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
04/07/2022	-1,49%	-1,64	108,30	109,01	107,00	109,38	786K	1.574
01/07/2022	0,68%	0,74	109,94	109,64	109,38	110,00	826K	1.182
30/06/2022	1,82%	1,95	109,20	107,25	107,25	109,20	1M	2.296
29/06/2022	-0,46%	-0,50	107,25	107,75	107,20	108,49	757K	2.299
28/06/2022	0,70%	0,75	107,75	107,17	107,15	107,84	765K	1.336
27/06/2022	0,01%	0,01	107,00	107,60	106,52	108,00	990K	2.153
24/06/2022	-0,80%	-0,86	106,99	108,00	106,81	108,44	1M	1.395
23/06/2022	-0,32%	-0,35	107,85	108,20	107,57	108,74	727K	925
22/06/2022	-1,37%	-1,50	108,20	109,59	108,00	109,60	894K	1.625
21/06/2022	1,18%	1,28	109,70	108,40	108,14	109,98	1M	1.094
20/06/2022	0,58%	0,62	108,42	107,79	106,50	108,87	899K	1.811

17/06/2022	0,87%	0,93	107,80	106,87	106,50	107,96	1M	1.491
15/06/2022	0,02%	0,02	106,87	107,39	106,00	107,39	1M	1.858
14/06/2022	-0,15%	-0,16	106,85	107,01	106,66	107,40	872K	1.817
13/06/2022	-0,61%	-0,66	107,01	107,75	106,53	108,00	1M	1.639
10/06/2022	0,81%	0,87	107,67	106,80	106,42	107,96	954K	2.093
09/06/2022	-0,03%	-0,03	106,80	106,60	106,13	106,99	978K	1.471
08/06/2022	0,34%	0,36	106,83	106,90	106,12	107,50	1M	1.451
07/06/2022	-0,41%	-0,44	106,47	106,96	106,01	107,49	1M	1.690
06/06/2022	-1,01%	-1,09	106,91	108,06	106,61	108,61	2M	1.984
03/06/2022	-0,53%	-0,58	108,00	108,61	108,00	109,28	991K	1.207
02/06/2022	-0,54%	-0,59	108,58	108,24	108,02	109,05	765K	1.163
01/06/2022	0,02%	0,02	109,17	109,29	108,75	109,85	1M	2.583
31/05/2022	0,51%	0,55	109,15	108,90	108,61	109,43	1M	2.897
30/05/2022	0,34%	0,37	108,60	108,23	108,23	109,20	1M	1.656
27/05/2022	2,15%	2,28	108,23	106,20	106,20	108,46	1M	1.316
26/05/2022	-0,52%	-0,55	105,95	106,30	105,72	106,47	824K	1.204
25/05/2022	1,53%	1,60	106,50	104,97	104,81	106,50	653K	1.438
24/05/2022	0,07%	0,07	104,90	104,71	104,54	105,00	761K	1.140
23/05/2022	0,41%	0,43	104,83	104,79	104,35	105,15	1M	1.615
20/05/2022	0,18%	0,19	104,40	105,00	104,12	105,32	1M	2.038
19/05/2022	-0,75%	-0,79	104,21	104,92	104,00	105,20	1M	2.718
18/05/2022	-0,63%	-0,67	105,00	105,60	104,57	105,60	1M	2.194
17/05/2022	0,45%	0,47	105,67	105,76	104,60	106,15	1M	2.502
16/05/2022	-1,16%	-1,23	105,20	106,43	104,90	106,53	2M	2.576
13/05/2022	1,21%	1,27	106,43	105,16	105,16	106,78	955K	1.835
12/05/2022	0,08%	0,08	105,16	105,02	103,63	105,29	1M	1.391
11/05/2022	0,18%	0,19	105,08	104,23	103,25	105,51	1M	1.735
10/05/2022	-1,09%	-1,16	104,89	106,70	104,00	108,00	2M	1.324
09/05/2022	-0,94%	-1,01	106,05	107,06	105,28	107,06	1M	2.352
06/05/2022	1,09%	1,15	107,06	105,91	105,70	107,97	838K	1.448
05/05/2022	-0,45%	-0,48	105,91	106,50	105,50	106,50	867K	1.344
04/05/2022	-1,32%	-1,42	106,39	107,81	106,01	107,98	1M	1.570
03/05/2022	-1,70%	-1,87	107,81	109,22	106,40	109,57	1M	1.527
02/05/2022	-0,02%	-0,02	109,68	109,66	109,34	110,28	871K	2.141
29/04/2022	0,28%	0,31	109,70	109,39	109,06	109,99	1M	2.125
