Cotação atual, histórico e gráfico do papel: GGRC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 0,51% | 0,72 | 142,82 | 142,10 | 141,70 | 142,93 | 3M | 4.827 |
| 13/11/2019 | 0,28% | 0,40 | 142,10 | 141,99 | 141,70 | 142,69 | 4M | 3.923 |
| 12/11/2019 | -1,25% | -1,80 | 141,70 | 143,50 | 141,50 | 143,58 | 3M | 3.888 |
| 11/11/2019 | 0,35% | 0,50 | 143,50 | 143,00 | 142,03 | 143,50 | 3M | 1.893 |
| 08/11/2019 | -0,28% | -0,40 | 143,00 | 143,50 | 143,00 | 144,98 | 3M | 5.147 |
| 07/11/2019 | -0,03% | -0,05 | 143,40 | 143,45 | 143,05 | 144,58 | 2M | 3.804 |
| 06/11/2019 | 0,71% | 1,01 | 143,45 | 143,34 | 143,30 | 144,70 | 2M | 1.014 |
| 05/11/2019 | -1,93% | -2,81 | 142,44 | 145,22 | 142,33 | 145,30 | 4M | 1.662 |
| 04/11/2019 | -0,98% | -1,44 | 145,25 | 143,15 | 143,00 | 145,94 | 4M | 1.387 |
| 01/11/2019 | 2,22% | 3,19 | 146,69 | 143,90 | 143,51 | 146,85 | 3M | 1.422 |
| 31/10/2019 | -0,35% | -0,50 | 143,50 | 144,50 | 143,02 | 144,50 | 3M | 1.571 |
| 30/10/2019 | -0,93% | -1,35 | 144,00 | 145,35 | 143,04 | 145,95 | 2M | 2.013 |
| 29/10/2019 | 0,17% | 0,25 | 145,35 | 145,63 | 143,49 | 145,63 | 2M | 1.780 |
| 28/10/2019 | -0,38% | -0,55 | 145,10 | 145,64 | 144,06 | 145,65 | 2M | 927 |
| 25/10/2019 | 1,15% | 1,65 | 145,65 | 144,00 | 143,51 | 145,65 | 2M | 785 |
| 24/10/2019 | 0,93% | 1,32 | 144,00 | 142,68 | 142,13 | 144,00 | 1M | 814 |
| 23/10/2019 | -0,71% | -1,02 | 142,68 | 143,70 | 142,50 | 143,80 | 3M | 1.221 |
| 22/10/2019 | 0,21% | 0,30 | 143,70 | 143,37 | 143,11 | 143,72 | 1M | 799 |
| 21/10/2019 | 0,28% | 0,40 | 143,40 | 143,00 | 142,10 | 143,76 | 2M | 1.040 |
| 18/10/2019 | 0,00% | 0,00 | 143,00 | 142,99 | 142,02 | 143,00 | 2M | 969 |
| 17/10/2019 | 0,60% | 0,85 | 143,00 | 142,15 | 141,75 | 143,00 | 1M | 806 |
| 16/10/2019 | 0,11% | 0,16 | 142,15 | 141,99 | 141,70 | 142,90 | 2M | 1.101 |
| 15/10/2019 | 1,13% | 1,59 | 141,99 | 140,51 | 140,45 | 141,99 | 2M | 802 |
| 14/10/2019 | 0,29% | 0,41 | 140,40 | 140,26 | 139,51 | 140,49 | 2M | 1.018 |
| 11/10/2019 | -0,36% | -0,51 | 139,99 | 140,65 | 139,00 | 140,70 | 2M | 2.625 |
| 10/10/2019 | -0,35% | -0,50 | 140,50 | 141,00 | 139,35 | 141,00 | 3M | 1.116 |
| 09/10/2019 | 0,71% | 1,00 | 141,00 | 140,01 | 139,90 | 141,00 | 2M | 1.245 |
| 08/10/2019 | 0,02% | 0,03 | 140,00 | 139,67 | 139,67 | 140,92 | 2M | 814 |
| 07/10/2019 | 0,05% | 0,07 | 139,97 | 139,90 | 139,17 | 140,38 | 2M | 843 |
