Cotação atual, histórico e gráfico do papel: GGRC11

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 GGRC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2025	0,00%	0,00	9,98	10,01	9,97	10,01	10M	7.953
29/10/2025	-0,10%	-0,01	9,98	10,02	9,98	10,02	6M	7.557
28/10/2025	-0,10%	-0,01	9,99	10,00	9,96	10,01	7M	9.927
27/10/2025	0,10%	0,01	10,00	9,99	9,97	10,01	8M	8.707
24/10/2025	0,50%	0,05	9,99	9,96	9,95	10,01	7M	12.814
23/10/2025	-0,10%	-0,01	9,94	9,97	9,93	9,97	6M	7.169
22/10/2025	0,10%	0,01	9,95	9,96	9,92	9,97	8M	8.070

21/10/2025	0,00%	0,00	9,94	9,96	9,92	9,96	6M	10.429
20/10/2025	-0,10%	-0,01	9,94	9,99	9,93	9,99	9M	14.121
17/10/2025	0,10%	0,01	9,95	9,97	9,91	9,98	8M	18.396
16/10/2025	-0,10%	-0,01	9,94	9,96	9,93	9,97	9M	16.317
15/10/2025	-0,20%	-0,02	9,95	9,99	9,94	9,99	9M	14.052
14/10/2025	0,10%	0,01	9,97	10,00	9,94	10,00	8M	14.170
13/10/2025	0,00%	0,00	9,96	9,97	9,95	10,00	6M	8.761
10/10/2025	-0,20%	-0,02	9,96	9,97	9,93	9,99	8M	10.507
09/10/2025	0,20%	0,02	9,98	10,01	9,93	10,01	6M	11.229
08/10/2025	-0,30%	-0,03	9,96	10,02	9,95	10,03	5M	12.359
07/10/2025	0,10%	0,01	9,99	10,02	9,94	10,02	6M	14.515
06/10/2025	-0,10%	-0,01	9,98	10,01	9,95	10,02	7M	13.739
03/10/2025	0,20%	0,02	9,99	10,01	9,93	10,01	8M	10.926
02/10/2025	-0,50%	-0,05	9,97	10,00	9,93	10,06	13M	17.104
01/10/2025	-0,10%	-0,01	10,02	10,04	9,99	10,05	6M	15.318
30/09/2025	0,20%	0,02	10,03	10,01	9,98	10,03	6M	16.951
29/09/2025	0,60%	0,06	10,01	10,01	9,96	10,03	6M	12.231
26/09/2025	0,40%	0,04	9,95	9,95	9,91	10,00	4M	11.282
25/09/2025	0,00%	0,00	9,91	9,92	9,89	9,95	3M	9.645
24/09/2025	0,10%	0,01	9,91	9,90	9,87	9,95	4M	9.781
23/09/2025	0,30%	0,03	9,90	9,92	9,88	9,93	4M	11.301
22/09/2025	0,00%	0,00	9,87	9,92	9,85	9,94	5M	14.230
19/09/2025	-0,10%	-0,01	9,87	9,91	9,87	9,91	4M	11.101
18/09/2025	-0,40%	-0,04	9,88	9,92	9,87	9,94	3M	7.123
17/09/2025	0,20%	0,02	9,92	9,93	9,88	9,93	5M	18.604
16/09/2025	0,30%	0,03	9,90	9,89	9,86	9,91	4M	11.060
15/09/2025	0,71%	0,07	9,87	9,83	9,81	9,89	4M	11.764
12/09/2025	0,41%	0,04	9,80	9,78	9,77	9,82	5M	12.201
11/09/2025	-0,31%	-0,03	9,76	9,79	9,73	9,79	3M	7.392
10/09/2025	0,62%	0,06	9,79	9,73	9,72	9,80	3M	9.039
09/09/2025	0,00%	0,00	9,73	9,77	9,69	9,77	4M	10.865
08/09/2025	0,41%	0,04	9,73	9,71	9,68	9,73	4M	14.139
05/09/2025	0,52%	0,05	9,69	9,70	9,64	9,72	3M	11.308
04/09/2025	-0,31%	-0,03	9,64	9,67	9,62	9,69	3M	8.061
03/09/2025	-0,10%	-0,01	9,67	9,72	9,65	9,72	6M	8.115
02/09/2025	-2,22%	-0,22	9,68	9,78	9,66	9,78	5M	14.529
01/09/2025	0,71%	0,07	9,90	9,90	9,80	9,90	7M	12.321
29/08/2025	1,03%	0,10	9,83	9,75	9,72	9,83	5M	9.708
