850 |
| 25/3/2025 | 32,05 | 36,85 | +5,89% | 32,05 | 36,85 | 35,89 | 32,18 | 36,88 | 8 | 43.068 |
| 24/3/2025 | 32,00 | 34,80 | +3,94% | 32,00 | 36,20 | 34,95 | 32,05 | 36,28 | 33 | 129.319 |
| 21/3/2025 | 30,01 | 33,48 | -0,06% | 30,01 | 33,48 | 32,48 | 30,09 | 33,49 | 3 | 22.742 |
| 20/3/2025 | 34,34 | 33,50 | -1,47% | 30,50 | 36,18 | 33,87 | 30,81 | 33,80 | 12 | 399.702 |
| 19/3/2025 | 34,00 | 34,00 | +11,92% | 34,00 | 34,00 | 34,00 | 30,01 | 34,09 | 1 | 3.400 |
| 18/3/2025 | 33,10 | 30,38 | -5,51% | 30,38 | 34,00 | 31,70 | 30,38 | 34,09 | 12 | 76.082 |
| 17/3/2025 | 31,99 | 32,15 | -4,29% | 31,99 | 35,27 | 33,28 | 32,15 | 35,48 | 14 | 272.939 |
| 14/3/2025 | 31,81 | 33,59 | +6,67% | 31,49 | 33,65 | 32,44 | 30,99 | 32,00 | 11 | 194.690 |
| 13/3/2025 | 29,10 | 31,49 | +8,59% | 29,10 | 31,49 | 30,63 | 30,50 | 31,50 | 19 | 143.964 |
| 12/3/2025 | 29,12 | 29,00 | -2,36% | 29,00 | 30,19 | 29,29 | 29,01 | 29,50 | 20 | 166.970 |
| 11/3/2025 | 31,92 | 29,70 | -6,95% | 29,30 | 33,60 | 32,20 | 29,40 | 29,80 | 96 | 692.364 |
| 10/3/2025 | 28,96 | 31,92 | 0,00% | 28,96 | 32,00 | 31,64 | 29,01 | 31,92 | 15 | 66.455 |
| 7/3/2025 | 31,00 | 31,92 | +2,97% | 28,93 | 31,99 | 31,88 | 28,95 | 31,90 | 12 | 309.240 |
| 6/3/2025 | 31,31 | 31,00 | -0,10% | 28,91 | 31,31 | 30,19 | 28,91 | 31,89 | 13 | 513.360 |
| 5/3/2025 | 31,00 | 31,03 | +3,43% | 28,91 | 31,03 | 30,01 | 28,90 | 31,92 | 11 | 126.067 |
| 28/2/2025 | 31,02 | 30,00 | +3,59% | 30,00 | 31,02 | 30,68 | 28,90 | 31,03 | 4 | 46.020 |
| 27/2/2025 | 29,50 | 28,96 | +0,91% | 28,96 | 29,70 | 29,14 | 28,97 | 29,60 | 3 | 20.400 |
| 26/2/2025 | 29,50 | 28,70 | -0,86% | 28,70 | 29,80 | 29,07 | 28,65 | 29,50 | 6 | 17.445 |
| 24/2/2025 | 29,26 | 28,95 | -5,08% | 28,95 | 29,55 | 29,28 | 28,95 | 29,55 | 9 | 73.200 |
| 21/2/2025 | 30,20 | 30,50 | +1,33% | 30,00 | 30,50 | 30,24 | 29,25 | 30,70 | 6 | 72.590 |
| 20/2/2025 | 30,00 | 30,10 | +3,76% | 30,00 | 30,10 | 30,00 | 29,00 | 30,20 | 7 | 123.010 |
| 19/2/2025 | 29,80 | 29,01 | -1,99% | 29,01 | 29,80 | 29,27 | 29,00 | 29,60 | 2 | 8.782 |
| 18/2/2025 | 30,49 | 29,60 | +2,25% | 29,60 | 30,49 | 30,19 | 29,02 | 29,80 | 2 | 9.058 |
| 17/2/2025 | 31,40 | 28,95 | -0,69% | 28,95 | 31,40 | 29,44 | 29,00 | 30,50 | 10 | 53.007 |
| 14/2/2025 | 30,00 | 29,15 | -1,52% | 29,15 | 30,00 | 29,73 | 29,15 | 31,00 | 7 | 47.580 |
| 13/2/2025 | 29,60 | 29,60 | -0,34% | 29,60 | 29,60 | 29,60 | 29,50 | 31,40 | 3 | 11.840 |
| 12/2/2025 | 30,00 | 29,70 | -4,19% | 29,70 | 30,00 | 29,81 | 30,00 | 31,40 | 8 | 56.640 |
| 11/2/2025 | 31,30 | 31,00 | -0,64% | 30,90 | 31,30 | 31,00 | 30,00 | 31,40 | 3 | 15.500 |
| 10/2/2025 | 30,99 | 31,20 | +3,28% | 27,20 | 31,20 | 29,47 | 28,90 | 31,30 | 33 | 162.122 |
| 7/2/2025 | 30,21 | 30,21 | -5,89% | 30,21 | 30,21 | 30,21 | 29,20 | 30,70 | 1 | 30.210 |
| 6/2/2025 | 30,60 | 32,10 | +5,59% | 30,60 | 32,10 | 31,28 | 30,20 | 32,20 | 18 | 87.591 |
| 5/2/2025 | 31,25 | 30,40 | +1,33% | 29,91 | 31,50 | 31,04 | 30,00 | 30,60 | 7 | 251.445 |
| 4/2/2025 | 31,50 | 30,00 | -7,83% | 29,70 | 32,00 | 30,52 | 30,00 | 31,25 | 17 | 112.935 |
| 3/2/2025 | 30,80 | 32,55 | +5,72% | 30,50 | 32,55 | 31,24 | 29,70 | 32,00 | 35 | 528.112 |
| 31/1/2025 | 29,50 | 30,79 | +4,37% | 29,50 | 30,79 | 30,12 | 29,00 | 30,79 | 20 | 72.304 |
| 30/1/2025 | 29,83 | 29,50 | +0,20% | 29,50 | 30,14 | 29,86 | 29,00 | 29,50 | 9 | 26.878 |
| 29/1/2025 | 29,20 | 29,44 | 0,00% | 29,10 | 29,50 | 29,37 | 28,80 | 29,50 | 13 | 64.622 |
| 28/1/2025 | 28,63 | 29,44 | +2,44% | 28,60 | 29,44 | 28,92 | 28,60 | 29,54 | 4 | 14.461 |
| 27/1/2025 | 28,81 | 28,74 | -1,10% | 28,60 | 29,24 | 28,97 | 28,63 | 29,34 | 7 | 66.649 |
| 24/1/2025 | 29,06 | 29,06 | -0,65% | 29,06 | 29,06 | 29,06 | 28,80 | 29,24 | 1 | 2.906 |
| 23/1/2025 | 30,99 | 29,25 | -6,55% | 29,25 | 30,99 | 29,66 | 29,20 | 29,25 | 13 | 127.553 |
| 21/1/2025 | 30,80 | 31,30 | +3,81% | 30,80 | 31,30 | 30,82 | 30,40 | 31,00 | 7 | 203.470 |
| 20/1/2025 | 28,90 | 30,15 | +4,72% | 28,90 | 30,50 | 29,47 | 28,80 | 30,80 | 24 | 73.688 |