| 04/10/2019 | 0,36% | 0,50 | 139,90 | 139,51 | 139,11 | 139,94 | 1M | 789 |
| 03/10/2019 | -1,13% | -1,60 | 139,40 | 140,98 | 138,80 | 141,00 | 3M | 1.573 |
| 02/10/2019 | -1,95% | -2,80 | 141,00 | 142,98 | 139,00 | 142,98 | 3M | 1.434 |
| 01/10/2019 | 0,02% | 0,03 | 143,80 | 143,77 | 142,60 | 143,80 | 2M | 884 |
| 30/09/2019 | 0,99% | 1,41 | 143,77 | 142,36 | 142,30 | 143,88 | 1M | 816 |
| 27/09/2019 | 0,96% | 1,36 | 142,36 | 142,00 | 141,79 | 142,59 | 1M | 701 |
| 26/09/2019 | -0,21% | -0,29 | 141,00 | 141,15 | 140,90 | 142,35 | 2M | 925 |
| 25/09/2019 | 0,73% | 1,02 | 141,29 | 140,60 | 140,38 | 141,40 | 2M | 672 |
| 24/09/2019 | -0,87% | -1,23 | 140,27 | 141,49 | 140,00 | 141,49 | 2M | 1.201 |
| 23/09/2019 | 0,84% | 1,18 | 141,50 | 140,51 | 140,00 | 142,70 | 2M | 1.123 |
| 20/09/2019 | -0,43% | -0,61 | 140,32 | 141,48 | 140,32 | 141,49 | 2M | 964 |
| 19/09/2019 | -0,36% | -0,51 | 140,93 | 141,88 | 140,93 | 141,88 | 2M | 830 |
| 18/09/2019 | -0,54% | -0,77 | 141,44 | 142,21 | 140,15 | 142,85 | 2M | 1.042 |
| 17/09/2019 | 1,29% | 1,81 | 142,21 | 140,85 | 140,51 | 142,45 | 2M | 933 |
| 16/09/2019 | 0,07% | 0,10 | 140,40 | 140,40 | 140,01 | 140,46 | 2M | 899 |
| 13/09/2019 | 0,00% | 0,00 | 140,30 | 140,28 | 139,90 | 140,30 | 2M | 911 |
| 12/09/2019 | 0,19% | 0,27 | 140,30 | 140,03 | 139,80 | 140,30 | 1M | 698 |
| 11/09/2019 | 0,03% | 0,04 | 140,03 | 139,99 | 139,90 | 140,50 | 1M | 763 |
| 10/09/2019 | 0,14% | 0,19 | 139,99 | 140,17 | 138,01 | 140,25 | 2M | 853 |
| 09/09/2019 | -0,58% | -0,81 | 139,80 | 141,00 | 139,21 | 141,50 | 2M | 1.092 |
| 06/09/2019 | 0,08% | 0,11 | 140,61 | 140,69 | 140,50 | 141,92 | 2M | 995 |
| 05/09/2019 | 0,49% | 0,68 | 140,50 | 140,00 | 139,30 | 141,00 | 2M | 919 |
| 04/09/2019 | 0,22% | 0,31 | 139,82 | 139,51 | 138,90 | 140,00 | 2M | 1.845 |
| 03/09/2019 | -0,70% | -0,98 | 139,51 | 139,59 | 137,71 | 139,59 | 2M | 1.139 |
| 02/09/2019 | 0,59% | 0,82 | 140,49 | 139,80 | 136,02 | 140,49 | 2M | 1.147 |
| 30/08/2019 | 1,58% | 2,17 | 139,67 | 138,50 | 136,85 | 139,67 | 2M | 1.249 |
| 29/08/2019 | 0,00% | 0,00 | 137,50 | 137,50 | 135,15 | 138,90 | 2M | 1.076 |
| 28/08/2019 | 1,94% | 2,62 | 137,50 | 134,89 | 134,88 | 137,50 | 4M | 1.250 |
| 27/08/2019 | 0,81% | 1,09 | 134,88 | 134,68 | 133,00 | 134,88 | 6M | 1.220 |
| 26/08/2019 | 0,71% | 0,94 | 133,79 | 134,14 | 130,11 | 134,98 | 7M | 1.761 |
