Cotação atual, histórico e gráfico do papel: GCDL11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GCDL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2025	0,03%	0,03	108,91	108,91	108,91	108,91	1K	1
06/05/2025	0,06%	0,06	108,88	108,88	108,88	108,88	12K	1
02/05/2025	0,08%	0,09	108,82	108,82	108,82	108,82	979	1
28/04/2025	0,03%	0,03	108,73	108,73	108,73	108,73	10K	1
25/04/2025	0,10%	0,11	108,70	108,70	108,70	108,70	5K	1
17/04/2025	0,09%	0,10	108,59	108,59	108,59	108,59	11K	1
16/04/2025	1,44%	1,54	108,49	108,49	108,49	108,49	8K	1

15/04/2025	0,16%	0,17	106,95	106,95	106,95	106,95	18K	2
07/04/2025	0,06%	0,06	106,78	106,78	106,78	106,78	46K	1
03/04/2025	0,05%	0,05	106,72	106,72	106,72	106,72	23K	1
01/04/2025	0,03%	0,03	106,67	106,67	106,67	106,67	1K	1
31/03/2025	-0,38%	-0,41	106,64	106,64	106,64	106,64	10K	1
26/03/2025	0,66%	0,70	107,05	107,05	107,05	107,05	2K	1
17/03/2025	0,06%	0,06	106,35	106,35	106,35	106,35	23K	1
13/03/2025	0,02%	0,02	106,29	106,29	106,29	106,29	19K	1
12/03/2025	0,03%	0,03	106,27	106,27	106,27	106,27	45K	1
11/03/2025	0,06%	0,06	106,24	106,24	106,24	106,24	7K	1
07/03/2025	-0,21%	-0,22	106,18	106,18	106,18	106,18	11K	1
26/02/2025	0,47%	0,50	106,40	106,40	106,40	106,40	32K	1
19/02/2025	0,61%	0,64	105,90	105,90	105,90	105,90	12K	1
14/02/2025	0,03%	0,03	105,26	105,26	105,26	105,26	4K	1
13/02/2025	0,02%	0,02	105,23	105,23	105,23	105,23	2K	1
12/02/2025	0,03%	0,03	105,21	105,21	105,21	105,21	1K	1
11/02/2025	0,16%	0,17	105,18	105,18	105,18	105,18	6K	1
03/02/2025	0,03%	0,03	105,01	105,01	105,01	105,01	30K	1
31/01/2025	0,13%	0,14	104,98	104,98	104,98	104,98	1K	1
24/01/2025	0,03%	0,03	104,84	104,84	104,84	104,84	34K	1
23/01/2025	0,06%	0,06	104,81	104,81	104,81	104,81	21K	1
17/01/2025	0,19%	0,20	104,75	104,75	104,75	104,75	38K	2
14/01/2025	0,05%	0,05	104,55	104,55	104,55	104,55	4K	1
13/01/2025	0,29%	0,30	104,50	104,50	104,50	104,50	20K	1
03/01/2025	0,58%	0,60	104,20	104,20	104,20	104,20	39K	1
18/12/2024	0,00%	0,00	103,60	103,60	103,60	103,60	4K	1
16/12/2024	0,49%	0,51	103,60	103,60	103,60	103,60	299K	1
03/12/2024	0,10%	0,10	103,09	103,09	103,09	103,09	927	1
29/11/2024	0,30%	0,31	102,99	102,99	102,99	102,99	6K	1
21/11/2024	0,20%	0,20	102,68	102,68	102,68	102,68	2K	1
14/11/2024	0,15%	0,15	102,48	102,48	102,48	102,48	19K	1
11/11/2024	0,14%	0,14	102,33	102,33	102,33	102,33	51K	2
06/11/2024	0,20%	0,20	102,19	102,19	102,19	102,19	2K	1
31/10/2024	0,61%	0,62	101,99	101,99	101,99	101,99	2K	1
09/10/2024	0,10%	0,10	101,37	101,37	101,37	101,37	6K	1
03/10/2024	0,02%	0,02	101,27	101,27	101,27	101,27	18K	1
02/10/2024	0,06%	0,06	101,25	101,25	101,25	101,25	2K	1
30/09/2024	0,11%	0,11	101,19	101,19	101,19	101,19	5K	1
24/09/2024	-	-	101,08	101,08	101,08	101,08	5K	1

Date,Open,High,Low,Close,Volume
07-May-25,108.91,108.91,108.91,108.91,1089
06-May-25,108.88,108.88,108.88,108.88,12412
02-May-25,108.82,108.82,108.82,108.82,979
28-Apr-25,108.73,108.73,108.73,108.73,9785
25-Apr-25,108.70,108.70,108.70,108.70,5435
17-Apr-25,108.59,108.59,108.59,108.59,10859
16-Apr-25,108.49,108.49,108.49,108.49,7702
15-Apr-25,106.95,106.95,106.95,106.95,18074
07-Apr-25,106.78,106.78,106.78,106.78,45915
03-Apr-25,106.72,106.72,106.72,106.72,23371
01-Apr-25,106.67,106.67,106.67,106.67,1066
31-Mar-25,106.64,106.64,106.64,106.64,10130
26-Mar-25,107.05,107.05,107.05,107.05,2141
17-Mar-25,106.35,106.35,106.35,106.35,22758
13-Mar-25,106.29,106.29,106.29,106.29,18600
12-Mar-25,106.27,106.27,106.27,106.27,45164
11-Mar-25,106.24,106.24,106.24,106.24,7118
07-Mar-25,106.18,106.18,106.18,106.18,10618
26-Feb-25,106.40,106.40,106.40,106.40,32452
19-Feb-25,105.90,105.90,105.90,105.90,12178
14-Feb-25,105.26,105.26,105.26,105.26,4210
13-Feb-25,105.23,105.23,105.23,105.23,2104
12-Feb-25,105.21,105.21,105.21,105.21,1052
11-Feb-25,105.18,105.18,105.18,105.18,6205
03-Feb-25,105.01,105.01,105.01,105.01,30032
31-Jan-25,104.98,104.98,104.98,104.98,1049
24-Jan-25,104.84,104.84,104.84,104.84,33758
23-Jan-25,104.81,104.81,104.81,104.81,21486
17-Jan-25,104.75,104.75,104.75,104.75,38129
14-Jan-25,104.55,104.55,104.55,104.55,4182
13-Jan-25,104.50,104.50,104.50,104.50,20273
03-Jan-25,104.20,104.20,104.20,104.20,38554
18-Dec-24,103.60,103.60,103.60,103.60,4040
16-Dec-24,103.60,103.60,103.60,103.60,299404
03-Dec-24,103.09,103.09,103.09,103.09,927
29-Nov-24,102.99,102.99,102.99,102.99,6179
21-Nov-24,102.68,102.68,102.68,102.68,2053
14-Nov-24,102.48,102.48,102.48,102.48,19471
11-Nov-24,102.33,102.33,102.33,102.33,51165
06-Nov-24,102.19,102.19,102.19,102.19,2043
31-Oct-24,101.99,101.99,101.99,101.99,2039
09-Oct-24,101.37,101.37,101.37,101.37,6082
03-Oct-24,101.27,101.27,101.27,101.27,18228
02-Oct-24,101.25,101.25,101.25,101.25,2025
30-Sep-24,101.19,101.19,101.19,101.19,5059
24-Sep-24,101.08,101.08,101.08,101.08,5054

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GCDL11