28/08/2025	0,93%	0,09	9,73	9,67	9,64	9,73	3M	6.785
27/08/2025	0,10%	0,01	9,64	9,67	9,60	9,67	3M	9.415
26/08/2025	0,00%	0,00	9,63	9,65	9,59	9,67	3M	10.123
25/08/2025	0,52%	0,05	9,63	9,61	9,59	9,63	3M	10.360
22/08/2025	0,10%	0,01	9,58	9,59	9,57	9,60	4M	8.048
21/08/2025	0,00%	0,00	9,57	9,58	9,55	9,60	5M	12.612
20/08/2025	0,10%	0,01	9,57	9,59	9,56	9,61	4M	10.202
19/08/2025	-0,42%	-0,04	9,56	9,62	9,55	9,62	5M	11.399
18/08/2025	0,21%	0,02	9,60	9,61	9,57	9,64	4M	10.451
15/08/2025	0,10%	0,01	9,58	9,60	9,55	9,60	4M	14.647
14/08/2025	-0,10%	-0,01	9,57	9,60	9,55	9,61	3M	11.185
13/08/2025	-0,62%	-0,06	9,58	9,62	9,55	9,64	4M	10.856
12/08/2025	-0,10%	-0,01	9,64	9,65	9,60	9,68	4M	12.703
11/08/2025	0,31%	0,03	9,65	9,64	9,59	9,65	3M	15.066
08/08/2025	0,10%	0,01	9,62	9,65	9,56	9,65	5M	20.742
07/08/2025	-0,21%	-0,02	9,61	9,66	9,60	9,68	5M	15.942
06/08/2025	-0,72%	-0,07	9,63	9,69	9,61	9,69	4M	11.901
05/08/2025	-0,10%	-0,01	9,70	9,71	9,64	9,72	4M	10.370
04/08/2025	-1,02%	-0,10	9,71	9,74	9,65	9,74	4M	20.716
01/08/2025	0,72%	0,07	9,81	9,75	9,74	9,83	6M	13.014
31/07/2025	0,21%	0,02	9,74	9,79	9,70	9,79	5M	14.458
30/07/2025	-0,51%	-0,05	9,72	9,78	9,71	9,80	5M	10.610
29/07/2025	-0,61%	-0,06	9,77	9,83	9,74	9,85	5M	10.872
28/07/2025	0,41%	0,04	9,83	9,84	9,78	9,84	4M	12.050
25/07/2025	-0,10%	-0,01	9,79	9,82	9,75	9,83	3M	9.887
24/07/2025	-0,10%	-0,01	9,80	9,82	9,74	9,84	3M	7.806
23/07/2025	-0,41%	-0,04	9,81	9,88	9,80	9,88	3M	6.651
22/07/2025	0,10%	0,01	9,85	9,85	9,82	9,88	4M	7.003
21/07/2025	-0,20%	-0,02	9,84	9,86	9,75	9,86	4M	11.584
18/07/2025	0,00%	0,00	9,86	9,88	9,80	9,88	4M	6.258
17/07/2025	0,72%	0,07	9,86	9,77	9,70	9,86	6M	16.660
16/07/2025	-1,11%	-0,11	9,79	9,90	9,71	9,90	9M	19.008
15/07/2025	-0,30%	-0,03	9,90	9,94	9,86	9,95	7M	20.049
14/07/2025	-0,70%	-0,07	9,93	10,02	9,90	10,04	8M	17.326
11/07/2025	0,00%	0,00	10,00	10,00	9,97	10,02	3M	5.190
10/07/2025	-0,20%	-0,02	10,00	10,01	9,95	10,01	5M	12.069
09/07/2025	0,20%	0,02	10,02	10,02	10,00	10,03	3M	6.680
08/07/2025	-0,20%	-0,02	10,00	10,04	9,99	10,04	4M	9.836
07/07/2025	0,10%	0,01	10,02	10,03	9,99	10,04	4M	12.172
04/07/2025	-0,20%	-0,02	10,01	10,02	9,99	10,04	3M	8.876
03/07/2025	0,10%	0,01	10,03	10,03	9,99	10,04	3M	6.936
02/07/2025	-0,40%	-0,04	10,02	10,00	9,96	10,03	4M	8.896
01/07/2025	0,20%	0,02	10,06	10,15	10,00	10,15	6M	13.975
27/06/2025	-0,50%	-0,05	10,04	10,09	10,00	10,09	5M	7.940
26/06/2025	0,40%	0,04	10,09	10,05	10,00	10,09	3M	10.581
25/06/2025	0,20%	0,02	10,05	10,05	9,99	10,06	2M	6.855
24/06/2025	0,00%	0,00	10,03	10,06	10,00	10,06	3M	6.227
