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
03/11/2025	0,92%	0,46	50,46	49,61	49,61	51,23	63K	116
31/10/2025	0,32%	0,16	50,00	50,03	49,61	50,68	41K	59
30/10/2025	0,48%	0,24	49,84	49,60	49,34	50,69	165K	141
29/10/2025	-0,28%	-0,14	49,60	49,73	49,25	49,89	72K	83
28/10/2025	0,22%	0,11	49,74	50,12	49,40	50,25	82K	151
27/10/2025	-0,32%	-0,16	49,63	49,99	49,21	50,79	119K	130
24/10/2025	-0,62%	-0,31	49,79	50,00	49,27	50,08	38K	99

23/10/2025	2,24%	1,10	50,10	49,51	49,01	50,10	36K	103
22/10/2025	-1,72%	-0,86	49,00	49,86	48,55	49,95	197K	236
21/10/2025	-0,28%	-0,14	49,86	50,00	49,23	50,31	143K	129
20/10/2025	-0,32%	-0,16	50,00	50,00	49,55	50,37	138K	121
17/10/2025	0,12%	0,06	50,16	50,61	49,84	50,89	55K	126
16/10/2025	-0,40%	-0,20	50,10	50,32	49,84	50,99	179K	289
15/10/2025	-0,40%	-0,20	50,30	50,50	49,94	51,10	250K	206
14/10/2025	-1,04%	-0,53	50,50	50,96	50,11	51,12	69K	139
13/10/2025	1,17%	0,59	51,03	50,82	50,07	51,13	103K	157
10/10/2025	-0,38%	-0,19	50,44	50,63	50,44	51,30	117K	111
09/10/2025	-0,04%	-0,02	50,63	51,12	50,46	51,40	95K	130
08/10/2025	-1,84%	-0,95	50,65	51,50	50,05	51,50	128K	158
07/10/2025	0,02%	0,01	51,60	51,72	51,25	51,72	31K	75
06/10/2025	-0,10%	-0,05	51,59	51,88	51,17	51,88	56K	75
03/10/2025	0,51%	0,26	51,64	51,38	51,37	51,67	47K	66
02/10/2025	0,37%	0,19	51,38	51,19	51,19	51,44	54K	172
01/10/2025	0,00%	0,00	51,19	51,20	51,15	51,20	28K	87
30/09/2025	0,25%	0,13	51,19	51,02	51,00	51,20	106K	211
29/09/2025	-0,18%	-0,09	51,06	51,20	50,80	51,20	39K	77
26/09/2025	0,00%	0,00	51,15	51,18	51,03	51,18	13K	85
25/09/2025	0,10%	0,05	51,15	51,10	50,65	51,20	106K	798
24/09/2025	0,06%	0,03	51,10	50,66	50,66	51,10	29K	51
23/09/2025	0,14%	0,07	51,07	51,09	50,65	51,09	112K	936
22/09/2025	-0,39%	-0,20	51,00	51,20	50,70	51,20	43K	552
19/09/2025	0,00%	0,00	51,20	51,20	51,00	51,20	38K	186
18/09/2025	0,29%	0,15	51,20	51,06	50,58	51,37	164K	1.645
17/09/2025	-0,76%	-0,39	51,05	51,43	51,04	51,44	60K	86
16/09/2025	-0,23%	-0,12	51,44	51,56	51,29	51,56	25K	66
15/09/2025	-0,52%	-0,27	51,56	51,83	51,23	51,83	100K	100
12/09/2025	1,55%	0,79	51,83	50,90	50,89	51,92	281K	284
11/09/2025	0,08%	0,04	51,04	51,00	50,80	52,09	107K	142
10/09/2025	-0,86%	-0,44	51,00	51,44	50,85	51,44	82K	510
09/09/2025	-0,69%	-0,36	51,44	51,64	50,63	51,64	55K	85
08/09/2025	-0,61%	-0,32	51,80	51,50	51,00	52,19	93K	224
05/09/2025	0,81%	0,42	52,12	51,76	51,52	52,12	98K	139
04/09/2025	0,58%	0,30	51,70	51,40	51,10	51,70	121K	232
03/09/2025	-0,06%	-0,03	51,40	51,02	50,80	51,42	35K	53
02/09/2025	0,47%	0,24	51,43	51,19	50,96	51,46	24K	65
01/09/2025	0,00%	0,00	51,19	50,24	50,24	51,44	74K	91
