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
11/09/2024	-2,54%	-1,85	71,06	72,13	71,00	72,71	135K	127
10/09/2024	-0,74%	-0,54	72,91	73,56	72,12	73,56	117K	83
09/09/2024	1,17%	0,85	73,45	73,33	73,00	73,46	21K	32
06/09/2024	0,15%	0,11	72,60	72,49	72,48	74,98	146K	91
05/09/2024	0,68%	0,49	72,49	72,49	71,68	72,49	94K	853
04/09/2024	0,00%	0,00	72,00	72,55	71,85	72,55	85K	54
03/09/2024	0,87%	0,62	72,00	71,99	71,80	72,57	68K	53

02/09/2024	-0,10%	-0,07	71,38	71,50	71,31	71,89	67K	78
30/08/2024	0,25%	0,18	71,45	71,30	71,03	71,50	32K	55
29/08/2024	0,51%	0,36	71,27	70,99	70,99	71,50	25K	43
28/08/2024	0,68%	0,48	70,91	70,50	70,49	70,93	84K	85
27/08/2024	0,16%	0,11	70,43	70,34	70,30	71,39	126K	104
26/08/2024	-0,11%	-0,08	70,32	70,36	70,00	70,36	163K	111
23/08/2024	0,47%	0,33	70,40	70,09	70,08	70,40	31K	30
22/08/2024	-0,06%	-0,04	70,07	70,52	70,07	70,52	22K	51
21/08/2024	-0,60%	-0,42	70,11	70,54	69,70	70,54	250K	160
20/08/2024	0,04%	0,03	70,53	70,55	68,46	70,55	337K	353
19/08/2024	-0,11%	-0,08	70,50	70,60	70,50	70,89	64K	93
16/08/2024	-0,56%	-0,40	70,58	71,09	70,03	71,09	178K	161
15/08/2024	-0,03%	-0,02	70,98	71,39	70,75	71,39	68K	62
14/08/2024	-1,53%	-1,10	71,00	70,74	70,74	71,45	94K	78
13/08/2024	0,47%	0,34	72,10	71,76	71,54	72,18	166K	408
12/08/2024	-0,18%	-0,13	71,76	71,89	71,37	72,11	62K	69
09/08/2024	-0,39%	-0,28	71,89	72,15	71,88	72,30	44K	63
08/08/2024	1,72%	1,22	72,17	70,76	70,76	72,20	53K	172
07/08/2024	0,28%	0,20	70,95	70,75	70,75	71,05	27K	35
06/08/2024	-0,62%	-0,44	70,75	71,73	70,29	72,05	42K	81
05/08/2024	-0,01%	-0,01	71,19	71,28	70,60	71,28	30K	56
02/08/2024	0,34%	0,24	71,20	71,20	71,18	71,20	21K	33
01/08/2024	0,65%	0,46	70,96	70,59	70,59	71,17	32K	63
31/07/2024	0,01%	0,01	70,50	70,50	70,30	70,53	145K	70
30/07/2024	0,56%	0,39	70,49	70,10	70,10	70,67	38K	116
29/07/2024	-1,14%	-0,81	70,10	70,85	70,00	71,10	171K	159
26/07/2024	-0,15%	-0,11	70,91	70,89	70,89	71,39	48K	83
25/07/2024	-0,21%	-0,15	71,02	71,10	70,91	71,37	29K	66
24/07/2024	0,24%	0,17	71,17	71,61	70,90	71,61	60K	87
23/07/2024	-1,16%	-0,83	71,00	71,90	71,00	72,06	94K	549
22/07/2024	0,18%	0,13	71,83	71,70	71,60	71,90	83K	59
19/07/2024	0,70%	0,50	71,70	71,00	71,00	71,79	37K	39
18/07/2024	-0,14%	-0,10	71,20	71,49	71,00	71,50	120K	122
17/07/2024	0,14%	0,10	71,30	71,39	71,15	71,40	98K	101
16/07/2024	-0,13%	-0,09	71,20	71,29	70,89	71,43	140K	153
15/07/2024	-0,15%	-0,11	71,29	71,09	71,08	71,32	63K	130
12/07/2024	-0,75%	-0,54	71,40	71,70	71,08	71,70	124K	101
11/07/2024	0,00%	0,00	71,94	71,95	71,00	72,38	458K	315
10/07/2024	-0,22%	-0,16	71,94	72,10	71,71	72,56	83K	503
