O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

GEPA4F - GER PARANAP - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 35,45 35,59 +0,39% 35,00 36,04 35,55 35,00 35,59 21 252.472
4/6/2025 35,01 35,45 -0,42% 34,57 35,45 34,81 34,61 35,45 14 703.165
3/6/2025 36,01 35,60 +0,51% 35,60 36,04 35,64 35,62 35,90 15 442.059
2/6/2025 35,85 35,42 -0,20% 34,90 36,04 35,22 35,57 36,04 19 475.541
30/5/2025 34,67 35,49 +1,95% 34,67 36,04 35,42 35,40 35,49 21 265.699
29/5/2025 36,01 34,81 -2,36% 34,68 36,05 35,43 34,80 34,81 33 1.151.512
28/5/2025 35,50 35,65 +2,32% 34,80 36,05 35,37 35,01 35,65 26 534.151
27/5/2025 35,85 34,84 -1,80% 34,79 35,85 34,95 34,84 35,49 18 255.181
26/5/2025 34,79 35,48 +2,16% 34,78 35,49 35,09 34,80 35,80 13 375.482
23/5/2025 35,28 34,73 -3,53% 34,51 35,73 35,04 34,73 35,55 19 375.012
22/5/2025 34,73 36,00 +1,58% 34,73 36,04 35,58 34,70 35,20 25 352.332
21/5/2025 34,30 35,44 +4,36% 34,30 35,44 34,83 34,40 35,50 19 146.301
20/5/2025 34,98 33,96 -3,28% 33,96 35,65 35,12 33,96 34,89 44 498.786
19/5/2025 33,99 35,11 +4,34% 33,51 35,11 34,21 33,71 35,11 36 287.415
16/5/2025 34,25 33,65 -1,61% 33,52 35,00 34,25 33,65 35,05 52 510.434
15/5/2025 33,98 34,20 +0,88% 33,03 34,20 33,92 34,15 34,22 68 508.945
14/5/2025 33,84 33,90 +1,19% 33,80 33,90 33,89 33,10 33,89 14 196.589
13/5/2025 33,39 33,50 +1,48% 33,05 33,52 33,22 33,05 33,52 23 262.473
12/5/2025 33,00 33,01 +0,06% 31,82 33,95 33,06 33,00 33,01 73 1.474.805
9/5/2025 32,70 32,99 0,00% 32,70 33,07 32,97 32,50 32,99 14 187.941
8/5/2025 32,99 32,99 -0,24% 32,99 32,99 32,99 32,00 32,70 1 9.897
7/5/2025 32,84 33,07 -0,03% 31,01 33,07 32,12 31,72 33,00 55 375.918
6/5/2025 32,92 33,08 +0,52% 31,72 33,20 32,68 31,83 32,22 9 143.820
5/5/2025 30,01 32,91 +0,49% 30,01 32,91 32,12 31,72 32,91 11 186.334
2/5/2025 33,50 32,75 -1,80% 29,01 33,50 31,66 29,96 32,79 21 430.652
29/4/2025 33,51 33,35 -0,45% 32,57 34,49 34,05 32,81 33,35 16 503.942
28/4/2025 33,22 33,50 +3,14% 32,51 33,89 32,67 32,53 33,51 11 813.698
25/4/2025 33,33 32,48 -1,58% 32,44 33,33 32,93 32,49 33,49 6 72.452
24/4/2025 33,00 33,00 0,00% 32,35 33,00 32,66 32,39 33,00 5 160.075
23/4/2025 32,11 33,00 +3,58% 32,11 33,00 32,65 32,43 33,00 8 101.231
22/4/2025 31,86 31,86 -3,37% 31,86 31,86 31,86 32,15 32,98 1 3.186
17/4/2025 32,33 32,97 +1,45% 32,24 32,97 32,33 32,26 32,96 4 349.165
16/4/2025 32,98 32,50 -1,49% 32,50 32,98 32,74 32,33 32,98 2 6.548
15/4/2025 31,52 32,99 +2,68% 31,52 32,99 32,36 32,34 32,98 11 203.868
14/4/2025 33,00 32,13 -2,78% 31,90 33,00 32,17 32,13 32,99 10 209.116
11/4/2025 33,05 33,05 -2,79% 33,05 33,05 33,05 32,38 33,00 2 6.610
10/4/2025 32,76 34,00 +6,25% 32,76 34,00 33,64 31,84 34,00 6 77.391
9/4/2025 32,77 32,00 -1,54% 32,00 32,77 32,33 31,84 32,77 7 87.304
8/4/2025 32,50 32,50 +0,56% 32,50 32,50 32,50 32,50 32,77 5 195.000
