Cotação atual, histórico e gráfico do papel: GCRA11

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 GCRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	0,84%	0,43	51,63	51,54	51,10	52,20	65K	141
16/07/2026	0,16%	0,08	51,20	51,63	51,20	52,15	78K	84
15/07/2026	-0,25%	-0,13	51,12	51,25	51,04	52,35	87K	141
14/07/2026	-1,14%	-0,59	51,25	51,85	51,00	52,79	140K	303
13/07/2026	1,17%	0,60	51,84	51,22	50,84	51,85	91K	120
10/07/2026	-1,37%	-0,71	51,24	51,94	50,72	51,94	122K	95
09/07/2026	-0,10%	-0,05	51,95	51,99	50,53	51,99	77K	78
08/07/2026	1,17%	0,60	52,00	51,78	50,08	52,00	117K	70
07/07/2026	0,18%	0,09	51,40	51,31	51,15	51,48	29K	55
06/07/2026	-0,33%	-0,17	51,31	51,46	50,91	51,46	127K	93
03/07/2026	-0,48%	-0,25	51,48	51,92	51,00	52,18	85K	118
02/07/2026	-0,27%	-0,14	51,73	52,00	51,40	52,34	243K	253
01/07/2026	0,78%	0,40	51,87	51,99	51,40	52,20	205K	196
30/06/2026	0,39%	0,20	51,47	51,79	50,89	52,00	141K	157
29/06/2026	0,83%	0,42	51,27	51,20	50,75	52,42	480K	294
26/06/2026	-0,68%	-0,35	50,85	51,72	50,85	52,28	174K	312
25/06/2026	0,75%	0,38	51,20	51,33	51,20	51,93	174K	219
24/06/2026	-1,66%	-0,86	50,82	52,48	50,82	52,48	266K	155
23/06/2026	-0,81%	-0,42	51,68	51,10	51,10	52,48	91K	61
22/06/2026	0,19%	0,10	52,10	51,08	51,08	52,80	472K	284
19/06/2026	-0,71%	-0,37	52,00	52,37	51,02	52,79	176K	173
18/06/2026	-0,23%	-0,12	52,37	52,49	51,41	52,82	202K	225
17/06/2026	1,86%	0,96	52,49	51,53	51,52	52,83	153K	491
16/06/2026	-2,50%	-1,32	51,53	52,50	51,20	52,84	243K	232
15/06/2026	0,28%	0,15	52,85	52,69	51,85	52,86	178K	173
12/06/2026	1,44%	0,75	52,70	52,15	51,37	52,77	128K	92
11/06/2026	0,00%	0,00	51,95	52,17	51,27	52,17	70K	107
10/06/2026	-1,91%	-1,01	51,95	51,88	51,11	52,91	78K	130
09/06/2026	0,68%	0,36	52,96	50,78	50,78	52,96	164K	244
08/06/2026	1,04%	0,54	52,60	52,59	51,48	53,18	184K	229
05/06/2026	1,96%	1,00	52,06	51,16	51,15	52,06	145K	170
03/06/2026	-3,66%	-1,94	51,06	53,43	51,06	53,43	464K	368
02/06/2026	0,19%	0,10	53,00	53,00	52,28	53,38	113K	115
01/06/2026	1,54%	0,80	52,90	52,15	51,50	53,34	372K	308
29/05/2026	-1,53%	-0,81	52,10	52,84	52,10	53,49	133K	225
28/05/2026	-0,36%	-0,19	52,91	53,10	52,23	53,48	209K	123
27/05/2026	-0,75%	-0,40	53,10	53,47	52,49	53,47	75K	568
26/05/2026	-0,59%	-0,32	53,50	53,79	53,05	53,79	32K	54
25/05/2026	1,74%	0,92	53,82	53,43	52,96	53,82	97K	80
22/05/2026	-1,03%	-0,55	52,90	53,40	52,90	53,40	47K	54
21/05/2026	1,87%	0,98	53,45	53,16	52,79	53,66	57K	69
20/05/2026	-1,89%	-1,01	52,47	53,82	52,47	53,82	284K	321
19/05/2026	-0,34%	-0,18	53,48	52,66	52,66	53,82	417K	372
18/05/2026	-0,33%	-0,18	53,66	53,84	52,60	53,84	209K	259
15/05/2026	0,28%	0,15	53,84	53,85	52,52	53,85	142K	242