09/07/2024	-0,96%	-0,70	72,10	72,95	71,51	73,08	202K	551
08/07/2024	-0,25%	-0,18	72,80	73,13	72,41	73,21	77K	95
05/07/2024	0,08%	0,06	72,98	73,07	72,89	73,19	31K	45
04/07/2024	-0,11%	-0,08	72,92	73,82	72,92	73,82	74K	41
03/07/2024	-0,29%	-0,21	73,00	73,36	72,89	73,43	63K	61
02/07/2024	0,56%	0,41	73,21	73,12	72,53	73,30	42K	149
01/07/2024	-1,58%	-1,17	72,80	73,98	72,80	74,48	111K	69
28/06/2024	0,37%	0,27	73,97	73,94	73,61	73,99	155K	94
27/06/2024	0,41%	0,30	73,70	73,15	73,00	73,99	101K	81
26/06/2024	1,33%	0,96	73,40	73,00	72,99	73,45	95K	102
25/06/2024	0,06%	0,04	72,44	72,43	72,09	73,98	360K	232
24/06/2024	0,92%	0,66	72,40	71,89	71,46	72,75	157K	145
21/06/2024	0,24%	0,17	71,74	71,87	71,47	72,05	94K	129
20/06/2024	-1,74%	-1,27	71,57	72,41	71,18	72,98	216K	205
19/06/2024	0,40%	0,29	72,84	72,71	72,40	72,98	120K	182
18/06/2024	-2,32%	-1,72	72,55	74,96	71,81	74,96	363K	1.740
17/06/2024	-1,34%	-1,01	74,27	75,94	73,12	75,94	232K	375
14/06/2024	-1,93%	-1,48	75,28	76,09	75,02	76,19	78K	491
13/06/2024	-0,29%	-0,22	76,76	76,97	76,20	77,19	162K	171
12/06/2024	0,12%	0,09	76,98	76,89	76,50	77,20	181K	142
11/06/2024	-0,80%	-0,62	76,89	77,51	76,85	77,98	101K	139
10/06/2024	-1,14%	-0,89	77,51	78,39	77,40	78,39	165K	146
07/06/2024	0,51%	0,40	78,40	78,03	78,03	78,94	178K	165
06/06/2024	-0,64%	-0,50	78,00	78,39	78,00	78,84	200K	204
05/06/2024	-1,41%	-1,12	78,50	79,67	78,50	79,73	195K	278
04/06/2024	0,19%	0,15	79,62	79,63	79,23	79,65	33K	79
03/06/2024	-1,52%	-1,23	79,47	81,50	79,26	81,50	55K	315
31/05/2024	0,01%	0,01	80,70	79,50	79,01	80,70	420K	733
29/05/2024	-0,43%	-0,35	80,69	81,00	79,99	81,78	567K	377
28/05/2024	-1,52%	-1,25	81,04	82,29	80,98	82,30	295K	320
27/05/2024	-0,07%	-0,06	82,29	82,20	82,00	82,35	91K	114
24/05/2024	-0,18%	-0,15	82,35	82,55	82,26	82,55	22K	45
23/05/2024	-0,27%	-0,22	82,50	82,89	82,44	82,89	34K	51
22/05/2024	-0,10%	-0,08	82,72	82,81	82,02	82,81	300K	354
21/05/2024	-0,85%	-0,71	82,80	83,51	82,78	83,51	307K	450
20/05/2024	0,32%	0,27	83,51	83,41	83,20	83,69	62K	75
17/05/2024	0,26%	0,22	83,24	83,02	83,02	83,63	60K	81
16/05/2024	-1,73%	-1,46	83,02	84,50	83,00	84,50	444K	519
15/05/2024	-2,00%	-1,72	84,48	84,48	82,88	84,78	406K	241
14/05/2024	-0,44%	-0,38	86,20	86,93	85,95	86,93	262K	186
13/05/2024	0,05%	0,04	86,58	86,71	86,10	86,93	108K	72
10/05/2024	-0,03%	-0,03	86,54	86,13	86,13	86,91	132K	103
09/05/2024	-0,37%	-0,32	86,57	86,89	86,00	86,89	358K	145
08/05/2024	0,77%	0,66	86,89	86,23	86,22	87,40	2M	351
07/05/2024	0,38%	0,33	86,23	85,79	85,79	86,66	65K	45
06/05/2024	-0,15%	-0,13	85,90	86,03	85,78	86,03	169K	109
03/05/2024	0,12%	0,10	86,03	85,78	85,78	86,68	70K	71