28/04/2022	-1,18%	-1,31	109,39	110,82	109,00	111,19	1M	2.037
27/04/2022	0,14%	0,15	110,70	110,36	110,36	111,46	740K	965
26/04/2022	0,48%	0,53	110,55	110,78	110,47	111,43	743K	929
25/04/2022	-0,35%	-0,39	110,02	111,00	109,30	111,78	2M	1.151
22/04/2022	-0,53%	-0,59	110,41	111,00	110,40	111,45	876K	1.409
20/04/2022	1,05%	1,15	111,00	109,99	109,98	111,00	824K	735
19/04/2022	-0,59%	-0,65	109,85	110,90	109,80	110,95	1M	1.466
18/04/2022	0,46%	0,51	110,50	109,97	109,72	111,48	2M	1.081
14/04/2022	0,56%	0,61	109,99	109,38	109,38	109,99	725K	1.050
13/04/2022	-0,18%	-0,20	109,38	109,50	109,07	109,55	822K	1.326
12/04/2022	0,08%	0,09	109,58	109,47	108,50	110,00	1M	1.497
11/04/2022	1,01%	1,09	109,49	108,40	108,19	109,49	1M	1.678
08/04/2022	0,03%	0,03	108,40	108,34	107,46	109,22	1M	1.630
07/04/2022	1,38%	1,48	108,37	106,00	106,00	108,37	1M	1.074
06/04/2022	-0,76%	-0,82	106,89	107,71	105,64	107,72	2M	1.651
05/04/2022	-1,18%	-1,29	107,71	109,00	106,21	109,31	1M	2.022
04/04/2022	1,40%	1,51	109,00	107,09	107,09	109,00	2M	1.911
01/04/2022	0,39%	0,42	107,49	107,49	107,07	107,50	1M	1.443
31/03/2022	1,26%	1,33	107,07	105,74	105,47	107,50	1M	1.976
30/03/2022	0,05%	0,05	105,74	105,69	105,40	105,78	951K	840
29/03/2022	0,71%	0,74	105,69	104,99	104,82	105,90	1M	1.080
28/03/2022	0,84%	0,87	104,95	104,31	104,31	105,00	871K	1.154
25/03/2022	0,16%	0,17	104,08	103,92	103,55	104,30	1M	943
24/03/2022	0,35%	0,36	103,91	103,30	103,30	104,22	1M	1.158
23/03/2022	-0,34%	-0,35	103,55	103,89	103,18	104,00	1M	1.568
22/03/2022	0,71%	0,73	103,90	103,29	103,01	103,90	1M	1.115
21/03/2022	1,67%	1,69	103,17	101,50	101,50	103,38	961K	1.208
18/03/2022	-0,17%	-0,17	101,48	101,99	101,09	102,33	2M	2.438
17/03/2022	0,01%	0,01	101,65	101,64	101,06	103,00	2M	1.627
16/03/2022	-0,93%	-0,95	101,64	102,65	101,50	103,47	2M	3.660
15/03/2022	0,28%	0,29	102,59	102,31	102,13	103,19	2M	2.142
14/03/2022	-0,20%	-0,21	102,30	102,51	102,01	102,81	1M	1.039
11/03/2022	0,00%	0,00	102,51	102,51	102,51	102,95	1M	1.190
10/03/2022	-0,84%	-0,87	102,51	103,40	102,25	103,87	2M	2.805
09/03/2022	-0,18%	-0,19	103,38	103,57	103,22	104,10	2M	1.277
08/03/2022	-0,03%	-0,03	103,57	103,62	103,30	104,00	946K	1.297
07/03/2022	0,07%	0,07	103,60	103,42	103,10	103,80	1M	1.205
04/03/2022	-0,10%	-0,10	103,53	104,49	103,53	104,49	1M	1.543
03/03/2022	-0,59%	-0,62	103,63	104,00	103,16	104,64	3M	3.111
02/03/2022	-0,14%	-0,15	104,25	104,41	104,13	105,95	2M	1.552
25/02/2022	0,36%	0,37	104,40	105,00	104,03	105,70	2M	2.182
24/02/2022	-1,85%	-1,96	104,03	105,00	103,51	105,97	2M	2.781
23/02/2022	-0,27%	-0,29	105,99	106,72	105,75	107,76	2M	2.274
22/02/2022	-3,38%	-3,72	106,28	110,03	103,47	110,80	3M	2.995
21/02/2022	-0,54%	-0,60	110,00	110,61	110,00	111,67	1M	1.173
18/02/2022	0,23%	0,25	110,60	110,36	110,00	111,60	997K	1.064
17/02/2022	0,48%	0,53	110,35	110,00	109,70	111,12	1M	2.187
16/02/2022	-1,84%	-2,06	109,82	111,91	108,83	112,30	1M	1.580