23/06/2025	-0,50%	-0,05	10,03	10,08	9,99	10,08	4M	9.314
20/06/2025	0,10%	0,01	10,08	10,09	10,02	10,11	3M	9.918
18/06/2025	0,20%	0,02	10,07	10,05	10,01	10,08	2M	6.385
17/06/2025	-0,59%	-0,06	10,05	10,11	10,00	10,11	2M	11.125
16/06/2025	0,70%	0,07	10,11	10,04	10,01	10,11	2M	8.672
13/06/2025	1,01%	0,10	10,04	9,92	9,88	10,05	3M	9.594
12/06/2025	-0,10%	-0,01	9,94	9,98	9,90	10,00	3M	7.665
11/06/2025	-0,70%	-0,07	9,95	10,00	9,95	10,01	3M	6.927
10/06/2025	0,30%	0,03	10,02	10,04	9,95	10,05	3M	8.408
09/06/2025	-0,50%	-0,05	9,99	10,04	9,98	10,07	3M	9.957
06/06/2025	0,90%	0,09	10,04	9,98	9,96	10,04	2M	7.875
05/06/2025	-0,60%	-0,06	9,95	10,02	9,94	10,02	4M	7.934
04/06/2025	-0,20%	-0,02	10,01	10,03	9,97	10,04	7M	6.180
03/06/2025	-0,59%	-0,06	10,03	10,03	9,83	10,05	5M	14.594
02/06/2025	-0,10%	-0,01	10,09	10,14	10,06	10,15	3M	9.036
30/05/2025	0,40%	0,04	10,10	10,15	10,02	10,15	4M	10.033
29/05/2025	0,20%	0,02	10,06	10,05	10,01	10,07	3M	7.789
28/05/2025	0,10%	0,01	10,04	10,03	9,99	10,05	3M	13.692
27/05/2025	-0,30%	-0,03	10,03	10,06	9,99	10,07	7M	9.076
26/05/2025	-0,20%	-0,02	10,06	10,15	9,99	10,16	6M	12.577
23/05/2025	0,10%	0,01	10,08	10,09	10,02	10,12	4M	16.402
22/05/2025	0,40%	0,04	10,07	10,06	10,01	10,17	5M	16.121
21/05/2025	-0,10%	-0,01	10,03	10,04	9,98	10,05	2M	8.474
20/05/2025	-0,10%	-0,01	10,04	10,09	10,00	10,09	3M	14.203
19/05/2025	-0,89%	-0,09	10,05	10,14	10,05	10,16	4M	9.113
16/05/2025	0,50%	0,05	10,14	10,10	10,03	10,17	3M	10.600
15/05/2025	0,60%	0,06	10,09	10,04	10,00	10,10	4M	9.069
14/05/2025	0,10%	0,01	10,03	10,05	9,98	10,06	3M	7.203
13/05/2025	-0,40%	-0,04	10,02	10,04	10,01	10,10	2M	6.183
12/05/2025	0,00%	0,00	10,06	10,06	9,99	10,07	3M	7.722
09/05/2025	0,20%	0,02	10,06	10,05	9,98	10,06	2M	9.555
08/05/2025	1,31%	0,13	10,04	9,98	9,94	10,05	2M	7.132
07/05/2025	0,51%	0,05	9,91	9,90	9,87	9,96	2M	7.628
06/05/2025	-0,20%	-0,02	9,86	9,88	9,82	9,90	2M	7.190
05/05/2025	-2,56%	-0,26	9,88	10,05	9,82	10,06	4M	13.140
02/05/2025	1,30%	0,13	10,14	10,03	10,00	10,16	3M	9.628
30/04/2025	0,81%	0,08	10,01	9,98	9,87	10,04	3M	10.580
29/04/2025	0,91%	0,09	9,93	9,85	9,81	9,93	4M	12.909
28/04/2025	-0,30%	-0,03	9,84	9,88	9,78	9,89	4M	13.271
25/04/2025	0,30%	0,03	9,87	9,88	9,78	9,88	4M	12.167
24/04/2025	1,97%	0,19	9,84	9,70	9,64	9,86	4M	9.637
23/04/2025	-	-	9,65	9,58	9,55	9,69	4M	11.335

Date,Open,High,Low,Close,Volume
30-Oct-25,10.01,10.01,9.97,9.98,9500236
29-Oct-25,10.02,10.02,9.98,9.98,6427821
28-Oct-25,10.00,10.01,9.96,9.99,7411943
27-Oct-25,9.99,10.01,9.97,10.00,7919454
24-Oct-25,9.96,10.01,9.95,9.99,6927396
23-Oct-25,9.97,9.97,9.93,9.94,5742822