02/05/2024	-0,44%	-0,38	85,93	85,82	85,51	86,00	83K	70
30/04/2024	0,36%	0,31	86,31	86,08	85,71	86,90	390K	198
29/04/2024	0,48%	0,41	86,00	85,77	85,47	86,19	254K	107
26/04/2024	0,00%	0,00	85,59	85,58	85,37	85,59	86K	84
25/04/2024	-0,24%	-0,21	85,59	85,56	85,45	85,61	38K	53
24/04/2024	0,13%	0,11	85,80	85,69	85,35	85,80	80K	81
23/04/2024	-0,24%	-0,21	85,69	85,90	85,51	85,90	30K	57
22/04/2024	-0,24%	-0,21	85,90	85,58	85,52	86,20	80K	62
19/04/2024	0,15%	0,13	86,11	85,59	85,51	86,16	187K	166
18/04/2024	-0,26%	-0,22	85,98	86,20	85,55	86,20	86K	72
17/04/2024	0,09%	0,08	86,20	85,61	85,39	86,94	329K	131
16/04/2024	0,14%	0,12	86,12	85,99	85,51	86,98	280K	1.038
15/04/2024	-0,05%	-0,04	86,00	86,17	85,36	86,17	200K	580
12/04/2024	-1,08%	-0,94	86,04	85,70	85,24	86,15	465K	622
11/04/2024	0,95%	0,82	86,98	86,16	86,04	87,00	480K	223
10/04/2024	-0,10%	-0,09	86,16	86,27	85,41	86,39	169K	594
09/04/2024	0,19%	0,16	86,25	86,09	85,57	86,27	315K	196
08/04/2024	0,00%	0,00	86,09	86,09	85,09	86,09	229K	206
05/04/2024	-0,31%	-0,27	86,09	86,34	85,44	86,37	155K	453
04/04/2024	1,15%	0,98	86,36	85,40	84,94	86,39	286K	478
03/04/2024	-0,57%	-0,49	85,38	85,87	85,10	85,87	206K	136
02/04/2024	-0,02%	-0,02	85,87	85,89	84,99	85,89	336K	463
01/04/2024	0,99%	0,84	85,89	85,05	84,64	86,01	476K	1.554
28/03/2024	0,28%	0,24	85,05	84,81	84,26	85,36	516K	289
27/03/2024	-0,36%	-0,31	84,81	84,99	84,61	85,56	278K	185
26/03/2024	0,21%	0,18	85,12	84,51	84,50	85,67	527K	165
25/03/2024	-1,05%	-0,90	84,94	85,74	84,30	86,00	834K	361
22/03/2024	0,34%	0,29	85,84	85,54	84,20	86,00	755K	339
21/03/2024	0,13%	0,11	85,55	85,10	85,10	85,67	73K	125
20/03/2024	-0,08%	-0,07	85,44	85,99	85,11	85,99	188K	128
19/03/2024	-0,54%	-0,46	85,51	86,00	85,40	86,00	248K	102
18/03/2024	0,55%	0,47	85,97	86,24	85,63	86,24	82K	67
15/03/2024	0,58%	0,49	85,50	85,06	85,00	86,36	229K	564
14/03/2024	-2,08%	-1,81	85,01	85,27	84,83	86,35	203K	294
13/03/2024	-0,33%	-0,29	86,82	87,06	86,05	87,30	609K	214
12/03/2024	0,78%	0,67	87,11	86,47	86,47	87,11	89K	56
11/03/2024	-0,21%	-0,18	86,44	86,72	86,17	87,07	346K	103
08/03/2024	0,07%	0,06	86,62	86,68	86,55	86,70	83K	66
07/03/2024	-0,17%	-0,15	86,56	86,71	86,51	86,71	103K	45
06/03/2024	0,35%	0,30	86,71	86,41	86,41	87,35	186K	122
05/03/2024	-	-	86,41	86,37	85,99	86,65	180K	78

Date,Open,High,Low,Close,Volume
11-Sep-24,72.13,72.71,71.00,71.06,134897
10-Sep-24,73.56,73.56,72.12,72.91,116636
09-Sep-24,73.33,73.46,73.00,73.45,20747
06-Sep-24,72.49,74.98,72.48,72.60,146335
05-Sep-24,72.49,72.49,71.68,72.49,94356
04-Sep-24,72.55,72.55,71.85,72.00,85045
03-Sep-24,71.99,72.57,71.80,72.00,68462