7/4/2025 32,34 32,32 +0,12% 31,74 32,34 32,11 31,74 32,38 12 125.244
4/4/2025 32,28 32,28 +1,77% 32,28 32,28 32,28 31,80 32,15 1 3.228
3/4/2025 31,40 31,72 +0,70% 31,21 32,49 31,67 31,72 32,49 17 98.180
2/4/2025 31,22 31,50 +0,96% 31,11 32,50 31,87 31,40 32,10 25 787.357
1/4/2025 31,25 31,20 -0,19% 31,20 31,25 31,20 31,20 31,79 5 18.725
31/3/2025 32,14 31,26 -3,93% 31,26 32,49 31,57 31,25 31,79 31 246.258
28/3/2025 30,68 32,54 +3,56% 30,09 32,54 31,37 32,50 32,64 53 520.843
27/3/2025 31,45 31,42 +1,35% 31,42 31,75 31,50 30,91 31,42 9 28.350
26/3/2025 31,42 31,00 -1,34% 31,00 31,42 31,15 30,90 31,45 13 193.146
25/3/2025 31,42 31,42 -0,25% 31,42 31,42 31,42 31,01 31,42 2 6.284
24/3/2025 30,80 31,50 +2,57% 30,80 31,50 31,10 31,01 31,60 10 541.274
21/3/2025 31,00 30,71 -0,97% 30,71 31,35 30,78 30,70 31,40 16 234.000
20/3/2025 30,89 31,01 -0,55% 30,89 32,19 31,34 31,00 32,19 17 119.100
19/3/2025 30,01 31,18 +3,66% 30,01 31,45 31,02 30,90 31,49 15 164.412
18/3/2025 30,25 30,08 +0,23% 30,01 30,80 30,25 30,12 30,89 14 69.595
17/3/2025 31,00 30,01 +0,03% 29,61 31,00 29,85 30,00 31,19 24 214.945
14/3/2025 30,80 30,00 -2,57% 30,00 31,20 30,87 30,00 31,20 11 83.364
13/3/2025 29,21 30,79 +2,29% 29,21 30,79 30,76 30,80 30,89 4 356.872
12/3/2025 29,91 30,10 -1,31% 29,06 30,78 29,33 29,13 30,78 10 234.713
11/3/2025 30,79 30,50 +2,04% 30,40 30,79 30,52 30,43 30,79 7 100.738
10/3/2025 31,39 29,89 -2,89% 29,89 31,40 30,57 29,89 31,39 13 437.288
7/3/2025 31,39 30,78 -0,03% 30,30 31,40 31,02 30,78 31,39 8 108.570
6/3/2025 30,90 30,79 +2,98% 30,79 31,40 30,86 29,91 31,39 15 271.592
5/3/2025 30,75 29,90 -2,83% 29,79 30,90 30,35 29,79 30,90 7 154.800
28/2/2025 30,04 30,77 +4,09% 30,00 31,40 30,71 30,01 30,78 19 411.534
27/2/2025 29,94 29,56 +0,17% 29,56 30,10 29,94 29,55 30,00 11 116.792
26/2/2025 29,40 29,51 -1,47% 29,12 30,00 29,51 29,50 29,95 35 728.897
25/2/2025 30,25 29,95 -0,99% 29,50 30,34 29,68 29,55 29,99 25 540.233
24/2/2025 30,00 30,25 -0,40% 29,71 30,25 29,93 29,70 30,26 7 137.700
21/2/2025 29,75 30,37 +0,40% 29,61 30,37 29,95 29,80 30,34 5 14.975
20/2/2025 29,30 30,25 +1,65% 29,30 30,25 29,67 29,76 30,40 28 457.013
19/2/2025 29,90 29,76 -1,62% 29,76 30,24 30,12 29,75 30,24 7 75.320
18/2/2025 29,70 30,25 -1,43% 29,70 30,26 29,73 29,75 30,24 10 127.879
17/2/2025 30,00 30,69 +0,36% 30,00 30,69 30,66 30,00 30,69 20 392.500
14/2/2025 29,40 30,58 +2,72% 29,40 30,73 30,37 29,90 30,59 16 215.653
13/2/2025 30,78 29,77 -2,30% 29,77 30,78 30,18 29,67 30,19 15 172.076
12/2/2025 30,35 30,47 +0,56% 30,35 30,70 30,37 29,61 30,50 12 176.174
11/2/2025 30,44 30,30 +3,66% 29,50 30,47 30,26 30,00 30,35 12 266.291
10/2/2025 29,94 29,23 -2,24% 29,23 30,40 29,49 29,41 30,47 20 185.790
7/2/2025 29,35 29,90 +2,05% 29,20 29,90 29,60 29,40 29,94 36 769.709
6/2/2025 29,30 29,30 +2,06% 29,30 29,49 29,43 29,10 29,20 6 35.323