| 23/08/2019 | -2,78% | -3,80 | 132,85 | 134,50 | 128,20 | 136,65 | 9M | 9.851 |
| 22/08/2019 | -1,66% | -2,30 | 136,65 | 138,99 | 135,15 | 138,99 | 3M | 1.167 |
| 21/08/2019 | -0,61% | -0,85 | 138,95 | 139,99 | 138,50 | 140,00 | 3M | 1.529 |
| 20/08/2019 | -1,29% | -1,83 | 139,80 | 141,67 | 139,14 | 141,96 | 2M | 1.158 |
| 19/08/2019 | -0,26% | -0,37 | 141,63 | 142,00 | 140,95 | 142,00 | 2M | 793 |
| 16/08/2019 | 1,56% | 2,18 | 142,00 | 139,83 | 139,82 | 142,00 | 4M | 774 |
| 15/08/2019 | -0,25% | -0,35 | 139,82 | 140,49 | 138,03 | 140,49 | 3M | 2.495 |
| 14/08/2019 | 0,01% | 0,02 | 140,17 | 140,01 | 139,96 | 141,28 | 2M | 1.507 |
| 13/08/2019 | -0,56% | -0,79 | 140,15 | 141,59 | 140,00 | 141,69 | 2M | 1.348 |
| 12/08/2019 | -0,68% | -0,96 | 140,94 | 141,99 | 139,14 | 141,99 | 4M | 2.112 |
| 09/08/2019 | 0,14% | 0,20 | 141,90 | 141,71 | 140,91 | 142,22 | 4M | 1.581 |
| 08/08/2019 | -0,49% | -0,70 | 141,70 | 142,39 | 141,20 | 142,39 | 3M | 1.377 |
| 07/08/2019 | 0,96% | 1,35 | 142,40 | 141,49 | 141,20 | 142,49 | 2M | 890 |
| 06/08/2019 | -0,32% | -0,45 | 141,05 | 141,50 | 140,50 | 142,00 | 4M | 1.718 |
| 05/08/2019 | -0,35% | -0,50 | 141,50 | 142,02 | 140,61 | 142,36 | 3M | 1.667 |
| 02/08/2019 | -1,39% | -2,00 | 142,00 | 144,15 | 141,00 | 144,15 | 4M | 1.627 |
| 01/08/2019 | -0,62% | -0,90 | 144,00 | 145,00 | 144,00 | 145,97 | 2M | 1.009 |
| 31/07/2019 | 0,40% | 0,58 | 144,90 | 144,33 | 143,91 | 145,90 | 2M | 1.337 |
| 30/07/2019 | 0,22% | 0,32 | 144,32 | 144,39 | 143,60 | 144,49 | 1M | 652 |
| 29/07/2019 | 0,61% | 0,88 | 144,00 | 143,50 | 141,00 | 144,82 | 4M | 2.413 |
| 26/07/2019 | 0,80% | 1,14 | 143,12 | 142,84 | 141,98 | 143,84 | 1M | 991 |
| 25/07/2019 | -0,91% | -1,30 | 141,98 | 143,25 | 141,98 | 143,30 | 2M | 1.702 |
| 24/07/2019 | -0,42% | -0,60 | 143,28 | 143,91 | 142,01 | 143,95 | 2M | 1.819 |
| 23/07/2019 | -0,15% | -0,22 | 143,88 | 144,10 | 143,30 | 144,39 | 2M | 800 |
| 22/07/2019 | 0,07% | 0,10 | 144,10 | 144,00 | 142,40 | 144,49 | 2M | 1.052 |
| 19/07/2019 | 1,05% | 1,50 | 144,00 | 142,49 | 141,00 | 144,00 | 2M | 868 |
| 18/07/2019 | -0,35% | -0,50 | 142,50 | 143,00 | 142,12 | 143,49 | 2M | 1.321 |
| 17/07/2019 | 0,83% | 1,18 | 143,00 | 141,95 | 141,50 | 143,30 | 2M | 723 |
| 16/07/2019 | 0,45% | 0,64 | 141,82 | 141,25 | 141,18 | 142,00 | 2M | 1.035 |
| 15/07/2019 | -0,51% | -0,72 | 141,18 | 141,90 | 141,01 | 142,29 | 3M | 3.546 |