02-Sep-24,71.50,71.89,71.31,71.38,66791
30-Aug-24,71.30,71.50,71.03,71.45,31931
29-Aug-24,70.99,71.50,70.99,71.27,24903
28-Aug-24,70.50,70.93,70.49,70.91,83580
27-Aug-24,70.34,71.39,70.30,70.43,125716
26-Aug-24,70.36,70.36,70.00,70.32,162793
23-Aug-24,70.09,70.40,70.08,70.40,30922
22-Aug-24,70.52,70.52,70.07,70.07,21757
21-Aug-24,70.54,70.54,69.70,70.11,250437
20-Aug-24,70.55,70.55,68.46,70.53,337314
19-Aug-24,70.60,70.89,70.50,70.50,63795
16-Aug-24,71.09,71.09,70.03,70.58,178097
15-Aug-24,71.39,71.39,70.75,70.98,67929
14-Aug-24,70.74,71.45,70.74,71.00,93583
13-Aug-24,71.76,72.18,71.54,72.10,166261
12-Aug-24,71.89,72.11,71.37,71.76,62113
09-Aug-24,72.15,72.30,71.88,71.89,44499
08-Aug-24,70.76,72.20,70.76,72.17,52797
07-Aug-24,70.75,71.05,70.75,70.95,27170
06-Aug-24,71.73,72.05,70.29,70.75,42233
05-Aug-24,71.28,71.28,70.60,71.19,29560
02-Aug-24,71.20,71.20,71.18,71.20,21000
01-Aug-24,70.59,71.17,70.59,70.96,31761
31-Jul-24,70.50,70.53,70.30,70.50,145081
30-Jul-24,70.10,70.67,70.10,70.49,37615
29-Jul-24,70.85,71.10,70.00,70.10,171295
26-Jul-24,70.89,71.39,70.89,70.91,48477
25-Jul-24,71.10,71.37,70.91,71.02,29285
24-Jul-24,71.61,71.61,70.90,71.17,59865
23-Jul-24,71.90,72.06,71.00,71.00,93663
22-Jul-24,71.70,71.90,71.60,71.83,83488
19-Jul-24,71.00,71.79,71.00,71.70,36675
18-Jul-24,71.49,71.50,71.00,71.20,119965
17-Jul-24,71.39,71.40,71.15,71.30,97773
16-Jul-24,71.29,71.43,70.89,71.20,140236
15-Jul-24,71.09,71.32,71.08,71.29,62611
12-Jul-24,71.70,71.70,71.08,71.40,124439
11-Jul-24,71.95,72.38,71.00,71.94,458273
10-Jul-24,72.10,72.56,71.71,71.94,82839
09-Jul-24,72.95,73.08,71.51,72.10,202070
08-Jul-24,73.13,73.21,72.41,72.80,76606
05-Jul-24,73.07,73.19,72.89,72.98,30579
04-Jul-24,73.82,73.82,72.92,72.92,73759
03-Jul-24,73.36,73.43,72.89,73.00,63208
02-Jul-24,73.12,73.30,72.53,73.21,42108
01-Jul-24,73.98,74.48,72.80,72.80,110628
28-Jun-24,73.94,73.99,73.61,73.97,154798
27-Jun-24,73.15,73.99,73.00,73.70,100569
26-Jun-24,73.00,73.45,72.99,73.40,94806
25-Jun-24,72.43,73.98,72.09,72.44,360331
24-Jun-24,71.89,72.75,71.46,72.40,156641
21-Jun-24,71.87,72.05,71.47,71.74,93944
20-Jun-24,72.41,72.98,71.18,71.57,216495
19-Jun-24,72.71,72.98,72.40,72.84,119688
18-Jun-24,74.96,74.96,71.81,72.55,363296
17-Jun-24,75.94,75.94,73.12,74.27,232319
14-Jun-24,76.09,76.19,75.02,75.28,78409
13-Jun-24,76.97,77.19,76.20,76.76,161655
12-Jun-24,76.89,77.20,76.50,76.98,181202
11-Jun-24,77.51,77.98,76.85,76.89,101165
10-Jun-24,78.39,78.39,77.40,77.51,164636
07-Jun-24,78.03,78.94,78.03,78.40,178290
06-Jun-24,78.39,78.84,78.00,78.00,200074
05-Jun-24,79.67,79.73,78.50,78.50,195332
04-Jun-24,79.63,79.65,79.23,79.62,32571