15/02/2022	-0,11%	-0,12	111,88	112,00	111,11	112,72	892K	1.462
14/02/2022	-0,64%	-0,72	112,00	112,72	111,06	112,91	1M	1.454
11/02/2022	-0,14%	-0,16	112,72	112,86	112,12	112,99	745K	713
10/02/2022	0,25%	0,28	112,88	112,59	112,03	113,49	1M	1.366
09/02/2022	1,51%	1,67	112,60	111,38	111,36	112,70	879K	1.076
08/02/2022	-1,28%	-1,44	110,93	112,71	110,70	112,90	1M	1.754
07/02/2022	-1,06%	-1,20	112,37	113,30	112,02	113,30	1M	2.007
04/02/2022	0,10%	0,11	113,57	113,46	113,00	114,38	1M	1.218
03/02/2022	-0,47%	-0,54	113,46	114,44	112,01	114,90	1M	1.387
02/02/2022	-2,06%	-2,40	114,00	115,95	113,48	115,95	1M	1.055
01/02/2022	-0,03%	-0,04	116,40	116,45	115,64	118,50	1M	1.732
31/01/2022	0,54%	0,63	116,44	115,81	115,46	116,44	1M	1.827
28/01/2022	-0,16%	-0,19	115,81	116,00	115,45	116,35	793K	808
27/01/2022	-0,02%	-0,02	116,00	116,02	115,45	116,84	1M	989
26/01/2022	-1,55%	-1,83	116,02	117,64	115,80	117,73	1M	1.293
25/01/2022	0,08%	0,09	117,85	117,58	117,21	118,86	955K	1.716
24/01/2022	-0,37%	-0,44	117,76	118,00	116,74	118,50	1M	1.352
21/01/2022	-0,88%	-1,05	118,20	118,77	117,00	119,07	1M	1.285
20/01/2022	1,55%	1,82	119,25	117,43	116,62	119,29	2M	1.794
19/01/2022	1,94%	2,23	117,43	115,25	114,95	117,89	2M	1.170
18/01/2022	-0,51%	-0,59	115,20	115,79	115,00	115,89	1M	1.538
17/01/2022	0,77%	0,89	115,79	114,90	114,55	115,90	2M	1.863
14/01/2022	2,22%	2,50	114,90	112,40	111,50	114,90	3M	3.007
13/01/2022	0,71%	0,79	112,40	111,62	111,20	112,92	2M	3.044
12/01/2022	0,10%	0,11	111,61	111,50	110,72	113,79	2M	2.183
11/01/2022	0,00%	0,00	111,50	111,50	110,56	112,00	1M	1.613
10/01/2022	0,26%	0,29	111,50	111,87	110,15	112,00	1M	1.391
07/01/2022	-0,85%	-0,95	111,21	112,16	111,21	113,95	1M	1.087
06/01/2022	-1,57%	-1,79	112,16	113,80	112,10	114,30	2M	3.284
05/01/2022	-0,70%	-0,80	113,95	114,76	112,91	114,89	1M	3.321
04/01/2022	0,39%	0,45	114,75	113,48	112,91	114,87	2M	2.223
03/01/2022	1,58%	1,78	114,30	112,98	112,98	114,99	2M	3.786
30/12/2021	0,70%	0,78	112,52	111,87	111,26	113,49	1M	3.446
29/12/2021	2,28%	2,49	111,74	111,50	109,58	111,85	1M	1.362
28/12/2021	-1,13%	-1,25	109,25	111,00	109,25	111,87	1M	1.764
27/12/2021	0,56%	0,61	110,50	109,89	109,01	111,00	1M	2.006
23/12/2021	0,47%	0,51	109,89	109,38	108,70	110,00	876K	1.768
22/12/2021	0,39%	0,43	109,38	108,51	108,46	109,93	1M	1.820
21/12/2021	0,70%	0,76	108,95	108,19	107,40	109,90	899K	1.092
20/12/2021	-	-	108,19	107,40	106,99	108,75	1M	1.417

Date,Open,High,Low,Close,Volume
04-Jul-22,109.01,109.38,107.00,108.30,785896
01-Jul-22,109.64,110.00,109.38,109.94,825874
30-Jun-22,107.25,109.20,107.25,109.20,1434215
29-Jun-22,107.75,108.49,107.20,107.25,756673
28-Jun-22,107.17,107.84,107.15,107.75,764956
27-Jun-22,107.60,108.00,106.52,107.00,990155
24-Jun-22,108.00,108.44,106.81,106.99,1208023
23-Jun-22,108.20,108.74,107.57,107.85,727307
22-Jun-22,109.59,109.60,108.00,108.20,893687
21-Jun-22,108.40,109.98,108.14,109.70,1050045