| 12/07/2019 | -1,11% | -1,59 | 141,90 | 143,10 | 140,00 | 143,11 | 3M | 1.398 |
| 11/07/2019 | 0,67% | 0,96 | 143,49 | 143,50 | 142,54 | 144,70 | 2M | 906 |
| 10/07/2019 | -0,25% | -0,36 | 142,53 | 142,89 | 140,12 | 144,19 | 5M | 1.870 |
| 08/07/2019 | -1,18% | -1,71 | 142,89 | 144,50 | 142,52 | 144,50 | 3M | 2.242 |
| 05/07/2019 | -0,07% | -0,10 | 144,60 | 144,10 | 141,00 | 145,34 | 2M | 942 |
| 04/07/2019 | -1,30% | -1,90 | 144,70 | 146,82 | 144,08 | 146,89 | 3M | 1.416 |
| 03/07/2019 | 2,88% | 4,11 | 146,60 | 142,45 | 141,06 | 146,89 | 6M | 1.977 |
| 02/07/2019 | -0,33% | -0,47 | 142,49 | 140,15 | 139,90 | 142,49 | 5M | 1.994 |
| 01/07/2019 | 0,81% | 1,15 | 142,96 | 141,78 | 140,02 | 144,00 | 3M | 1.352 |
| 28/06/2019 | 1,00% | 1,41 | 141,81 | 140,40 | 140,02 | 143,99 | 3M | 1.665 |
| 27/06/2019 | 0,50% | 0,70 | 140,40 | 139,47 | 138,50 | 140,55 | 2M | 860 |
| 26/06/2019 | 2,12% | 2,90 | 139,70 | 137,05 | 136,51 | 139,78 | 3M | 849 |
Date,Open,High,Low,Close,Volume
14-Nov-19,142.10,142.93,141.70,142.82,2632881
13-Nov-19,141.99,142.69,141.70,142.10,3941380
12-Nov-19,143.50,143.58,141.50,141.70,3141189
11-Nov-19,143.00,143.50,142.03,143.50,3138702
08-Nov-19,143.50,144.98,143.00,143.00,2832452
07-Nov-19,143.45,144.58,143.05,143.40,2268927
06-Nov-19,143.34,144.70,143.30,143.45,2085456
05-Nov-19,145.22,145.30,142.33,142.44,3912432
04-Nov-19,143.15,145.94,143.00,145.25,3661796
01-Nov-19,143.90,146.85,143.51,146.69,2585858
31-Oct-19,144.50,144.50,143.02,143.50,3173660
30-Oct-19,145.35,145.95,143.04,144.00,2232992
29-Oct-19,145.63,145.63,143.49,145.35,2420467
28-Oct-19,145.64,145.65,144.06,145.10,2263526
25-Oct-19,144.00,145.65,143.51,145.65,1965804
24-Oct-19,142.68,144.00,142.13,144.00,1399524
23-Oct-19,143.70,143.80,142.50,142.68,2502107
22-Oct-19,143.37,143.72,143.11,143.70,1465397
21-Oct-19,143.00,143.76,142.10,143.40,2493976
18-Oct-19,142.99,143.00,142.02,143.00,1806715
17-Oct-19,142.15,143.00,141.75,143.00,1372033
16-Oct-19,141.99,142.90,141.70,142.15,1560505
15-Oct-19,140.51,141.99,140.45,141.99,1898855
14-Oct-19,140.26,140.49,139.51,140.40,1703062
11-Oct-19,140.65,140.70,139.00,139.99,2075826
10-Oct-19,141.00,141.00,139.35,140.50,2523327
09-Oct-19,140.01,141.00,139.90,141.00,2018556
08-Oct-19,139.67,140.92,139.67,140.00,1720578
07-Oct-19,139.90,140.38,139.17,139.97,1590842
04-Oct-19,139.51,139.94,139.11,139.90,1464150
03-Oct-19,140.98,141.00,138.80,139.40,3040284