22-Oct-25,9.96,9.97,9.92,9.95,8336912
21-Oct-25,9.96,9.96,9.92,9.94,6145857
20-Oct-25,9.99,9.99,9.93,9.94,9017403
17-Oct-25,9.97,9.98,9.91,9.95,8067859
16-Oct-25,9.96,9.97,9.93,9.94,8932566
15-Oct-25,9.99,9.99,9.94,9.95,8698035
14-Oct-25,10.00,10.00,9.94,9.97,8425465
13-Oct-25,9.97,10.00,9.95,9.96,5745165
10-Oct-25,9.97,9.99,9.93,9.96,7699681
09-Oct-25,10.01,10.01,9.93,9.98,5904191
08-Oct-25,10.02,10.03,9.95,9.96,5114336
07-Oct-25,10.02,10.02,9.94,9.99,6152201
06-Oct-25,10.01,10.02,9.95,9.98,6692381
03-Oct-25,10.01,10.01,9.93,9.99,7633318
02-Oct-25,10.00,10.06,9.93,9.97,12613371
01-Oct-25,10.04,10.05,9.99,10.02,5770411
30-Sep-25,10.01,10.03,9.98,10.03,6233034
29-Sep-25,10.01,10.03,9.96,10.01,5920440
26-Sep-25,9.95,10.00,9.91,9.95,3884399
25-Sep-25,9.92,9.95,9.89,9.91,3402965
24-Sep-25,9.90,9.95,9.87,9.91,4037976
23-Sep-25,9.92,9.93,9.88,9.90,4496937
22-Sep-25,9.92,9.94,9.85,9.87,4769723
19-Sep-25,9.91,9.91,9.87,9.87,4013376
18-Sep-25,9.92,9.94,9.87,9.88,3059243
17-Sep-25,9.93,9.93,9.88,9.92,4624005
16-Sep-25,9.89,9.91,9.86,9.90,4131784
15-Sep-25,9.83,9.89,9.81,9.87,4235171
12-Sep-25,9.78,9.82,9.77,9.80,5451122
11-Sep-25,9.79,9.79,9.73,9.76,3342310
10-Sep-25,9.73,9.80,9.72,9.79,3176195
09-Sep-25,9.77,9.77,9.69,9.73,3626567
08-Sep-25,9.71,9.73,9.68,9.73,3644379
05-Sep-25,9.70,9.72,9.64,9.69,3418966
04-Sep-25,9.67,9.69,9.62,9.64,3444834
03-Sep-25,9.72,9.72,9.65,9.67,5810797
02-Sep-25,9.78,9.78,9.66,9.68,5442080
01-Sep-25,9.90,9.90,9.80,9.90,6511347
29-Aug-25,9.75,9.83,9.72,9.83,4504878
28-Aug-25,9.67,9.73,9.64,9.73,3242135
27-Aug-25,9.67,9.67,9.60,9.64,3394130
26-Aug-25,9.65,9.67,9.59,9.63,3154351
25-Aug-25,9.61,9.63,9.59,9.63,3376880
22-Aug-25,9.59,9.60,9.57,9.58,3796114
21-Aug-25,9.58,9.60,9.55,9.57,4564288
20-Aug-25,9.59,9.61,9.56,9.57,4070227
19-Aug-25,9.62,9.62,9.55,9.56,4882375
18-Aug-25,9.61,9.64,9.57,9.60,4350430
15-Aug-25,9.60,9.60,9.55,9.58,4089377
14-Aug-25,9.60,9.61,9.55,9.57,3375924
13-Aug-25,9.62,9.64,9.55,9.58,3730266
12-Aug-25,9.65,9.68,9.60,9.64,3985440
11-Aug-25,9.64,9.65,9.59,9.65,3268522
08-Aug-25,9.65,9.65,9.56,9.62,4897424
07-Aug-25,9.66,9.68,9.60,9.61,4522718
06-Aug-25,9.69,9.69,9.61,9.63,3918749
05-Aug-25,9.71,9.72,9.64,9.70,3952357
04-Aug-25,9.74,9.74,9.65,9.71,3848760
01-Aug-25,9.75,9.83,9.74,9.81,6327365
31-Jul-25,9.79,9.79,9.70,9.74,4963506
30-Jul-25,9.78,9.80,9.71,9.72,4886735
29-Jul-25,9.83,9.85,9.74,9.77,4719654
28-Jul-25,9.84,9.84,9.78,9.83,4298667
25-Jul-25,9.82,9.83,9.75,9.79,3186713
24-Jul-25,9.82,9.84,9.74,9.80,3399999
23-Jul-25,9.88,9.88,9.80,9.81,3195816
22-Jul-25,9.85,9.88,9.82,9.85,4063130
