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
16/09/2021	0,03%	0,03	116,90	116,87	115,65	117,43	1M	2.386
15/09/2021	0,27%	0,32	116,87	117,02	115,52	117,90	2M	2.540
14/09/2021	-0,09%	-0,10	116,55	116,65	116,50	117,96	1M	1.785
13/09/2021	-0,72%	-0,85	116,65	118,00	116,22	118,01	2M	3.204
10/09/2021	0,04%	0,05	117,50	117,91	117,30	118,93	2M	3.733
09/09/2021	2,18%	2,51	117,45	115,39	115,16	117,97	3M	3.683
08/09/2021	-0,05%	-0,06	114,94	115,00	114,50	115,97	2M	1.821
06/09/2021	0,45%	0,51	115,00	114,59	114,50	115,46	914K	1.600
03/09/2021	-0,45%	-0,52	114,49	114,80	114,49	115,47	1M	1.615
02/09/2021	-0,90%	-1,05	115,01	115,20	114,27	115,76	2M	3.272
01/09/2021	-2,04%	-2,42	116,06	118,00	115,59	118,45	2M	6.099

31/08/2021	0,47%	0,56	118,48	117,92	117,62	118,50	1.000K	1.135
30/08/2021	1,81%	2,10	117,92	115,82	115,70	117,94	1M	1.310
27/08/2021	0,84%	0,97	115,82	115,50	115,40	116,24	755K	829
26/08/2021	-0,79%	-0,92	114,85	115,77	114,85	116,98	1M	2.507
25/08/2021	1,45%	1,66	115,77	114,90	114,90	117,00	997K	1.579
24/08/2021	-1,48%	-1,72	114,11	116,20	113,51	118,00	2M	2.343
23/08/2021	0,02%	0,02	115,83	115,80	115,07	116,28	1M	1.812
20/08/2021	1,50%	1,71	115,81	115,47	114,95	115,92	1M	1.311
19/08/2021	-1,25%	-1,44	114,10	115,95	114,10	115,98	2M	3.473
18/08/2021	-0,67%	-0,78	115,54	115,60	115,54	116,80	2M	1.932
17/08/2021	0,28%	0,32	116,32	116,40	114,80	117,45	2M	1.612
16/08/2021	-0,34%	-0,40	116,00	116,50	115,61	117,00	2M	2.191
13/08/2021	2,02%	2,30	116,40	114,10	114,10	116,80	2M	1.953
12/08/2021	-2,31%	-2,70	114,10	116,80	113,15	116,84	2M	3.058
11/08/2021	0,78%	0,90	116,80	116,00	115,05	116,80	2M	1.678
10/08/2021	-0,47%	-0,55	115,90	116,45	115,00	116,90	2M	2.187
09/08/2021	-0,90%	-1,06	116,45	117,51	116,14	117,51	2M	2.027
06/08/2021	0,09%	0,11	117,51	117,40	116,50	118,95	2M	3.156
05/08/2021	0,30%	0,35	117,40	117,00	115,71	117,49	2M	3.039
04/08/2021	-1,76%	-2,10	117,05	120,03	116,81	120,99	2M	3.230
03/08/2021	-2,85%	-3,50	119,15	122,59	119,00	122,59	2M	2.111
02/08/2021	-1,18%	-1,46	122,65	123,50	122,60	124,39	2M	2.147
30/07/2021	0,66%	0,81	124,11	123,33	123,20	124,49	1M	1.829
29/07/2021	-0,19%	-0,24	123,30	123,70	122,91	123,70	817K	676
28/07/2021	-0,76%	-0,95	123,54	124,15	122,58	124,49	1M	969
27/07/2021	0,60%	0,74	124,49	123,61	123,53	124,60	1M	984
26/07/2021	0,36%	0,45	123,75	123,32	122,19	124,19	1M	1.347
23/07/2021	-0,29%	-0,36	123,30	123,66	123,05	124,25	1M	1.707
22/07/2021	-0,99%	-1,24	123,66	125,00	121,21	125,54	3M	3.256
21/07/2021	0,03%	0,04	124,90	124,87	124,51	125,25	1M	1.610