02-Oct-19,142.98,142.98,139.00,141.00,2616209
01-Oct-19,143.77,143.80,142.60,143.80,2019652
30-Sep-19,142.36,143.88,142.30,143.77,1462524
27-Sep-19,142.00,142.59,141.79,142.36,1298988
26-Sep-19,141.15,142.35,140.90,141.00,2247680
25-Sep-19,140.60,141.40,140.38,141.29,1670947
24-Sep-19,141.49,141.49,140.00,140.27,2411952
23-Sep-19,140.51,142.70,140.00,141.50,2206168
20-Sep-19,141.48,141.49,140.32,140.32,2102250
19-Sep-19,141.88,141.88,140.93,140.93,2177851
18-Sep-19,142.21,142.85,140.15,141.44,1639379
17-Sep-19,140.85,142.45,140.51,142.21,1624219
16-Sep-19,140.40,140.46,140.01,140.40,1597216
13-Sep-19,140.28,140.30,139.90,140.30,1868337
12-Sep-19,140.03,140.30,139.80,140.30,1202928
11-Sep-19,139.99,140.50,139.90,140.03,1310749
10-Sep-19,140.17,140.25,138.01,139.99,1755691
09-Sep-19,141.00,141.50,139.21,139.80,2316001
06-Sep-19,140.69,141.92,140.50,140.61,1703370
05-Sep-19,140.00,141.00,139.30,140.50,1820027
04-Sep-19,139.51,140.00,138.90,139.82,1842852
03-Sep-19,139.59,139.59,137.71,139.51,2367447
02-Sep-19,139.80,140.49,136.02,140.49,2334904
30-Aug-19,138.50,139.67,136.85,139.67,2059910
29-Aug-19,137.50,138.90,135.15,137.50,1917914
28-Aug-19,134.89,137.50,134.88,137.50,3645738
27-Aug-19,134.68,134.88,133.00,134.88,5810486
26-Aug-19,134.14,134.98,130.11,133.79,6945572
23-Aug-19,134.50,136.65,128.20,132.85,8650690
22-Aug-19,138.99,138.99,135.15,136.65,2516389
21-Aug-19,139.99,140.00,138.50,138.95,2677537
20-Aug-19,141.67,141.96,139.14,139.80,2214069
19-Aug-19,142.00,142.00,140.95,141.63,1638042
16-Aug-19,139.83,142.00,139.82,142.00,3517739
15-Aug-19,140.49,140.49,138.03,139.82,2680020
14-Aug-19,140.01,141.28,139.96,140.17,2014055
13-Aug-19,141.59,141.69,140.00,140.15,1985386
12-Aug-19,141.99,141.99,139.14,140.94,3877620
09-Aug-19,141.71,142.22,140.91,141.90,3553745
08-Aug-19,142.39,142.39,141.20,141.70,2891739
07-Aug-19,141.49,142.49,141.20,142.40,2001689
06-Aug-19,141.50,142.00,140.50,141.05,3585360
05-Aug-19,142.02,142.36,140.61,141.50,3342942
02-Aug-19,144.15,144.15,141.00,142.00,3788919
01-Aug-19,145.00,145.97,144.00,144.00,2414328
31-Jul-19,144.33,145.90,143.91,144.90,2361151
30-Jul-19,144.39,144.49,143.60,144.32,1452208
29-Jul-19,143.50,144.82,141.00,144.00,3774228
26-Jul-19,142.84,143.84,141.98,143.12,1472586
25-Jul-19,143.25,143.30,141.98,141.98,2038726
24-Jul-19,143.91,143.95,142.01,143.28,2248395
23-Jul-19,144.10,144.39,143.30,143.88,1779567