5/2/2025 29,15 28,71 -2,41% 28,71 29,59 29,15 28,99 29,29 34 489.827
4/2/2025 29,90 29,42 -0,61% 29,41 29,95 29,87 29,41 29,99 13 62.738
3/2/2025 29,97 29,60 -1,33% 29,10 30,45 29,82 29,60 30,10 23 253.504
31/1/2025 29,26 30,00 +3,45% 29,26 30,00 29,60 29,50 30,00 15 204.253
30/1/2025 29,26 29,00 -0,68% 28,81 29,70 29,05 28,85 29,00 14 212.082
29/1/2025 29,10 29,20 +0,65% 28,82 29,20 28,91 29,20 29,26 6 37.585
28/1/2025 29,03 29,01 +0,66% 28,89 29,22 28,91 29,01 29,10 14 240.011
27/1/2025 29,00 28,82 -0,62% 28,31 29,25 29,05 28,80 28,82 27 430.033
24/1/2025 28,60 29,00 0,00% 28,35 29,00 28,58 28,60 29,05 17 160.102
23/1/2025 28,60 29,00 +2,80% 28,60 29,00 28,76 28,65 29,10 6 69.031
22/1/2025 28,65 28,21 -1,71% 28,15 28,89 28,52 28,45 28,75 34 216.818
21/1/2025 29,24 28,70 -0,35% 28,65 29,24 28,90 28,65 29,02 21 482.739
20/1/2025 29,03 28,80 -0,79% 28,80 29,15 28,95 28,80 29,24 14 144.761
17/1/2025 28,66 29,03 +0,42% 28,55 29,03 28,81 28,80 29,04 29 636.793
16/1/2025 28,96 28,91 -0,17% 27,84 29,14 28,64 28,90 29,03 47 530.011
15/1/2025 29,51 28,96 -1,83% 28,96 29,51 29,05 28,95 29,30 15 305.097
14/1/2025 29,56 29,50 -0,17% 29,19 29,56 29,27 29,02 29,51 7 158.080
13/1/2025 29,27 29,55 +0,82% 29,00 29,55 29,32 29,28 29,55 19 170.078
10/1/2025 30,20 29,31 -1,31% 29,27 30,20 29,61 29,27 29,80 10 153.978
9/1/2025 29,55 29,70 -0,34% 28,80 30,18 29,61 29,60 30,15 40 456.117
8/1/2025 30,68 29,80 -1,94% 29,38 30,74 29,98 29,60 29,80 21 155.936
7/1/2025 29,45 30,39 +2,63% 29,31 30,98 30,31 29,50 30,38 19 112.157
6/1/2025 30,05 29,61 -0,47% 28,81 30,05 29,02 29,63 30,00 12 397.646
3/1/2025 30,89 29,75 -0,20% 29,75 30,89 29,93 29,40 30,64 21 574.757
2/1/2025 30,52 29,81 0,00% 29,81 30,80 30,43 29,81 30,87 31 173.487
30/12/2024 30,98 29,81 -4,73% 29,70 31,40 30,54 29,41 30,30 19 268.804
27/12/2024 29,81 31,29 +6,03% 29,81 31,29 30,65 29,81 31,00 27 232.968
26/12/2024 29,52 29,51 -0,64% 28,80 30,88 29,55 29,70 30,25 33 215.728
23/12/2024 29,52 29,70 +0,58% 29,52 30,94 30,12 29,65 30,89 25 328.330
20/12/2024 30,35 29,53 -2,38% 29,52 30,35 29,73 29,52 30,00 15 133.823
19/12/2024 30,57 30,25 -1,18% 29,17 30,57 29,49 29,80 30,39 45 578.182
18/12/2024 31,98 30,61 -3,44% 30,61 31,98 31,08 30,56 31,03 24 211.365
17/12/2024 29,70 31,70 +3,87% 29,70 31,70 30,38 31,21 31,90 13 316.033
16/12/2024 31,40 30,52 -2,80% 30,50 31,79 31,20 31,00 31,90 42 1.098.459
13/12/2024 31,99 31,40 +0,96% 30,81 32,00 31,49 31,40 31,60 16 308.683
12/12/2024 31,97 31,10 -0,73% 30,61 32,15 31,53 31,00 31,55 25 343.696
11/12/2024 31,00 31,33 +1,06% 31,00 31,97 31,65 31,30 31,97 37 531.861
10/12/2024 31,30 31,00 +1,11% 31,00 31,30 31,04 31,00 31,37 9 93.149
9/12/2024 30,60 30,66 +0,07% 29,82 31,35 30,49 30,66 31,30 56 567.282

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.