20/07/2021	0,05%	0,06	124,86	124,69	124,50	125,00	1M	2.230
19/07/2021	0,21%	0,26	124,80	124,54	124,00	125,00	2M	2.108
16/07/2021	0,39%	0,48	124,54	124,06	123,95	124,65	1M	1.535
15/07/2021	0,97%	1,19	124,06	123,00	123,00	124,50	2M	1.755
14/07/2021	0,97%	1,18	122,87	121,68	121,68	123,38	2M	3.108
13/07/2021	2,16%	2,57	121,69	119,30	119,30	121,90	2M	2.301
12/07/2021	0,19%	0,22	119,12	118,89	118,75	119,44	2M	1.908
08/07/2021	0,01%	0,01	118,90	118,89	118,60	119,55	1M	1.939
07/07/2021	-0,59%	-0,71	118,89	119,60	118,12	119,60	1M	1.870
06/07/2021	1,20%	1,42	119,60	118,66	118,52	119,88	1M	2.573
05/07/2021	0,08%	0,10	118,18	118,08	117,60	120,50	2M	1.517
02/07/2021	0,79%	0,93	118,08	116,70	116,09	118,11	2M	1.581
01/07/2021	0,69%	0,80	117,15	117,35	115,99	118,25	2M	1.867
30/06/2021	-0,83%	-0,97	116,35	117,32	115,30	118,39	2M	2.478
29/06/2021	3,43%	3,89	117,32	113,50	113,50	118,93	2M	2.353
28/06/2021	-2,38%	-2,77	113,43	116,17	110,38	116,17	4M	3.638
25/06/2021	-1,04%	-1,22	116,20	117,42	114,00	118,60	4M	3.196
24/06/2021	-1,34%	-1,59	117,42	119,47	117,06	119,54	2M	3.026
23/06/2021	-0,79%	-0,95	119,01	119,80	118,50	119,97	2M	1.641
22/06/2021	-0,04%	-0,05	119,96	120,55	119,00	120,64	2M	1.710
21/06/2021	-0,17%	-0,20	120,01	120,11	119,92	120,84	2M	2.018
18/06/2021	0,43%	0,51	120,21	119,46	119,10	120,50	2M	3.765
17/06/2021	-0,03%	-0,03	119,70	119,22	118,72	119,70	2M	2.450
16/06/2021	-0,70%	-0,84	119,73	121,00	119,01	121,32	2M	2.168
15/06/2021	-0,26%	-0,31	120,57	121,02	120,50	121,77	2M	2.128
14/06/2021	0,14%	0,17	120,88	121,24	119,97	122,45	2M	2.118
11/06/2021	-2,92%	-3,63	120,71	124,70	120,06	125,00	4M	6.187
10/06/2021	0,84%	1,04	124,34	123,54	123,54	124,70	1M	1.430
09/06/2021	-0,04%	-0,05	123,30	123,34	122,65	123,58	2M	2.283
08/06/2021	0,92%	1,13	123,35	122,32	122,32	123,75	2M	2.859
07/06/2021	-0,24%	-0,29	122,22	122,51	121,61	122,90	3M	5.302
04/06/2021	2,09%	2,51	122,51	120,01	120,00	123,00	3M	2.103
02/06/2021	-0,08%	-0,10	120,00	120,07	119,40	120,07	1M	1.240
01/06/2021	0,65%	0,77	120,10	119,40	118,45	120,61	2M	2.066
31/05/2021	-0,56%	-0,67	119,33	120,00	118,26	120,00	2M	2.240
28/05/2021	1,70%	2,01	120,00	117,99	117,85	120,00	2M	2.694
27/05/2021	0,16%	0,19	117,99	117,96	117,75	118,37	1M	1.320
26/05/2021	-0,01%	-0,01	117,80	118,26	117,80	119,39	2M	2.966
25/05/2021	-1,54%	-1,84	117,81	120,01	117,50	120,12	2M	2.580
24/05/2021	-0,16%	-0,19	119,65	119,53	119,01	120,00	1M	1.234
21/05/2021	0,71%	0,84	119,84	119,44	119,01	119,95	2M	2.050
20/05/2021	0,94%	1,11	119,00	117,80	115,60	119,47	2M	2.555