21-Jul-25,9.86,9.86,9.75,9.84,3792895
18-Jul-25,9.88,9.88,9.80,9.86,4225806
17-Jul-25,9.77,9.86,9.70,9.86,6446025
16-Jul-25,9.90,9.90,9.71,9.79,8646489
15-Jul-25,9.94,9.95,9.86,9.90,7131553
14-Jul-25,10.02,10.04,9.90,9.93,8262095
11-Jul-25,10.00,10.02,9.97,10.00,3260290
10-Jul-25,10.01,10.01,9.95,10.00,4902280
09-Jul-25,10.02,10.03,10.00,10.02,2727882
08-Jul-25,10.04,10.04,9.99,10.00,3637560
07-Jul-25,10.03,10.04,9.99,10.02,4139452
04-Jul-25,10.02,10.04,9.99,10.01,3163696
03-Jul-25,10.03,10.04,9.99,10.03,3122062
02-Jul-25,10.00,10.03,9.96,10.02,4179004
01-Jul-25,10.15,10.15,10.00,10.06,6295316
27-Jun-25,10.09,10.09,10.00,10.04,4597620
26-Jun-25,10.05,10.09,10.00,10.09,2868161
25-Jun-25,10.05,10.06,9.99,10.05,2496792
24-Jun-25,10.06,10.06,10.00,10.03,2621022
23-Jun-25,10.08,10.08,9.99,10.03,4109014
20-Jun-25,10.09,10.11,10.02,10.08,3250032
18-Jun-25,10.05,10.08,10.01,10.07,1990138
17-Jun-25,10.11,10.11,10.00,10.05,2443605
16-Jun-25,10.04,10.11,10.01,10.11,2299110
13-Jun-25,9.92,10.05,9.88,10.04,3069996
12-Jun-25,9.98,10.00,9.90,9.94,2526577
11-Jun-25,10.00,10.01,9.95,9.95,2911268
10-Jun-25,10.04,10.05,9.95,10.02,2880146
09-Jun-25,10.04,10.07,9.98,9.99,3248947
06-Jun-25,9.98,10.04,9.96,10.04,2206842
05-Jun-25,10.02,10.02,9.94,9.95,4267490
04-Jun-25,10.03,10.04,9.97,10.01,7061913
03-Jun-25,10.03,10.05,9.83,10.03,4882053
02-Jun-25,10.14,10.15,10.06,10.09,3294098
30-May-25,10.15,10.15,10.02,10.10,3570386
29-May-25,10.05,10.07,10.01,10.06,2868674
28-May-25,10.03,10.05,9.99,10.04,3480788
27-May-25,10.06,10.07,9.99,10.03,6637310
26-May-25,10.15,10.16,9.99,10.06,5813946
23-May-25,10.09,10.12,10.02,10.08,4275492
22-May-25,10.06,10.17,10.01,10.07,4875332
21-May-25,10.04,10.05,9.98,10.03,2345057
20-May-25,10.09,10.09,10.00,10.04,3390090
19-May-25,10.14,10.16,10.05,10.05,4098028
16-May-25,10.10,10.17,10.03,10.14,3360397
15-May-25,10.04,10.10,10.00,10.09,4211100
14-May-25,10.05,10.06,9.98,10.03,2857012
13-May-25,10.04,10.10,10.01,10.02,2039330
12-May-25,10.06,10.07,9.99,10.06,2773633
09-May-25,10.05,10.06,9.98,10.06,2304955
08-May-25,9.98,10.05,9.94,10.04,1767448
07-May-25,9.90,9.96,9.87,9.91,2411887
06-May-25,9.88,9.90,9.82,9.86,2327790
05-May-25,10.05,10.06,9.82,9.88,4273162
02-May-25,10.03,10.16,10.00,10.14,3236707
30-Apr-25,9.98,10.04,9.87,10.01,3445436
29-Apr-25,9.85,9.93,9.81,9.93,3797274
28-Apr-25,9.88,9.89,9.78,9.84,4337117
25-Apr-25,9.88,9.88,9.78,9.87,4382327
24-Apr-25,9.70,9.86,9.64,9.84,4058233
23-Apr-25,9.58,9.69,9.55,9.65,4448051

*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: GGRC11