20-Jun-22,107.79,108.87,106.50,108.42,898624
17-Jun-22,106.87,107.96,106.50,107.80,1196433
15-Jun-22,107.39,107.39,106.00,106.87,1095914
14-Jun-22,107.01,107.40,106.66,106.85,872339
13-Jun-22,107.75,108.00,106.53,107.01,1102237
10-Jun-22,106.80,107.96,106.42,107.67,953668
09-Jun-22,106.60,106.99,106.13,106.80,977948
08-Jun-22,106.90,107.50,106.12,106.83,1123410
07-Jun-22,106.96,107.49,106.01,106.47,1001419
06-Jun-22,108.06,108.61,106.61,106.91,1540164
03-Jun-22,108.61,109.28,108.00,108.00,991113
02-Jun-22,108.24,109.05,108.02,108.58,765134
01-Jun-22,109.29,109.85,108.75,109.17,1041118
31-May-22,108.90,109.43,108.61,109.15,1110968
30-May-22,108.23,109.20,108.23,108.60,1059269
27-May-22,106.20,108.46,106.20,108.23,1005664
26-May-22,106.30,106.47,105.72,105.95,824201
25-May-22,104.97,106.50,104.81,106.50,653289
24-May-22,104.71,105.00,104.54,104.90,761105
23-May-22,104.79,105.15,104.35,104.83,1158031
20-May-22,105.00,105.32,104.12,104.40,1063338
19-May-22,104.92,105.20,104.00,104.21,1196133
18-May-22,105.60,105.60,104.57,105.00,1270731
17-May-22,105.76,106.15,104.60,105.67,1103981
16-May-22,106.43,106.53,104.90,105.20,1592604
13-May-22,105.16,106.78,105.16,106.43,955072
12-May-22,105.02,105.29,103.63,105.16,1078140
11-May-22,104.23,105.51,103.25,105.08,1013628
10-May-22,106.70,108.00,104.00,104.89,1889859
09-May-22,107.06,107.06,105.28,106.05,1195858
06-May-22,105.91,107.97,105.70,107.06,838312
05-May-22,106.50,106.50,105.50,105.91,866991
04-May-22,107.81,107.98,106.01,106.39,1180086
03-May-22,109.22,109.57,106.40,107.81,1326978
02-May-22,109.66,110.28,109.34,109.68,870993
29-Apr-22,109.39,109.99,109.06,109.70,1046080
28-Apr-22,110.82,111.19,109.00,109.39,1026534
27-Apr-22,110.36,111.46,110.36,110.70,739984
26-Apr-22,110.78,111.43,110.47,110.55,742690
25-Apr-22,111.00,111.78,109.30,110.02,1707410
22-Apr-22,111.00,111.45,110.40,110.41,875530
20-Apr-22,109.99,111.00,109.98,111.00,824114
19-Apr-22,110.90,110.95,109.80,109.85,1183219
18-Apr-22,109.97,111.48,109.72,110.50,1599240
14-Apr-22,109.38,109.99,109.38,109.99,724752
13-Apr-22,109.50,109.55,109.07,109.38,821942
12-Apr-22,109.47,110.00,108.50,109.58,1286995
11-Apr-22,108.40,109.49,108.19,109.49,1271949
08-Apr-22,108.34,109.22,107.46,108.40,1235405
07-Apr-22,106.00,108.37,106.00,108.37,1161424
06-Apr-22,107.71,107.72,105.64,106.89,2188758
05-Apr-22,109.00,109.31,106.21,107.71,1421168
04-Apr-22,107.09,109.00,107.09,109.00,1714397
01-Apr-22,107.49,107.50,107.07,107.49,1283145
31-Mar-22,105.74,107.50,105.47,107.07,1490712
30-Mar-22,105.69,105.78,105.40,105.74,951010
29-Mar-22,104.99,105.90,104.82,105.69,1023027
28-Mar-22,104.31,105.00,104.31,104.95,870817
25-Mar-22,103.92,104.30,103.55,104.08,1276602
24-Mar-22,103.30,104.22,103.30,103.91,1046275
23-Mar-22,103.89,104.00,103.18,103.55,1160858
22-Mar-22,103.29,103.90,103.01,103.90,1079503
21-Mar-22,101.50,103.38,101.50,103.17,960565