19/05/2021	-0,39%	-0,46	117,89	118,40	117,40	118,47	3M	4.329
18/05/2021	-0,71%	-0,85	118,35	119,24	118,00	119,35	2M	2.863
17/05/2021	-0,89%	-1,07	119,20	120,23	119,20	120,50	2M	2.026
14/05/2021	1,41%	1,67	120,27	119,00	119,00	120,74	2M	2.651
13/05/2021	0,17%	0,20	118,60	118,40	118,06	119,00	2M	1.657
12/05/2021	-0,50%	-0,60	118,40	119,00	118,20	119,32	2M	1.880
11/05/2021	-0,66%	-0,79	119,00	119,79	118,50	120,00	3M	4.263
10/05/2021	-1,24%	-1,51	119,79	121,60	119,48	121,60	3M	3.315
07/05/2021	1,29%	1,55	121,30	119,75	119,75	121,30	2M	2.893
06/05/2021	0,63%	0,75	119,75	119,44	119,00	120,00	3M	6.720
05/05/2021	-0,77%	-0,92	119,00	119,92	119,00	120,59	3M	4.639
04/05/2021	-1,63%	-1,99	119,92	121,54	119,31	121,54	4M	5.224
03/05/2021	-0,29%	-0,35	121,91	122,29	121,52	122,83	3M	3.770
30/04/2021	-0,13%	-0,16	122,26	122,05	122,00	122,40	2M	3.061
29/04/2021	0,07%	0,09	122,42	122,35	122,15	122,86	2M	3.067
28/04/2021	-0,14%	-0,17	122,33	122,50	121,80	123,00	2M	2.184
27/04/2021	0,57%	0,70	122,50	121,80	121,79	122,99	2M	2.019
26/04/2021	1,26%	1,51	121,80	120,51	120,50	122,17	2M	2.933
23/04/2021	0,15%	0,18	120,29	120,50	120,00	121,47	3M	4.748
22/04/2021	-0,97%	-1,18	120,11	121,39	120,02	122,50	3M	5.749
20/04/2021	-0,47%	-0,57	121,29	121,86	120,78	122,98	3M	5.078
19/04/2021	-1,69%	-2,09	121,86	123,95	121,80	124,25	3M	5.805
16/04/2021	0,66%	0,81	123,95	123,30	121,82	124,33	4M	8.481
15/04/2021	1,15%	1,40	123,14	122,21	121,22	123,39	4M	6.662
14/04/2021	0,78%	0,94	121,74	120,90	120,53	122,79	3M	2.002
13/04/2021	0,07%	0,09	120,80	120,51	120,00	121,00	3M	5.046
12/04/2021	-0,24%	-0,29	120,71	121,00	120,50	122,94	4M	6.216
09/04/2021	0,74%	0,89	121,00	120,60	120,00	121,53	4M	6.264
08/04/2021	-1,95%	-2,39	120,11	122,75	117,30	123,49	5M	6.196
07/04/2021	-0,83%	-1,03	122,50	123,99	122,10	124,77	4M	5.591
06/04/2021	0,15%	0,18	123,53	123,92	123,51	124,96	3M	4.828
05/04/2021	-1,32%	-1,65	123,35	125,01	122,76	125,01	4M	5.144
01/04/2021	0,36%	0,45	125,00	124,48	124,45	125,99	3M	4.521
31/03/2021	-0,35%	-0,44	124,55	125,00	124,05	125,63	3M	4.462
30/03/2021	-0,29%	-0,36	124,99	125,70	124,07	125,83	4M	5.784
29/03/2021	0,04%	0,05	125,35	125,30	124,50	126,25	3M	3.871
26/03/2021	0,36%	0,45	125,30	124,52	124,15	126,36	3M	4.004
25/03/2021	-1,51%	-1,92	124,85	126,75	124,50	126,76	4M	5.309
24/03/2021	-2,78%	-3,62	126,77	130,33	126,19	130,33	3M	4.369
23/03/2021	-0,23%	-0,30	130,39	130,69	129,90	131,84	2M	2.081
22/03/2021	-1,55%	-2,06	130,69	132,75	130,35	132,75	2M	1.610
19/03/2021	1,07%	1,40	132,75	131,44	131,35	132,78	2M	1.212
