ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: GARE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/04/2025-0,79%-0,078,828,888,808,906M22.023
28/04/20251,37%0,128,898,788,768,895M19.564
25/04/20250,80%0,078,778,728,708,785M18.225
24/04/20250,00%0,008,708,738,638,746M21.129
23/04/2025-0,68%-0,068,708,808,688,815M19.741
22/04/20250,81%0,078,768,708,578,815M24.126
17/04/20251,64%0,148,698,588,568,703M15.598
16/04/2025-0,35%-0,038,558,588,548,594M14.466
15/04/2025-0,12%-0,018,588,598,518,595M14.512
14/04/20251,54%0,138,598,548,488,594M18.436
11/04/20250,95%0,088,468,428,418,463M18.114
10/04/2025-0,48%-0,048,388,438,358,474M16.307
09/04/2025-0,47%-0,048,428,488,408,484M13.170
08/04/2025-0,70%-0,068,468,558,458,575M17.697
07/04/20250,24%0,028,528,548,358,556M30.548
04/04/20250,59%0,058,508,518,408,545M19.301
03/04/2025-0,12%-0,018,458,498,458,514M21.162
02/04/2025-0,59%-0,058,468,558,438,564M17.487
01/04/2025-1,62%-0,148,518,598,518,604M18.788
31/03/20250,58%0,058,658,608,598,676M23.922
28/03/20251,06%0,098,608,548,538,605M21.718
27/03/20250,00%0,008,518,548,508,555M19.204
26/03/2025-0,12%-0,018,518,548,468,575M18.124
25/03/20250,47%0,048,528,568,488,564M28.124
24/03/20250,24%0,028,488,538,448,576M20.264
21/03/20250,12%0,018,468,458,448,546M33.054
20/03/2025-0,24%-0,028,458,508,418,577M21.799
19/03/2025-0,35%-0,038,478,528,458,545M37.996
18/03/20250,95%0,088,508,428,428,505M21.621
17/03/20250,96%0,088,428,388,378,436M24.199
14/03/20251,46%0,128,348,288,268,354M23.290
13/03/2025-0,84%-0,078,228,348,218,386M25.645
12/03/20251,22%0,108,298,258,208,385M18.519
11/03/20250,74%0,068,198,168,148,204M27.092
10/03/20250,37%0,038,138,138,078,154M17.860
07/03/20250,75%0,068,108,078,018,125M34.154
06/03/20250,88%0,078,048,028,008,076M22.988
05/03/2025-0,25%-0,027,977,997,958,004M12.122
28/02/2025-0,25%-0,027,998,047,988,077M22.504
27/02/2025-0,12%-0,018,018,048,008,055M17.356
26/02/2025-0,37%-0,038,028,058,008,075M13.949
25/02/2025-0,12%-0,018,058,068,018,095M21.027
24/02/20250,25%0,028,068,098,028,095M16.718
21/02/2025-0,74%-0,068,048,128,008,167M22.351
20/02/20250,25%0,028,108,088,068,206M23.760
19/02/20250,75%0,068,088,028,028,115M18.874
18/02/20250,88%0,078,027,927,928,055M13.897
17/02/20251,02%0,087,957,907,897,976M18.883
14/02/20250,00%0,007,877,897,807,947M22.936
13/02/20250,38%0,037,877,847,807,885M11.145
12/02/2025-0,38%-0,037,847,877,837,934M15.643
11/02/2025-0,51%-0,047,877,967,857,975M20.338
10/02/20250,00%0,007,917,957,877,977M23.731
07/02/2025-0,13%-0,017,917,947,887,945M27.349
06/02/20250,38%0,037,927,917,877,935M14.885
05/02/20250,90%0,077,897,887,867,915M21.184
04/02/20250,26%0,027,827,847,817,885M19.750
03/02/2025-0,89%-0,077,807,777,757,857M25.196
31/01/20250,13%0,017,877,907,857,9611M35.331
30/01/20250,13%0,017,867,887,827,948M45.068
29/01/2025-0,51%-0,047,857,897,857,916M25.006
28/01/20250,38%0,037,897,947,857,957M51.001
27/01/2025-0,38%-0,037,867,977,857,998M50.230
24/01/2025-0,38%-0,037,897,937,887,996M34.804
23/01/20250,38%0,037,927,947,897,976M23.817
22/01/20250,64%0,057,897,907,838,028M35.144
21/01/2025-2,00%-0,167,848,017,848,0511M58.807