14/05/2026	1,98%	1,04	53,69	52,63	52,33	53,88	197K	166
13/05/2026	-0,57%	-0,30	52,65	52,93	52,19	54,40	195K	186
12/05/2026	-0,28%	-0,15	52,95	52,89	52,03	53,80	226K	187
11/05/2026	-1,56%	-0,84	53,10	53,19	52,05	53,69	198K	243
08/05/2026	-0,44%	-0,24	53,94	53,64	53,37	54,19	102K	175
07/05/2026	-0,15%	-0,08	54,18	54,24	53,05	54,25	133K	208
06/05/2026	0,46%	0,25	54,26	54,33	53,21	54,33	620K	340
05/05/2026	-1,30%	-0,71	54,01	54,72	54,01	54,78	205K	184
04/05/2026	-0,07%	-0,04	54,72	54,76	54,17	54,78	72K	112
30/04/2026	1,11%	0,60	54,76	55,26	54,16	55,26	225K	263
29/04/2026	-0,46%	-0,25	54,16	54,47	54,15	55,45	625K	317
28/04/2026	0,02%	0,01	54,41	54,47	54,10	55,46	157K	157
27/04/2026	0,00%	0,00	54,40	54,11	54,08	54,70	48K	78
24/04/2026	0,29%	0,16	54,40	54,24	54,06	54,69	63K	149
23/04/2026	0,02%	0,01	54,24	54,23	54,05	54,81	218K	289
22/04/2026	0,18%	0,10	54,23	54,99	54,10	54,99	266K	173
20/04/2026	-0,13%	-0,07	54,13	54,41	54,13	55,17	336K	247
17/04/2026	0,26%	0,14	54,20	54,11	54,11	55,19	128K	151
16/04/2026	-0,28%	-0,15	54,06	54,22	54,04	55,17	406K	288
15/04/2026	0,02%	0,01	54,21	55,18	54,05	55,64	278K	267
14/04/2026	-1,40%	-0,77	54,20	54,11	54,11	55,86	292K	384
13/04/2026	0,75%	0,41	54,97	54,01	54,01	55,86	288K	376
10/04/2026	-0,26%	-0,14	54,56	54,55	54,00	55,81	504K	296
09/04/2026	-0,74%	-0,41	54,70	54,80	54,05	55,99	365K	387
08/04/2026	-0,07%	-0,04	55,11	55,71	54,15	56,07	406K	409
07/04/2026	0,00%	0,00	55,15	55,71	54,46	56,73	235K	199
06/04/2026	-0,59%	-0,33	55,15	54,37	54,28	55,55	267K	243
02/04/2026	0,23%	0,13	55,48	55,35	54,00	56,19	246K	171
01/04/2026	-1,51%	-0,85	55,35	56,38	55,10	56,38	141K	152
31/03/2026	1,48%	0,82	56,20	55,38	55,05	56,43	157K	129
30/03/2026	0,60%	0,33	55,38	55,07	55,07	56,75	180K	176
27/03/2026	-2,38%	-1,34	55,05	55,85	55,05	56,98	301K	251
26/03/2026	0,34%	0,19	56,39	56,76	55,70	56,76	147K	115
25/03/2026	0,18%	0,10	56,20	55,95	55,52	56,96	524K	230
24/03/2026	-0,53%	-0,30	56,10	56,40	55,54	57,38	211K	132
23/03/2026	1,06%	0,59	56,40	56,48	55,44	57,94	418K	216
20/03/2026	-0,91%	-0,51	55,81	56,81	55,43	57,32	216K	152
19/03/2026	-0,37%	-0,21	56,32	56,12	55,60	57,46	274K	188
18/03/2026	-0,74%	-0,42	56,53	56,94	56,30	57,92	125K	132
17/03/2026	-0,04%	-0,02	56,95	57,52	56,17	57,89	415K	318
16/03/2026	0,48%	0,27	56,97	55,84	55,84	57,97	219K	151
13/03/2026	1,03%	0,58	56,70	55,72	55,72	58,00	305K	234
12/03/2026	-0,53%	-0,30	56,12	56,40	55,13	57,40	344K	261
11/03/2026	1,33%	0,74	56,42	55,84	55,07	59,96	568K	338
10/03/2026	-0,04%	-0,02	55,68	55,70	55,46	56,00	138K	116
09/03/2026	-2,07%	-1,18	55,70	57,31	54,03	57,31	245K	278
06/03/2026	0,09%	0,05	56,88	56,79	56,00	57,32	208K	140