18-Mar-22,101.99,102.33,101.09,101.48,1726164
17-Mar-22,101.64,103.00,101.06,101.65,1540574
16-Mar-22,102.65,103.47,101.50,101.64,1551730
15-Mar-22,102.31,103.19,102.13,102.59,1565725
14-Mar-22,102.51,102.81,102.01,102.30,1111228
11-Mar-22,102.51,102.95,102.51,102.51,1058277
10-Mar-22,103.40,103.87,102.25,102.51,1953479
09-Mar-22,103.57,104.10,103.22,103.38,1581961
08-Mar-22,103.62,104.00,103.30,103.57,946138
07-Mar-22,103.42,103.80,103.10,103.60,1424627
04-Mar-22,104.49,104.49,103.53,103.53,1111573
03-Mar-22,104.00,104.64,103.16,103.63,2796036
02-Mar-22,104.41,105.95,104.13,104.25,1828168
25-Feb-22,105.00,105.70,104.03,104.40,1816388
24-Feb-22,105.00,105.97,103.51,104.03,1835394
23-Feb-22,106.72,107.76,105.75,105.99,1677225
22-Feb-22,110.03,110.80,103.47,106.28,3024149
21-Feb-22,110.61,111.67,110.00,110.00,1020111
18-Feb-22,110.36,111.60,110.00,110.60,997217
17-Feb-22,110.00,111.12,109.70,110.35,1188536
16-Feb-22,111.91,112.30,108.83,109.82,1460124
15-Feb-22,112.00,112.72,111.11,111.88,891806
14-Feb-22,112.72,112.91,111.06,112.00,1105583
11-Feb-22,112.86,112.99,112.12,112.72,744757
10-Feb-22,112.59,113.49,112.03,112.88,1016473
09-Feb-22,111.38,112.70,111.36,112.60,878945
08-Feb-22,112.71,112.90,110.70,110.93,1331923
07-Feb-22,113.30,113.30,112.02,112.37,1416557
04-Feb-22,113.46,114.38,113.00,113.57,1198321
03-Feb-22,114.44,114.90,112.01,113.46,1116877
02-Feb-22,115.95,115.95,113.48,114.00,1173640
01-Feb-22,116.45,118.50,115.64,116.40,1478447
31-Jan-22,115.81,116.44,115.46,116.44,1141077
28-Jan-22,116.00,116.35,115.45,115.81,793263
27-Jan-22,116.02,116.84,115.45,116.00,1054712
26-Jan-22,117.64,117.73,115.80,116.02,1317858
25-Jan-22,117.58,118.86,117.21,117.85,954676
24-Jan-22,118.00,118.50,116.74,117.76,1460769
21-Jan-22,118.77,119.07,117.00,118.20,1446139
20-Jan-22,117.43,119.29,116.62,119.25,1645869
19-Jan-22,115.25,117.89,114.95,117.43,1562074
18-Jan-22,115.79,115.89,115.00,115.20,1294754
17-Jan-22,114.90,115.90,114.55,115.79,2015383
14-Jan-22,112.40,114.90,111.50,114.90,2819434
13-Jan-22,111.62,112.92,111.20,112.40,2021267
12-Jan-22,111.50,113.79,110.72,111.61,1542102
11-Jan-22,111.50,112.00,110.56,111.50,1353746
10-Jan-22,111.87,112.00,110.15,111.50,1415437
07-Jan-22,112.16,113.95,111.21,111.21,1001794
06-Jan-22,113.80,114.30,112.10,112.16,1505847
05-Jan-22,114.76,114.89,112.91,113.95,1175220
04-Jan-22,113.48,114.87,112.91,114.75,1530020
03-Jan-22,112.98,114.99,112.98,114.30,1573437
30-Dec-21,111.87,113.49,111.26,112.52,1192989
29-Dec-21,111.50,111.85,109.58,111.74,1258585
28-Dec-21,111.00,111.87,109.25,109.25,1219709
27-Dec-21,109.89,111.00,109.01,110.50,1207490
23-Dec-21,109.38,110.00,108.70,109.89,875646
22-Dec-21,108.51,109.93,108.46,109.38,1156175
21-Dec-21,108.19,109.90,107.40,108.95,899130
20-Dec-21,107.40,108.75,106.99,108.19,1141721

*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