03-Jun-24,81.50,81.50,79.26,79.47,55389
31-May-24,79.50,80.70,79.01,80.70,419741
29-May-24,81.00,81.78,79.99,80.69,566834
28-May-24,82.29,82.30,80.98,81.04,294940
27-May-24,82.20,82.35,82.00,82.29,91204
24-May-24,82.55,82.55,82.26,82.35,22329
23-May-24,82.89,82.89,82.44,82.50,33501
22-May-24,82.81,82.81,82.02,82.72,299530
21-May-24,83.51,83.51,82.78,82.80,306712
20-May-24,83.41,83.69,83.20,83.51,61584
17-May-24,83.02,83.63,83.02,83.24,59750
16-May-24,84.50,84.50,83.00,83.02,444143
15-May-24,84.48,84.78,82.88,84.48,405741
14-May-24,86.93,86.93,85.95,86.20,262496
13-May-24,86.71,86.93,86.10,86.58,107669
10-May-24,86.13,86.91,86.13,86.54,131711
09-May-24,86.89,86.89,86.00,86.57,358459
08-May-24,86.23,87.40,86.22,86.89,1629978
07-May-24,85.79,86.66,85.79,86.23,64875
06-May-24,86.03,86.03,85.78,85.90,168674
03-May-24,85.78,86.68,85.78,86.03,69719
02-May-24,85.82,86.00,85.51,85.93,82672
30-Apr-24,86.08,86.90,85.71,86.31,390466
29-Apr-24,85.77,86.19,85.47,86.00,253850
26-Apr-24,85.58,85.59,85.37,85.59,85608
25-Apr-24,85.56,85.61,85.45,85.59,37899
24-Apr-24,85.69,85.80,85.35,85.80,79899
23-Apr-24,85.90,85.90,85.51,85.69,30231
22-Apr-24,85.58,86.20,85.52,85.90,79744
19-Apr-24,85.59,86.16,85.51,86.11,187386
18-Apr-24,86.20,86.20,85.55,85.98,85723
17-Apr-24,85.61,86.94,85.39,86.20,328502
16-Apr-24,85.99,86.98,85.51,86.12,280435
15-Apr-24,86.17,86.17,85.36,86.00,200224
12-Apr-24,85.70,86.15,85.24,86.04,464936
11-Apr-24,86.16,87.00,86.04,86.98,479902
10-Apr-24,86.27,86.39,85.41,86.16,169437
09-Apr-24,86.09,86.27,85.57,86.25,315314
08-Apr-24,86.09,86.09,85.09,86.09,229316
05-Apr-24,86.34,86.37,85.44,86.09,154552
04-Apr-24,85.40,86.39,84.94,86.36,286176
03-Apr-24,85.87,85.87,85.10,85.38,206113
02-Apr-24,85.89,85.89,84.99,85.87,336480
01-Apr-24,85.05,86.01,84.64,85.89,475966
28-Mar-24,84.81,85.36,84.26,85.05,515693
27-Mar-24,84.99,85.56,84.61,84.81,277802
26-Mar-24,84.51,85.67,84.50,85.12,526984
25-Mar-24,85.74,86.00,84.30,84.94,833727
22-Mar-24,85.54,86.00,84.20,85.84,754640
21-Mar-24,85.10,85.67,85.10,85.55,73466
20-Mar-24,85.99,85.99,85.11,85.44,187866
19-Mar-24,86.00,86.00,85.40,85.51,248118
18-Mar-24,86.24,86.24,85.63,85.97,82147
15-Mar-24,85.06,86.36,85.00,85.50,228648
14-Mar-24,85.27,86.35,84.83,85.01,203089
13-Mar-24,87.06,87.30,86.05,86.82,608585
12-Mar-24,86.47,87.11,86.47,87.11,89237
11-Mar-24,86.72,87.07,86.17,86.44,346221
08-Mar-24,86.68,86.70,86.55,86.62,83164
07-Mar-24,86.71,86.71,86.51,86.56,102846
06-Mar-24,86.41,87.35,86.41,86.71,185910
05-Mar-24,86.37,86.65,85.99,86.41,179831

*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