05/03/2026	0,25%	0,14	56,83	56,78	55,19	57,32	365K	224
04/03/2026	0,02%	0,01	56,69	55,99	55,13	57,08	159K	181
03/03/2026	-0,21%	-0,12	56,68	55,81	55,81	57,32	172K	156
02/03/2026	0,07%	0,04	56,80	56,99	55,16	57,34	411K	247
27/02/2026	0,42%	0,24	56,76	56,50	54,80	56,80	390K	256
26/02/2026	0,93%	0,52	56,52	55,95	54,58	56,59	239K	170
25/02/2026	0,00%	0,00	56,00	55,97	54,79	56,00	177K	120
24/02/2026	1,25%	0,69	56,00	55,69	54,16	56,00	361K	226
23/02/2026	0,71%	0,39	55,31	54,93	54,59	55,93	335K	136
20/02/2026	0,73%	0,40	54,92	53,95	53,95	54,92	160K	181
19/02/2026	-0,51%	-0,28	54,52	54,79	53,66	54,92	111K	111
18/02/2026	0,26%	0,14	54,80	54,80	53,55	54,92	263K	245
13/02/2026	0,66%	0,36	54,66	54,31	53,80	54,93	168K	141
12/02/2026	0,02%	0,01	54,30	54,28	53,68	54,31	103K	112
11/02/2026	-0,60%	-0,33	54,29	54,62	53,72	54,62	288K	201
10/02/2026	-0,91%	-0,50	54,62	55,11	54,06	55,11	120K	142
09/02/2026	-1,13%	-0,63	55,12	55,66	54,50	55,66	149K	228
06/02/2026	0,43%	0,24	55,75	56,98	55,03	56,98	232K	255
05/02/2026	0,67%	0,37	55,51	55,36	55,36	57,89	147K	153
04/02/2026	0,05%	0,03	55,14	56,28	54,83	56,28	269K	226
03/02/2026	-1,34%	-0,75	55,11	57,00	55,00	57,98	270K	251
02/02/2026	0,43%	0,24	55,86	55,64	55,02	59,99	200K	314
30/01/2026	0,94%	0,52	55,62	55,07	54,36	55,62	98K	144
29/01/2026	0,09%	0,05	55,10	55,61	54,35	55,62	120K	166
28/01/2026	-1,70%	-0,95	55,05	56,00	54,46	56,00	132K	178
27/01/2026	-0,32%	-0,18	56,00	55,01	54,11	56,97	470K	305
26/01/2026	2,39%	1,31	56,18	54,86	54,05	56,18	291K	220
23/01/2026	-0,27%	-0,15	54,87	55,00	53,92	55,29	163K	161
22/01/2026	0,68%	0,37	55,02	54,64	53,03	55,02	298K	276
21/01/2026	0,79%	0,43	54,65	54,86	52,98	55,30	478K	366
20/01/2026	1,35%	0,72	54,22	53,05	53,05	55,29	112K	133
19/01/2026	1,63%	0,86	53,50	54,00	52,26	54,00	174K	155
16/01/2026	-2,52%	-1,36	52,64	55,46	52,20	55,46	163K	283
15/01/2026	-2,26%	-1,25	54,00	55,24	53,12	55,49	219K	338
14/01/2026	-0,43%	-0,24	55,25	54,52	54,52	55,50	15K	53
13/01/2026	1,95%	1,06	55,49	55,00	53,07	55,93	208K	238
12/01/2026	0,02%	0,01	54,43	54,40	53,87	56,40	232K	278
09/01/2026	-1,32%	-0,73	54,42	55,90	53,55	55,90	85K	134
08/01/2026	0,42%	0,23	55,15	55,92	53,52	56,56	331K	349
07/01/2026	0,79%	0,43	54,92	54,85	53,59	56,55	155K	241
06/01/2026	1,58%	0,85	54,49	53,48	51,52	57,01	286K	345
05/01/2026	-	-	53,64	53,80	52,90	54,00	182K	173

Date,Open,High,Low,Close,Volume
17-Jul-26,51.54,52.20,51.10,51.63,64938
16-Jul-26,51.63,52.15,51.20,51.20,78463
15-Jul-26,51.25,52.35,51.04,51.12,87129
14-Jul-26,51.85,52.79,51.00,51.25,140298
13-Jul-26,51.22,51.85,50.84,51.84,90932
10-Jul-26,51.94,51.94,50.72,51.24,122294
09-Jul-26,51.99,51.99,50.53,51.95,77140