29/08/2025	0,35%	0,18	51,19	51,29	50,53	51,29	177K	181
28/08/2025	-0,35%	-0,18	51,01	51,05	50,57	51,20	57K	129
27/08/2025	0,22%	0,11	51,19	51,27	50,29	51,29	202K	130
26/08/2025	1,59%	0,80	51,08	51,34	50,27	51,34	97K	168
25/08/2025	-2,35%	-1,21	50,28	51,56	50,28	51,56	213K	196
22/08/2025	0,90%	0,46	51,49	51,59	50,68	51,59	73K	152
21/08/2025	0,00%	0,00	51,03	51,04	50,70	51,99	30K	113
20/08/2025	-1,52%	-0,79	51,03	52,45	50,80	52,79	186K	292
19/08/2025	0,62%	0,32	51,82	52,82	50,71	52,82	200K	190
18/08/2025	0,66%	0,34	51,50	50,58	50,58	53,00	115K	126
15/08/2025	0,51%	0,26	51,16	50,99	50,15	52,48	218K	255
14/08/2025	0,45%	0,23	50,90	50,88	50,50	51,87	122K	188
13/08/2025	-0,59%	-0,30	50,67	51,11	50,38	52,00	125K	123
12/08/2025	0,93%	0,47	50,97	49,85	49,06	50,98	357K	188
11/08/2025	1,00%	0,50	50,50	50,80	49,58	51,13	102K	181
08/08/2025	-1,92%	-0,98	50,00	49,99	49,02	50,80	214K	232
07/08/2025	0,73%	0,37	50,98	50,19	50,05	51,05	171K	182
06/08/2025	-0,08%	-0,04	50,61	50,30	50,06	51,14	24K	89
05/08/2025	-0,57%	-0,29	50,65	50,26	50,24	51,18	64K	109
04/08/2025	-0,37%	-0,19	50,94	51,09	50,12	51,14	77K	158
01/08/2025	1,53%	0,77	51,13	50,36	50,07	51,31	119K	194
31/07/2025	-0,47%	-0,24	50,36	50,31	50,30	50,62	85K	122
30/07/2025	-0,04%	-0,02	50,60	50,60	50,31	50,62	20K	43
29/07/2025	0,64%	0,32	50,62	50,81	50,31	50,81	10K	47
28/07/2025	-1,33%	-0,68	50,30	51,03	50,30	51,03	60K	121
25/07/2025	0,28%	0,14	50,98	51,24	50,51	51,24	20K	48
24/07/2025	-0,31%	-0,16	50,84	50,91	50,25	50,91	54K	110
23/07/2025	0,04%	0,02	51,00	50,16	50,05	51,18	197K	155
22/07/2025	1,76%	0,88	50,98	50,16	50,11	50,98	83K	125
21/07/2025	-0,89%	-0,45	50,10	51,28	50,10	51,28	52K	98
18/07/2025	-1,25%	-0,64	50,55	51,29	50,55	51,29	78K	160
17/07/2025	0,81%	0,41	51,19	51,27	50,48	51,30	185K	233
16/07/2025	-0,86%	-0,44	50,78	51,52	50,31	51,55	50K	87
15/07/2025	-1,50%	-0,78	51,22	50,96	50,19	51,98	82K	177
14/07/2025	2,77%	1,40	52,00	51,12	50,61	52,09	75K	172
11/07/2025	-2,49%	-1,29	50,60	50,94	50,60	52,18	27K	88
10/07/2025	0,78%	0,40	51,89	51,49	50,46	52,78	144K	131
09/07/2025	0,33%	0,17	51,49	51,32	50,08	51,99	116K	120
08/07/2025	-0,52%	-0,27	51,32	51,51	51,00	53,12	158K	193
07/07/2025	-0,67%	-0,35	51,59	51,94	51,32	51,94	35K	108
04/07/2025	0,19%	0,10	51,94	51,84	51,00	51,94	94K	179
03/07/2025	1,85%	0,94	51,84	51,00	51,00	51,89	52K	109
02/07/2025	-0,84%	-0,43	50,90	50,91	50,90	51,40	109K	117
01/07/2025	0,69%	0,35	51,33	51,40	50,90	51,40	45K	79
27/06/2025	0,00%	0,00	50,98	50,21	50,21	51,20	88K	147
26/06/2025	0,47%	0,24	50,98	50,73	50,11	51,11	84K	177
25/06/2025	0,69%	0,35	50,74	50,39	50,03	50,74	28K	53
24/06/2025	0,18%	0,09	50,39	49,70	49,70	50,48	142K	125
23/06/2025	0,00%	0,00	50,30	50,30	49,90	50,37	54K	88
20/06/2025	0,20%	0,10	50,30	50,19	49,97	50,39	101K	106
18/06/2025	-0,40%	-0,20	50,20	50,39	49,96	50,40	32K	66
17/06/2025	0,70%	0,35	50,40	50,06	49,99	50,59	113K	142
16/06/2025	-1,86%	-0,95	50,05	50,03	50,00	51,00	112K	200
13/06/2025	2,02%	1,01	51,00	49,65	49,49	52,00	172K	323
12/06/2025	-0,16%	-0,08	49,99	49,34	49,33	50,12	45K	80
11/06/2025	0,24%	0,12	50,07	50,08	49,30	50,08	53K	101
10/06/2025	-0,18%	-0,09	49,95	49,25	49,20	50,14	100K	133
09/06/2025	-1,79%	-0,91	50,04	49,75	48,53	50,89	136K	200
06/06/2025	0,10%	0,05	50,95	51,44	49,84	51,61	84K	161
05/06/2025	-0,37%	-0,19	50,90	51,09	50,00	52,49	220K	298
04/06/2025	0,51%	0,26	51,09	50,82	50,23	51,09	132K	194
03/06/2025	1,68%	0,84	50,83	50,10	49,90	51,11	133K	217
02/06/2025	-0,60%	-0,30	49,99	50,79	49,26	51,09	226K	264
30/05/2025	1,07%	0,53	50,29	50,63	49,80	50,87	98K	150
29/05/2025	-2,77%	-1,42	49,76	51,18	49,71	51,18	303K	262
28/05/2025	1,27%	0,64	51,18	50,51	50,51	51,18	17K	66
27/05/2025	1,06%	0,53	50,54	50,75	49,93	51,19	144K	212
26/05/2025	-1,94%	-0,99	50,01	51,00	50,01	51,49	180K	280
23/05/2025	0,39%	0,20	51,00	51,09	50,85	51,13	40K	111
22/05/2025	-0,55%	-0,28	50,80	51,14	50,61	51,24	60K	101
21/05/2025	-0,23%	-0,12	51,08	51,67	50,83	51,67	76K	145
20/05/2025	-1,16%	-0,60	51,20	51,81	50,77	51,90	169K	167
19/05/2025	-0,02%	-0,01	51,80	51,87	51,28	51,88	22K	83
16/05/2025	1,61%	0,82	51,81	51,92	50,60	51,92	143K	161
15/05/2025	0,65%	0,33	50,99	50,75	50,35	51,30	98K	206
14/05/2025	1,28%	0,64	50,66	49,92	49,92	50,82	33K	87
13/05/2025	1,05%	0,52	50,02	50,88	49,63	50,88	32K	89
12/05/2025	-2,94%	-1,50	49,50	51,00	48,65	51,14	324K	309
09/05/2025	0,29%	0,15	51,00	50,88	49,68	51,08	81K	198
08/05/2025	-2,12%	-1,10	50,85	52,49	49,52	52,49	548K	1.523
07/05/2025	-1,96%	-1,04	51,95	53,03	51,78	53,03	127K	114
06/05/2025	0,40%	0,21	52,99	52,78	51,52	52,99	265K	261
05/05/2025	1,07%	0,56	52,78	52,01	51,53	53,67	300K	301
02/05/2025	0,29%	0,15	52,22	51,04	51,03	52,85	166K	236
30/04/2025	1,30%	0,67	52,07	52,77	50,84	52,92	113K	123
29/04/2025	1,22%	0,62	51,40	51,31	50,82	52,79	85K	129
28/04/2025	0,36%	0,18	50,78	52,86	50,28	52,86	121K	137
25/04/2025	-	-	50,60	51,00	50,60	52,94	153K	129

Date,Open,High,Low,Close,Volume
03-Nov-25,49.61,51.23,49.61,50.46,63037
31-Oct-25,50.03,50.68,49.61,50.00,40628
30-Oct-25,49.60,50.69,49.34,49.84,164532
29-Oct-25,49.73,49.89,49.25,49.60,72179
28-Oct-25,50.12,50.25,49.40,49.74,81825
27-Oct-25,49.99,50.79,49.21,49.63,119148
24-Oct-25,50.00,50.08,49.27,49.79,37829
23-Oct-25,49.51,50.10,49.01,50.10,36402
22-Oct-25,49.86,49.95,48.55,49.00,196688
21-Oct-25,50.00,50.31,49.23,49.86,143423
20-Oct-25,50.00,50.37,49.55,50.00,137777
17-Oct-25,50.61,50.89,49.84,50.16,54603
16-Oct-25,50.32,50.99,49.84,50.10,178559
15-Oct-25,50.50,51.10,49.94,50.30,249760
14-Oct-25,50.96,51.12,50.11,50.50,69454
13-Oct-25,50.82,51.13,50.07,51.03,102520
10-Oct-25,50.63,51.30,50.44,50.44,116530
09-Oct-25,51.12,51.40,50.46,50.63,95011
08-Oct-25,51.50,51.50,50.05,50.65,128264
07-Oct-25,51.72,51.72,51.25,51.60,30961
06-Oct-25,51.88,51.88,51.17,51.59,55932
03-Oct-25,51.38,51.67,51.37,51.64,46582
02-Oct-25,51.19,51.44,51.19,51.38,54139
01-Oct-25,51.20,51.20,51.15,51.19,27742
30-Sep-25,51.02,51.20,51.00,51.19,105927
29-Sep-25,51.20,51.20,50.80,51.06,39488
26-Sep-25,51.18,51.18,51.03,51.15,13333
25-Sep-25,51.10,51.20,50.65,51.15,105624
24-Sep-25,50.66,51.10,50.66,51.10,29089
23-Sep-25,51.09,51.09,50.65,51.07,112346
22-Sep-25,51.20,51.20,50.70,51.00,43316
19-Sep-25,51.20,51.20,51.00,51.20,38124
18-Sep-25,51.06,51.37,50.58,51.20,164068
17-Sep-25,51.43,51.44,51.04,51.05,60311
16-Sep-25,51.56,51.56,51.29,51.44,25158
15-Sep-25,51.83,51.83,51.23,51.56,99794
12-Sep-25,50.90,51.92,50.89,51.83,281148
11-Sep-25,51.00,52.09,50.80,51.04,107086
10-Sep-25,51.44,51.44,50.85,51.00,82160
09-Sep-25,51.64,51.64,50.63,51.44,55314
08-Sep-25,51.50,52.19,51.00,51.80,93412
05-Sep-25,51.76,52.12,51.52,52.12,97618
04-Sep-25,51.40,51.70,51.10,51.70,121057
03-Sep-25,51.02,51.42,50.80,51.40,34951
02-Sep-25,51.19,51.46,50.96,51.43,23505
01-Sep-25,50.24,51.44,50.24,51.19,73957
29-Aug-25,51.29,51.29,50.53,51.19,176730
28-Aug-25,51.05,51.20,50.57,51.01,57167
27-Aug-25,51.27,51.29,50.29,51.19,201948
26-Aug-25,51.34,51.34,50.27,51.08,96832
25-Aug-25,51.56,51.56,50.28,50.28,213126
22-Aug-25,51.59,51.59,50.68,51.49,73086
21-Aug-25,51.04,51.99,50.70,51.03,29688
20-Aug-25,52.45,52.79,50.80,51.03,185913
19-Aug-25,52.82,52.82,50.71,51.82,199771
18-Aug-25,50.58,53.00,50.58,51.50,115366
15-Aug-25,50.99,52.48,50.15,51.16,218140
14-Aug-25,50.88,51.87,50.50,50.90,122045
13-Aug-25,51.11,52.00,50.38,50.67,124894
12-Aug-25,49.85,50.98,49.06,50.97,357235
11-Aug-25,50.80,51.13,49.58,50.50,101817
08-Aug-25,49.99,50.80,49.02,50.00,214379
07-Aug-25,50.19,51.05,50.05,50.98,170668
06-Aug-25,50.30,51.14,50.06,50.61,23523
05-Aug-25,50.26,51.18,50.24,50.65,63814
04-Aug-25,51.09,51.14,50.12,50.94,76516
01-Aug-25,50.36,51.31,50.07,51.13,118735
31-Jul-25,50.31,50.62,50.30,50.36,84995
30-Jul-25,50.60,50.62,50.31,50.60,19606
29-Jul-25,50.81,50.81,50.31,50.62,10411
28-Jul-25,51.03,51.03,50.30,50.30,59938
25-Jul-25,51.24,51.24,50.51,50.98,19940
24-Jul-25,50.91,50.91,50.25,50.84,54101
23-Jul-25,50.16,51.18,50.05,51.00,197124
22-Jul-25,50.16,50.98,50.11,50.98,82815
21-Jul-25,51.28,51.28,50.10,50.10,51984
18-Jul-25,51.29,51.29,50.55,50.55,78478
17-Jul-25,51.27,51.30,50.48,51.19,184590
16-Jul-25,51.52,51.55,50.31,50.78,49653
15-Jul-25,50.96,51.98,50.19,51.22,81848
14-Jul-25,51.12,52.09,50.61,52.00,75007
11-Jul-25,50.94,52.18,50.60,50.60,27193
10-Jul-25,51.49,52.78,50.46,51.89,143680
09-Jul-25,51.32,51.99,50.08,51.49,116228
08-Jul-25,51.51,53.12,51.00,51.32,158173
07-Jul-25,51.94,51.94,51.32,51.59,34667
04-Jul-25,51.84,51.94,51.00,51.94,93879
03-Jul-25,51.00,51.89,51.00,51.84,52199
02-Jul-25,50.91,51.40,50.90,50.90,109367
01-Jul-25,51.40,51.40,50.90,51.33,45273
27-Jun-25,50.21,51.20,50.21,50.98,87766
26-Jun-25,50.73,51.11,50.11,50.98,84440
25-Jun-25,50.39,50.74,50.03,50.74,27873
24-Jun-25,49.70,50.48,49.70,50.39,142214
23-Jun-25,50.30,50.37,49.90,50.30,54265
20-Jun-25,50.19,50.39,49.97,50.30,101293
18-Jun-25,50.39,50.40,49.96,50.20,32225
17-Jun-25,50.06,50.59,49.99,50.40,112876
16-Jun-25,50.03,51.00,50.00,50.05,112483
13-Jun-25,49.65,52.00,49.49,51.00,171764
12-Jun-25,49.34,50.12,49.33,49.99,44717
11-Jun-25,50.08,50.08,49.30,50.07,52909
10-Jun-25,49.25,50.14,49.20,49.95,99881
09-Jun-25,49.75,50.89,48.53,50.04,135633
06-Jun-25,51.44,51.61,49.84,50.95,84259
05-Jun-25,51.09,52.49,50.00,50.90,220109
04-Jun-25,50.82,51.09,50.23,51.09,131717
03-Jun-25,50.10,51.11,49.90,50.83,132797
02-Jun-25,50.79,51.09,49.26,49.99,225706
30-May-25,50.63,50.87,49.80,50.29,98152
29-May-25,51.18,51.18,49.71,49.76,302598
28-May-25,50.51,51.18,50.51,51.18,17274
27-May-25,50.75,51.19,49.93,50.54,144101
26-May-25,51.00,51.49,50.01,50.01,180489
23-May-25,51.09,51.13,50.85,51.00,40273
22-May-25,51.14,51.24,50.61,50.80,59640
21-May-25,51.67,51.67,50.83,51.08,75605
20-May-25,51.81,51.90,50.77,51.20,168632
19-May-25,51.87,51.88,51.28,51.80,22428
16-May-25,51.92,51.92,50.60,51.81,142635
15-May-25,50.75,51.30,50.35,50.99,98465
14-May-25,49.92,50.82,49.92,50.66,32978
13-May-25,50.88,50.88,49.63,50.02,31873
12-May-25,51.00,51.14,48.65,49.50,324475
09-May-25,50.88,51.08,49.68,51.00,80558
08-May-25,52.49,52.49,49.52,50.85,547561
07-May-25,53.03,53.03,51.78,51.95,126511
06-May-25,52.78,52.99,51.52,52.99,264808
05-May-25,52.01,53.67,51.53,52.78,300068
02-May-25,51.04,52.85,51.03,52.22,165915
30-Apr-25,52.77,52.92,50.84,52.07,112911
29-Apr-25,51.31,52.79,50.82,51.40,85219
28-Apr-25,52.86,52.86,50.28,50.78,120654
25-Apr-25,51.00,52.94,50.60,50.60,153275

*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