22-Jul-19,144.00,144.49,142.40,144.10,2208572
19-Jul-19,142.49,144.00,141.00,144.00,1943982
18-Jul-19,143.00,143.49,142.12,142.50,2320290
17-Jul-19,141.95,143.30,141.50,143.00,1552774
16-Jul-19,141.25,142.00,141.18,141.82,2208575
15-Jul-19,141.90,142.29,141.01,141.18,2736800
12-Jul-19,143.10,143.11,140.00,141.90,3091995
11-Jul-19,143.50,144.70,142.54,143.49,2436861
10-Jul-19,142.89,144.19,140.12,142.53,4562179
08-Jul-19,144.50,144.50,142.52,142.89,3239098
05-Jul-19,144.10,145.34,141.00,144.60,1703484
04-Jul-19,146.82,146.89,144.08,144.70,3025494
03-Jul-19,142.45,146.89,141.06,146.60,5692915
02-Jul-19,140.15,142.49,139.90,142.49,5251549
01-Jul-19,141.78,144.00,140.02,142.96,2642483
28-Jun-19,140.40,143.99,140.02,141.81,3388905
27-Jun-19,139.47,140.55,138.50,140.40,1933402
26-Jun-19,137.05,139.78,136.51,139.70,2648714
25-Jun-19,137.95,137.98,135.01,136.80,2648714
24-Jun-19,137.99,138.95,137.00,137.30,2648714
21-Jun-19,137.79,138.00,136.90,138.00,2648714
19-Jun-19,136.99,137.96,135.71,137.89,2648714
18-Jun-19,134.97,137.97,134.60,135.31,2648714
17-Jun-19,134.80,134.97,134.25,134.97,2648714
14-Jun-19,134.79,134.80,134.41,134.80,2648714
13-Jun-19,134.75,134.94,134.03,134.79,2648714
12-Jun-19,134.60,134.92,134.00,134.43,2648714
11-Jun-19,134.85,134.95,134.50,134.50,2648714
10-Jun-19,134.90,134.97,134.00,134.84,2648714
07-Jun-19,134.95,134.95,134.18,134.95,2648714
06-Jun-19,134.00,134.90,134.00,134.80,2648714
05-Jun-19,134.25,134.98,133.65,133.65,2648714
04-Jun-19,133.99,134.50,129.50,134.24,2648714
03-Jun-19,134.00,134.75,134.00,134.24,2648714
31-May-19,133.19,134.61,133.02,133.99,2648714
30-May-19,132.48,133.15,132.00,133.15,2648714
29-May-19,132.20,132.40,131.75,132.40,2648714
28-May-19,132.25,132.29,131.85,132.15,2648714
27-May-19,132.30,132.41,131.82,132.25,2648714
24-May-19,131.86,132.50,131.74,132.50,2648714
23-May-19,131.85,132.60,131.67,131.79,2648714
22-May-19,131.56,132.00,131.50,132.00,2648714
21-May-19,132.02,132.08,131.49,131.51,2648714
20-May-19,132.80,132.85,130.79,131.70,2648714
17-May-19,132.74,132.90,132.50,132.80,2648714
16-May-19,132.24,132.80,132.06,132.75,2648714
15-May-19,131.30,132.19,131.09,132.19,2648714
14-May-19,131.22,131.40,130.66,131.09,2648714
13-May-19,132.09,132.25,131.02,131.15,2648714
10-May-19,131.80,132.30,130.80,132.30,2648714
09-May-19,131.97,131.98,130.51,131.39,2648714
*exoneração de responsabilidade