08-Jul-26,51.78,52.00,50.08,52.00,117134
07-Jul-26,51.31,51.48,51.15,51.40,29445
06-Jul-26,51.46,51.46,50.91,51.31,127128
03-Jul-26,51.92,52.18,51.00,51.48,84939
02-Jul-26,52.00,52.34,51.40,51.73,242662
01-Jul-26,51.99,52.20,51.40,51.87,205034
30-Jun-26,51.79,52.00,50.89,51.47,141177
29-Jun-26,51.20,52.42,50.75,51.27,480182
26-Jun-26,51.72,52.28,50.85,50.85,173911
25-Jun-26,51.33,51.93,51.20,51.20,174346
24-Jun-26,52.48,52.48,50.82,50.82,266385
23-Jun-26,51.10,52.48,51.10,51.68,90766
22-Jun-26,51.08,52.80,51.08,52.10,471705
19-Jun-26,52.37,52.79,51.02,52.00,175660
18-Jun-26,52.49,52.82,51.41,52.37,201976
17-Jun-26,51.53,52.83,51.52,52.49,153440
16-Jun-26,52.50,52.84,51.20,51.53,243364
15-Jun-26,52.69,52.86,51.85,52.85,177998
12-Jun-26,52.15,52.77,51.37,52.70,128394
11-Jun-26,52.17,52.17,51.27,51.95,70385
10-Jun-26,51.88,52.91,51.11,51.95,77890
09-Jun-26,50.78,52.96,50.78,52.96,163632
08-Jun-26,52.59,53.18,51.48,52.60,183708
05-Jun-26,51.16,52.06,51.15,52.06,145301
03-Jun-26,53.43,53.43,51.06,51.06,464422
02-Jun-26,53.00,53.38,52.28,53.00,113247
01-Jun-26,52.15,53.34,51.50,52.90,372457
29-May-26,52.84,53.49,52.10,52.10,133010
28-May-26,53.10,53.48,52.23,52.91,209112
27-May-26,53.47,53.47,52.49,53.10,74876
26-May-26,53.79,53.79,53.05,53.50,32305
25-May-26,53.43,53.82,52.96,53.82,97432
22-May-26,53.40,53.40,52.90,52.90,47323
21-May-26,53.16,53.66,52.79,53.45,56778
20-May-26,53.82,53.82,52.47,52.47,284203
19-May-26,52.66,53.82,52.66,53.48,416565
18-May-26,53.84,53.84,52.60,53.66,209497
15-May-26,53.85,53.85,52.52,53.84,142353
14-May-26,52.63,53.88,52.33,53.69,196900
13-May-26,52.93,54.40,52.19,52.65,194673
12-May-26,52.89,53.80,52.03,52.95,225566
11-May-26,53.19,53.69,52.05,53.10,197523
08-May-26,53.64,54.19,53.37,53.94,102394
07-May-26,54.24,54.25,53.05,54.18,132649
06-May-26,54.33,54.33,53.21,54.26,619534
05-May-26,54.72,54.78,54.01,54.01,204700
04-May-26,54.76,54.78,54.17,54.72,71677
30-Apr-26,55.26,55.26,54.16,54.76,224826
29-Apr-26,54.47,55.45,54.15,54.16,624849
28-Apr-26,54.47,55.46,54.10,54.41,157482
27-Apr-26,54.11,54.70,54.08,54.40,47769
24-Apr-26,54.24,54.69,54.06,54.40,63237
23-Apr-26,54.23,54.81,54.05,54.24,217965
22-Apr-26,54.99,54.99,54.10,54.23,266353
20-Apr-26,54.41,55.17,54.13,54.13,335535
17-Apr-26,54.11,55.19,54.11,54.20,128185
16-Apr-26,54.22,55.17,54.04,54.06,405524
15-Apr-26,55.18,55.64,54.05,54.21,278448
14-Apr-26,54.11,55.86,54.11,54.20,291701
13-Apr-26,54.01,55.86,54.01,54.97,287690
10-Apr-26,54.55,55.81,54.00,54.56,504246
09-Apr-26,54.80,55.99,54.05,54.70,365023
08-Apr-26,55.71,56.07,54.15,55.11,405713
07-Apr-26,55.71,56.73,54.46,55.15,235161