20/01/2025-1,72%-0,148,008,137,928,1414M78.967
17/01/2025-0,97%-0,088,148,208,008,207M25.134
16/01/20250,37%0,038,228,228,188,254M35.783
15/01/20250,12%0,018,198,218,138,247M47.451
14/01/2025-0,73%-0,068,188,248,168,285M46.589
13/01/20250,24%0,028,248,318,178,345M19.958
10/01/2025-1,32%-0,118,228,388,158,396M29.911
09/01/2025-0,60%-0,058,338,428,308,423M49.569
08/01/20250,48%0,048,388,438,338,444M34.145
07/01/20250,36%0,038,348,408,348,444M25.543
06/01/2025-0,72%-0,068,318,468,318,464M24.583
03/01/2025-1,06%-0,098,378,528,368,584M13.779
02/01/2025-0,47%-0,048,468,578,398,684M15.481
30/12/2024-2,30%-0,208,508,788,428,847M18.221
27/12/20242,35%0,208,708,598,508,755M23.115
26/12/20242,53%0,218,508,388,368,675M20.224
23/12/20242,60%0,218,298,178,118,465M22.682
20/12/20242,28%0,188,087,987,948,086M25.812
19/12/2024-1,37%-0,117,908,017,808,097M37.377
18/12/2024-0,87%-0,078,018,077,988,166M32.291
17/12/2024-0,62%-0,058,088,228,008,227M30.680
16/12/2024-0,85%-0,078,138,238,138,284M29.538
13/12/20240,99%0,088,208,178,128,275M29.605
12/12/2024-1,93%-0,168,128,268,108,285M26.226
11/12/20241,22%0,108,288,208,078,306M35.913
10/12/2024-0,12%-0,018,188,288,118,365M21.877
09/12/2024-5,10%-0,448,198,708,088,7910M30.400
06/12/20245,24%0,438,638,298,228,6710M30.203
05/12/2024-1,44%-0,128,208,328,008,3710M33.047
04/12/2024-2,69%-0,238,328,598,318,657M42.914
03/12/2024-1,04%-0,098,558,648,558,696M27.634
02/12/2024-2,92%-0,268,648,858,608,8611M27.734
29/11/20240,23%0,028,908,898,838,937M26.023
28/11/2024-1,33%-0,128,889,008,879,008M28.654
27/11/20240,00%0,009,009,028,799,0314M34.911
26/11/2024-0,55%-0,059,009,059,009,066M19.304
25/11/2024-0,66%-0,069,059,109,019,1116M31.431
22/11/20240,11%0,019,119,109,059,1110M27.173
21/11/20240,00%0,009,109,089,029,109M22.140
19/11/2024-0,11%-0,019,109,118,999,1110M17.103
18/11/20240,66%0,069,119,049,009,1112M27.254
14/11/20240,11%0,019,059,048,999,058M30.091
13/11/20240,33%0,039,049,018,999,048M23.677
12/11/2024-0,11%-0,019,019,028,999,038M17.250
11/11/2024-0,66%-0,069,029,008,959,0212M23.416
08/11/2024-0,11%-0,019,089,079,039,109M29.730
07/11/20240,78%0,079,099,069,049,098M33.532
06/11/2024-0,66%-0,069,029,058,979,068M16.823
05/11/2024-0,22%-0,029,089,109,029,108M19.381
04/11/20240,22%0,029,109,089,019,108M25.514
01/11/2024-0,44%-0,049,089,038,989,086M23.784
31/10/20241,00%0,099,129,079,049,127M11.188
30/10/20240,44%0,049,039,008,979,065M13.949
29/10/20240,33%0,038,998,958,939,016M16.968
28/10/20240,90%0,088,968,928,898,968M32.969
25/10/20240,23%0,028,888,898,848,957M25.827
24/10/2024-0,23%-0,028,868,948,838,966M20.875
23/10/2024-1,00%-0,098,888,998,829,009M24.216
22/10/20240,11%0,018,978,988,969,004M20.580
21/10/2024-0,99%-0,098,969,088,959,0810M20.317
18/10/20240,56%0,059,059,039,029,1010M22.521
17/10/2024-0,22%-0,029,009,008,989,024M12.967
16/10/20240,33%0,039,029,028,999,024M14.407
15/10/20240,00%0,008,999,028,959,026M25.882
14/10/20240,22%0,028,998,988,989,014M25.201
11/10/20240,22%0,028,978,978,959,016M25.332
10/10/2024--8,959,018,949,027M14.824


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar