Cotação atual, histórico e gráfico do papel: GCRI11

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 GCRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,95%	-0,60	62,50	63,44	62,45	63,44	90K	147
25/08/2025	0,53%	0,33	63,10	62,70	61,60	63,31	160K	317
22/08/2025	0,16%	0,10	62,77	62,79	61,54	63,35	195K	419
21/08/2025	-0,21%	-0,13	62,67	62,59	62,54	62,96	21K	76
20/08/2025	-0,25%	-0,16	62,80	62,94	62,48	62,95	34K	111
19/08/2025	-1,13%	-0,72	62,96	63,85	62,29	63,85	220K	348
18/08/2025	0,74%	0,47	63,68	63,75	62,26	63,87	214K	255

15/08/2025	0,94%	0,59	63,21	62,49	61,52	63,95	195K	307
14/08/2025	-2,29%	-1,47	62,62	62,89	61,34	63,39	215K	250
13/08/2025	0,49%	0,31	64,09	63,98	63,37	64,45	243K	285
12/08/2025	0,60%	0,38	63,78	64,02	63,20	64,02	75K	130
11/08/2025	0,54%	0,34	63,40	63,19	63,19	64,00	72K	173
08/08/2025	-1,31%	-0,84	63,06	64,00	63,06	64,00	105K	262
07/08/2025	0,79%	0,50	63,90	63,41	62,86	64,01	199K	234
06/08/2025	-1,09%	-0,70	63,40	64,10	62,65	64,40	329K	254
05/08/2025	0,38%	0,24	64,10	63,70	63,54	64,27	26K	80
04/08/2025	-0,51%	-0,33	63,86	63,86	63,53	64,46	71K	121
01/08/2025	-0,83%	-0,54	64,19	65,38	63,81	65,39	495K	281
31/07/2025	-1,46%	-0,96	64,73	66,39	64,71	66,99	460K	345
30/07/2025	0,03%	0,02	65,69	66,80	65,03	67,18	266K	272
29/07/2025	1,02%	0,66	65,67	65,00	64,72	66,57	257K	198
28/07/2025	-1,19%	-0,78	65,01	65,75	64,56	65,75	173K	268
25/07/2025	1,20%	0,78	65,79	65,09	65,09	65,79	17K	29
24/07/2025	-1,04%	-0,68	65,01	65,58	64,70	66,29	114K	160
23/07/2025	-0,29%	-0,19	65,69	66,37	65,00	67,49	146K	227
22/07/2025	-0,33%	-0,22	65,88	66,39	65,20	68,36	151K	197
21/07/2025	-1,33%	-0,89	66,10	68,59	64,40	68,59	273K	441
18/07/2025	-0,76%	-0,51	66,99	67,08	65,60	68,59	244K	309
17/07/2025	0,76%	0,51	67,50	67,75	65,23	67,75	207K	294
16/07/2025	0,13%	0,09	66,99	67,57	64,82	67,76	341K	289
15/07/2025	0,15%	0,10	66,90	66,91	66,90	69,38	163K	1.238
14/07/2025	-1,18%	-0,80	66,80	67,10	65,03	67,10	183K	165
11/07/2025	1,18%	0,79	67,60	66,82	66,80	69,66	300K	328
10/07/2025	0,32%	0,21	66,81	66,60	66,60	67,16	219K	882
09/07/2025	-0,21%	-0,14	66,60	67,30	66,60	67,30	40K	96
08/07/2025	0,10%	0,07	66,74	66,80	66,60	66,98	95K	143
07/07/2025	0,53%	0,35	66,67	66,50	65,53	66,99	368K	239
04/07/2025	0,24%	0,16	66,32	66,19	66,12	66,96	35K	80
03/07/2025	1,01%	0,66	66,16	65,70	65,69	68,67	108K	107
02/07/2025	0,89%	0,58	65,50	65,40	65,10	65,65	306K	86
01/07/2025	1,44%	0,92	64,92	64,90	64,54	64,95	70K	65
27/06/2025	0,00%	0,00	64,00	63,95	63,95	64,20	36K	45
26/06/2025	0,03%	0,02	64,00	64,00	63,73	64,00	29K	48
25/06/2025	0,00%	0,00	63,98	63,89	63,80	63,98	18K	45
24/06/2025	-0,76%	-0,49	63,98	63,53	63,41	64,27	117K	510
23/06/2025	0,00%	0,00	64,47	64,47	63,44	64,96	287K	624
20/06/2025	0,05%	0,03	64,47	64,48	64,20	64,48	37K	63
18/06/2025	1,50%	0,95	64,44	64,09	63,56	64,49	146K	138
17/06/2025	0,16%	0,10	63,49	63,49	63,26	63,58	30K	64
16/06/2025	0,46%	0,29	63,39	63,10	62,71	64,39	194K	206
13/06/2025	-1,64%	-1,05	63,10	63,50	62,30	63,50	189K	162
12/06/2025	1,21%	0,77	64,15	63,34	63,34	64,43	193K	532
11/06/2025	-0,66%	-0,42	63,38	64,19	63,35	64,20	211K	819
10/06/2025	-1,83%	-1,19	63,80	65,40	63,72	65,40	114K	165
09/06/2025	0,18%	0,12	64,99	64,90	64,06	65,79	449K	347
06/06/2025	0,90%	0,58	64,87	64,10	64,10	65,56	305K	356
05/06/2025	0,91%	0,58	64,29	63,90	63,90	64,29	37K	65
04/06/2025	-1,82%	-1,18	63,71	64,17	63,70	64,79	164K	213
03/06/2025	0,57%	0,37	64,89	64,70	64,60	65,70	57K	150
02/06/2025	-0,28%	-0,18	64,52	65,33	64,31	65,33	53K	95
30/05/2025	-0,35%	-0,23	64,70	65,09	64,21	65,29	56K	119
29/05/2025	-0,26%	-0,17	64,93	65,29	64,80	65,33	15K	41
28/05/2025	0,74%	0,48	65,10	65,10	64,75	65,29	27K	54
27/05/2025	-1,58%	-1,04	64,62	65,69	64,16	65,69	129K	415
26/05/2025	0,86%	0,56	65,66	65,35	64,72	65,66	93K	418
23/05/2025	0,46%	0,30	65,10	64,80	64,69	65,12	63K	85
22/05/2025	-0,15%	-0,10	64,80	65,10	64,35	65,18	93K	108
21/05/2025	1,25%	0,80	64,90	64,29	63,95	65,37	266K	482
20/05/2025	-1,23%	-0,80	64,10	65,27	63,91	65,27	45K	317
19/05/2025	-0,60%	-0,39	64,90	65,27	63,84	65,27	170K	162
16/05/2025	2,13%	1,36	65,29	63,58	63,48	65,58	243K	705
15/05/2025	-0,64%	-0,41	63,93	63,40	62,19	63,95	295K	893
14/05/2025	0,93%	0,59	64,34	64,01	64,00	64,34	99K	328
13/05/2025	-0,31%	-0,20	63,75	64,09	63,00	64,34	225K	416
12/05/2025	-0,76%	-0,49	63,95	64,38	63,92	64,45	68K	208
09/05/2025	1,85%	1,17	64,44	63,79	63,06	64,45	157K	1.319
08/05/2025	-0,13%	-0,08	63,27	63,89	62,88	63,89	111K	544
07/05/2025	0,56%	0,35	63,35	63,19	62,98	63,85	210K	286
06/05/2025	-0,57%	-0,36	63,00	63,79	62,70	63,89	268K	703
05/05/2025	0,25%	0,16	63,36	63,48	62,96	63,98	299K	203
02/05/2025	-0,44%	-0,28	63,20	62,75	61,83	63,41	215K	557
30/04/2025	1,42%	0,89	63,48	63,29	61,76	63,48	278K	532
29/04/2025	-0,95%	-0,60	62,59	62,99	61,61	63,38	232K	540
28/04/2025	3,23%	1,98	63,19	61,61	61,06	63,38	376K	1.817
25/04/2025	-1,26%	-0,78	61,21	62,16	60,90	62,16	227K	559
24/04/2025	1,89%	1,15	61,99	60,40	60,40	62,00	1M	959
23/04/2025	-0,05%	-0,03	60,84	60,79	60,14	60,99	402K	414
22/04/2025	0,21%	0,13	60,87	60,87	60,43	60,99	399K	344
17/04/2025	1,08%	0,65	60,74	60,19	60,11	60,95	108K	209
16/04/2025	-0,10%	-0,06	60,09	60,70	59,90	60,70	79K	173
15/04/2025	-0,78%	-0,47	60,15	60,69	59,24	61,20	501K	634
14/04/2025	-3,13%	-1,96	60,62	62,30	60,00	62,88	526K	1.372
11/04/2025	0,66%	0,41	62,58	62,19	61,26	63,04	205K	520
10/04/2025	-0,02%	-0,01	62,17	62,39	61,13	62,59	150K	470
09/04/2025	-0,02%	-0,01	62,18	62,29	61,62	62,29	17K	31
08/04/2025	-0,27%	-0,17	62,19	62,34	61,02	62,80	352K	410
07/04/2025	-1,41%	-0,89	62,36	62,99	60,35	62,99	303K	287
04/04/2025	0,03%	0,02	63,25	63,50	62,21	64,89	143K	606
03/04/2025	0,06%	0,04	63,23	63,11	63,00	65,10	147K	176
02/04/2025	-0,19%	-0,12	63,19	64,29	62,60	66,38	192K	229
01/04/2025	-2,48%	-1,61	63,31	64,92	63,15	66,59	418K	462
31/03/2025	1,42%	0,91	64,92	63,99	63,99	65,89	302K	319
28/03/2025	1,36%	0,86	64,01	64,00	63,16	64,74	99K	127
27/03/2025	-1,31%	-0,84	63,15	64,10	63,11	64,74	273K	201
26/03/2025	1,59%	1,00	63,99	63,00	61,70	64,42	325K	288
25/03/2025	0,95%	0,59	62,99	62,69	62,03	64,81	569K	295
24/03/2025	2,28%	1,39	62,40	61,63	61,54	62,99	113K	174
21/03/2025	-1,79%	-1,11	61,01	62,29	61,01	62,99	178K	523
20/03/2025	-0,03%	-0,02	62,12	62,20	61,24	63,19	126K	177
19/03/2025	0,39%	0,24	62,14	61,99	60,31	63,35	164K	189
18/03/2025	-2,06%	-1,30	61,90	62,80	61,20	63,59	132K	190
17/03/2025	0,03%	0,02	63,20	63,21	61,82	63,44	174K	243
14/03/2025	0,16%	0,10	63,18	63,44	61,73	63,44	115K	114
13/03/2025	0,22%	0,14	63,08	62,94	62,94	63,38	29K	56
12/03/2025	0,21%	0,13	62,94	62,78	62,78	63,43	62K	105
11/03/2025	1,29%	0,80	62,81	62,64	62,01	63,86	24K	88
10/03/2025	-0,02%	-0,01	62,01	63,14	61,50	63,86	229K	156
07/03/2025	-1,56%	-0,98	62,02	61,91	61,06	63,83	300K	234
06/03/2025	3,67%	2,23	63,00	60,94	60,51	63,95	387K	254
05/03/2025	0,18%	0,11	60,77	60,66	58,82	60,84	86K	158
28/02/2025	0,60%	0,36	60,66	60,10	58,31	60,78	211K	309
27/02/2025	-0,17%	-0,10	60,30	60,40	56,02	60,65	310K	332
26/02/2025	-0,90%	-0,55	60,40	60,60	59,01	60,61	104K	113
25/02/2025	3,11%	1,84	60,95	59,34	59,10	60,99	359K	265
24/02/2025	0,34%	0,20	59,11	59,40	57,90	59,40	103K	128
21/02/2025	0,79%	0,46	58,91	58,45	57,01	59,59	195K	240
20/02/2025	0,31%	0,18	58,45	58,28	57,80	58,49	79K	168
19/02/2025	0,99%	0,57	58,27	58,28	57,70	58,28	28K	64
18/02/2025	0,03%	0,02	57,70	57,68	56,56	57,70	64K	109
17/02/2025	0,21%	0,12	57,68	57,91	56,62	57,91	66K	124
14/02/2025	-0,52%	-0,30	57,56	57,93	56,17	57,93	88K	87
13/02/2025	0,10%	0,06	57,86	57,80	57,00	58,50	124K	171
12/02/2025	0,21%	0,12	57,80	57,65	56,79	58,00	133K	192
11/02/2025	-	-	57,68	57,99	56,76	57,99	55K	104

Date,Open,High,Low,Close,Volume
26-Aug-25,63.44,63.44,62.45,62.50,89529
25-Aug-25,62.70,63.31,61.60,63.10,160062
22-Aug-25,62.79,63.35,61.54,62.77,194540
21-Aug-25,62.59,62.96,62.54,62.67,20763
20-Aug-25,62.94,62.95,62.48,62.80,33902
19-Aug-25,63.85,63.85,62.29,62.96,220372
18-Aug-25,63.75,63.87,62.26,63.68,213554
15-Aug-25,62.49,63.95,61.52,63.21,195240
14-Aug-25,62.89,63.39,61.34,62.62,215291
13-Aug-25,63.98,64.45,63.37,64.09,242589
12-Aug-25,64.02,64.02,63.20,63.78,74673
11-Aug-25,63.19,64.00,63.19,63.40,72338
08-Aug-25,64.00,64.00,63.06,63.06,104564
07-Aug-25,63.41,64.01,62.86,63.90,199177
06-Aug-25,64.10,64.40,62.65,63.40,329011
05-Aug-25,63.70,64.27,63.54,64.10,25716
04-Aug-25,63.86,64.46,63.53,63.86,71092
01-Aug-25,65.38,65.39,63.81,64.19,494757
31-Jul-25,66.39,66.99,64.71,64.73,459890
30-Jul-25,66.80,67.18,65.03,65.69,265992
29-Jul-25,65.00,66.57,64.72,65.67,257086
28-Jul-25,65.75,65.75,64.56,65.01,173457
25-Jul-25,65.09,65.79,65.09,65.79,16775
24-Jul-25,65.58,66.29,64.70,65.01,113615
23-Jul-25,66.37,67.49,65.00,65.69,146242
22-Jul-25,66.39,68.36,65.20,65.88,151474
21-Jul-25,68.59,68.59,64.40,66.10,273098
18-Jul-25,67.08,68.59,65.60,66.99,243964
17-Jul-25,67.75,67.75,65.23,67.50,206581
16-Jul-25,67.57,67.76,64.82,66.99,340764
15-Jul-25,66.91,69.38,66.90,66.90,162934
14-Jul-25,67.10,67.10,65.03,66.80,183437
11-Jul-25,66.82,69.66,66.80,67.60,300251
10-Jul-25,66.60,67.16,66.60,66.81,218838
09-Jul-25,67.30,67.30,66.60,66.60,40195
08-Jul-25,66.80,66.98,66.60,66.74,95453
07-Jul-25,66.50,66.99,65.53,66.67,367673
04-Jul-25,66.19,66.96,66.12,66.32,35357
03-Jul-25,65.70,68.67,65.69,66.16,107875
02-Jul-25,65.40,65.65,65.10,65.50,306204
01-Jul-25,64.90,64.95,64.54,64.92,69542
27-Jun-25,63.95,64.20,63.95,64.00,35602
26-Jun-25,64.00,64.00,63.73,64.00,28638
25-Jun-25,63.89,63.98,63.80,63.98,18268
24-Jun-25,63.53,64.27,63.41,63.98,117207
23-Jun-25,64.47,64.96,63.44,64.47,287398
20-Jun-25,64.48,64.48,64.20,64.47,37383
18-Jun-25,64.09,64.49,63.56,64.44,146381
17-Jun-25,63.49,63.58,63.26,63.49,29813
16-Jun-25,63.10,64.39,62.71,63.39,193724
13-Jun-25,63.50,63.50,62.30,63.10,188596
12-Jun-25,63.34,64.43,63.34,64.15,193470
11-Jun-25,64.19,64.20,63.35,63.38,211063
10-Jun-25,65.40,65.40,63.72,63.80,113983
09-Jun-25,64.90,65.79,64.06,64.99,448916
06-Jun-25,64.10,65.56,64.10,64.87,305085
05-Jun-25,63.90,64.29,63.90,64.29,36977
04-Jun-25,64.17,64.79,63.70,63.71,164130
03-Jun-25,64.70,65.70,64.60,64.89,57269
02-Jun-25,65.33,65.33,64.31,64.52,52801
30-May-25,65.09,65.29,64.21,64.70,56014
29-May-25,65.29,65.33,64.80,64.93,14835
28-May-25,65.10,65.29,64.75,65.10,27452
27-May-25,65.69,65.69,64.16,64.62,128632
26-May-25,65.35,65.66,64.72,65.66,93005
23-May-25,64.80,65.12,64.69,65.10,63092
22-May-25,65.10,65.18,64.35,64.80,93013
21-May-25,64.29,65.37,63.95,64.90,265814
20-May-25,65.27,65.27,63.91,64.10,45457
19-May-25,65.27,65.27,63.84,64.90,170407
16-May-25,63.58,65.58,63.48,65.29,243286
15-May-25,63.40,63.95,62.19,63.93,295348
14-May-25,64.01,64.34,64.00,64.34,99198
13-May-25,64.09,64.34,63.00,63.75,225338
12-May-25,64.38,64.45,63.92,63.95,68280
09-May-25,63.79,64.45,63.06,64.44,156596
08-May-25,63.89,63.89,62.88,63.27,111403
07-May-25,63.19,63.85,62.98,63.35,209561
06-May-25,63.79,63.89,62.70,63.00,268211
05-May-25,63.48,63.98,62.96,63.36,299311
02-May-25,62.75,63.41,61.83,63.20,214827
30-Apr-25,63.29,63.48,61.76,63.48,277943
29-Apr-25,62.99,63.38,61.61,62.59,231802
28-Apr-25,61.61,63.38,61.06,63.19,375940
25-Apr-25,62.16,62.16,60.90,61.21,226705
24-Apr-25,60.40,62.00,60.40,61.99,1147595
23-Apr-25,60.79,60.99,60.14,60.84,401831
22-Apr-25,60.87,60.99,60.43,60.87,399034
17-Apr-25,60.19,60.95,60.11,60.74,108134
16-Apr-25,60.70,60.70,59.90,60.09,78814
15-Apr-25,60.69,61.20,59.24,60.15,500755
14-Apr-25,62.30,62.88,60.00,60.62,525689
11-Apr-25,62.19,63.04,61.26,62.58,205127
10-Apr-25,62.39,62.59,61.13,62.17,149743
09-Apr-25,62.29,62.29,61.62,62.18,16551
08-Apr-25,62.34,62.80,61.02,62.19,352372
07-Apr-25,62.99,62.99,60.35,62.36,303341
04-Apr-25,63.50,64.89,62.21,63.25,143469
03-Apr-25,63.11,65.10,63.00,63.23,146526
02-Apr-25,64.29,66.38,62.60,63.19,191906
01-Apr-25,64.92,66.59,63.15,63.31,418400
31-Mar-25,63.99,65.89,63.99,64.92,302270
28-Mar-25,64.00,64.74,63.16,64.01,98703
27-Mar-25,64.10,64.74,63.11,63.15,272941
26-Mar-25,63.00,64.42,61.70,63.99,324728
25-Mar-25,62.69,64.81,62.03,62.99,568934
24-Mar-25,61.63,62.99,61.54,62.40,113448
21-Mar-25,62.29,62.99,61.01,61.01,178422
20-Mar-25,62.20,63.19,61.24,62.12,126425
19-Mar-25,61.99,63.35,60.31,62.14,164474
18-Mar-25,62.80,63.59,61.20,61.90,131798
17-Mar-25,63.21,63.44,61.82,63.20,174317
14-Mar-25,63.44,63.44,61.73,63.18,114601
13-Mar-25,62.94,63.38,62.94,63.08,29183
12-Mar-25,62.78,63.43,62.78,62.94,62340
11-Mar-25,62.64,63.86,62.01,62.81,24325
10-Mar-25,63.14,63.86,61.50,62.01,229346
07-Mar-25,61.91,63.83,61.06,62.02,299942
06-Mar-25,60.94,63.95,60.51,63.00,386975
05-Mar-25,60.66,60.84,58.82,60.77,86451
28-Feb-25,60.10,60.78,58.31,60.66,210714
27-Feb-25,60.40,60.65,56.02,60.30,309545
26-Feb-25,60.60,60.61,59.01,60.40,103668
25-Feb-25,59.34,60.99,59.10,60.95,358647
24-Feb-25,59.40,59.40,57.90,59.11,103067
21-Feb-25,58.45,59.59,57.01,58.91,195034
20-Feb-25,58.28,58.49,57.80,58.45,78640
19-Feb-25,58.28,58.28,57.70,58.27,27567
18-Feb-25,57.68,57.70,56.56,57.70,64320
17-Feb-25,57.91,57.91,56.62,57.68,65735
14-Feb-25,57.93,57.93,56.17,57.56,87558
13-Feb-25,57.80,58.50,57.00,57.86,124004
12-Feb-25,57.65,58.00,56.79,57.80,133295
11-Feb-25,57.99,57.99,56.76,57.68,55023

*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: GCRI11