06-Apr-26,54.37,55.55,54.28,55.15,267367
02-Apr-26,55.35,56.19,54.00,55.48,246142
01-Apr-26,56.38,56.38,55.10,55.35,140759
31-Mar-26,55.38,56.43,55.05,56.20,157306
30-Mar-26,55.07,56.75,55.07,55.38,180044
27-Mar-26,55.85,56.98,55.05,55.05,300883
26-Mar-26,56.76,56.76,55.70,56.39,146758
25-Mar-26,55.95,56.96,55.52,56.20,523889
24-Mar-26,56.40,57.38,55.54,56.10,210529
23-Mar-26,56.48,57.94,55.44,56.40,418419
20-Mar-26,56.81,57.32,55.43,55.81,215834
19-Mar-26,56.12,57.46,55.60,56.32,273633
18-Mar-26,56.94,57.92,56.30,56.53,124746
17-Mar-26,57.52,57.89,56.17,56.95,415203
16-Mar-26,55.84,57.97,55.84,56.97,219030
13-Mar-26,55.72,58.00,55.72,56.70,305480
12-Mar-26,56.40,57.40,55.13,56.12,343859
11-Mar-26,55.84,59.96,55.07,56.42,568033
10-Mar-26,55.70,56.00,55.46,55.68,137637
09-Mar-26,57.31,57.31,54.03,55.70,245161
06-Mar-26,56.79,57.32,56.00,56.88,207879
05-Mar-26,56.78,57.32,55.19,56.83,364971
04-Mar-26,55.99,57.08,55.13,56.69,159212
03-Mar-26,55.81,57.32,55.81,56.68,172052
02-Mar-26,56.99,57.34,55.16,56.80,411089
27-Feb-26,56.50,56.80,54.80,56.76,390072
26-Feb-26,55.95,56.59,54.58,56.52,239230
25-Feb-26,55.97,56.00,54.79,56.00,176555
24-Feb-26,55.69,56.00,54.16,56.00,361075
23-Feb-26,54.93,55.93,54.59,55.31,335230
20-Feb-26,53.95,54.92,53.95,54.92,160263
19-Feb-26,54.79,54.92,53.66,54.52,111124
18-Feb-26,54.80,54.92,53.55,54.80,263222
13-Feb-26,54.31,54.93,53.80,54.66,167725
12-Feb-26,54.28,54.31,53.68,54.30,103236
11-Feb-26,54.62,54.62,53.72,54.29,287831
10-Feb-26,55.11,55.11,54.06,54.62,120377
09-Feb-26,55.66,55.66,54.50,55.12,149056
06-Feb-26,56.98,56.98,55.03,55.75,231608
05-Feb-26,55.36,57.89,55.36,55.51,147321
04-Feb-26,56.28,56.28,54.83,55.14,269020
03-Feb-26,57.00,57.98,55.00,55.11,270477
02-Feb-26,55.64,59.99,55.02,55.86,200152
30-Jan-26,55.07,55.62,54.36,55.62,97584
29-Jan-26,55.61,55.62,54.35,55.10,120092
28-Jan-26,56.00,56.00,54.46,55.05,131858
27-Jan-26,55.01,56.97,54.11,56.00,470031
26-Jan-26,54.86,56.18,54.05,56.18,291225
23-Jan-26,55.00,55.29,53.92,54.87,163233
22-Jan-26,54.64,55.02,53.03,55.02,298317
21-Jan-26,54.86,55.30,52.98,54.65,477836
20-Jan-26,53.05,55.29,53.05,54.22,111892
19-Jan-26,54.00,54.00,52.26,53.50,174484
16-Jan-26,55.46,55.46,52.20,52.64,163330
15-Jan-26,55.24,55.49,53.12,54.00,218613
14-Jan-26,54.52,55.50,54.52,55.25,15405
13-Jan-26,55.00,55.93,53.07,55.49,208113
12-Jan-26,54.40,56.40,53.87,54.43,232046
09-Jan-26,55.90,55.90,53.55,54.42,85079
08-Jan-26,55.92,56.56,53.52,55.15,330767
07-Jan-26,54.85,56.55,53.59,54.92,155111
06-Jan-26,53.48,57.01,51.52,54.49,286220
05-Jan-26,53.80,54.00,52.90,53.64,181533

*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: GCRA11