18/03/2021	0,02%	0,03	131,35	131,68	130,60	131,89	2M	1.675
17/03/2021	-0,52%	-0,68	131,32	132,00	131,05	132,05	2M	911
16/03/2021	-0,05%	-0,07	132,00	132,00	131,13	132,00	2M	1.138
15/03/2021	-0,71%	-0,95	132,07	133,02	131,90	133,24	2M	1.400
12/03/2021	0,11%	0,15	133,02	132,87	132,55	133,24	2M	1.296
11/03/2021	0,74%	0,97	132,87	132,00	131,90	133,25	2M	902
10/03/2021	-1,07%	-1,43	131,90	133,33	131,66	133,62	2M	1.309
09/03/2021	0,25%	0,33	133,33	133,00	132,86	133,62	2M	1.933
08/03/2021	-	-	133,00	133,63	132,81	133,63	3M	2.281

Date,Open,High,Low,Close,Volume
16-Sep-21,116.87,117.43,115.65,116.90,1478885
15-Sep-21,117.02,117.90,115.52,116.87,1810057
14-Sep-21,116.65,117.96,116.50,116.55,1409604
13-Sep-21,118.00,118.01,116.22,116.65,2100725
10-Sep-21,117.91,118.93,117.30,117.50,1685265
09-Sep-21,115.39,117.97,115.16,117.45,2842987
08-Sep-21,115.00,115.97,114.50,114.94,1562793
06-Sep-21,114.59,115.46,114.50,115.00,914024
03-Sep-21,114.80,115.47,114.49,114.49,1319285
02-Sep-21,115.20,115.76,114.27,115.01,1908515
01-Sep-21,118.00,118.45,115.59,116.06,2060575
31-Aug-21,117.92,118.50,117.62,118.48,999684
30-Aug-21,115.82,117.94,115.70,117.92,1432438
27-Aug-21,115.50,116.24,115.40,115.82,755246
26-Aug-21,115.77,116.98,114.85,114.85,1280253
25-Aug-21,114.90,117.00,114.90,115.77,996638
24-Aug-21,116.20,118.00,113.51,114.11,2041150
23-Aug-21,115.80,116.28,115.07,115.83,1280737
20-Aug-21,115.47,115.92,114.95,115.81,1341793
19-Aug-21,115.95,115.98,114.10,114.10,1987937
18-Aug-21,115.60,116.80,115.54,115.54,1819099
17-Aug-21,116.40,117.45,114.80,116.32,1516040
16-Aug-21,116.50,117.00,115.61,116.00,1757985
13-Aug-21,114.10,116.80,114.10,116.40,1719051
12-Aug-21,116.80,116.84,113.15,114.10,2254367
11-Aug-21,116.00,116.80,115.05,116.80,1918003
10-Aug-21,116.45,116.90,115.00,115.90,1544667
09-Aug-21,117.51,117.51,116.14,116.45,1511474
06-Aug-21,117.40,118.95,116.50,117.51,1776563
05-Aug-21,117.00,117.49,115.71,117.40,1708472
04-Aug-21,120.03,120.99,116.81,117.05,2377651
03-Aug-21,122.59,122.59,119.00,119.15,1652436
02-Aug-21,123.50,124.39,122.60,122.65,1768164
30-Jul-21,123.33,124.49,123.20,124.11,1268774
29-Jul-21,123.70,123.70,122.91,123.30,817085
28-Jul-21,124.15,124.49,122.58,123.54,1254908
27-Jul-21,123.61,124.60,123.53,124.49,1386799
26-Jul-21,123.32,124.19,122.19,123.75,1082415
23-Jul-21,123.66,124.25,123.05,123.30,1350524
22-Jul-21,125.00,125.54,121.21,123.66,3409972
21-Jul-21,124.87,125.25,124.51,124.90,1281635
20-Jul-21,124.69,125.00,124.50,124.86,1400572
19-Jul-21,124.54,125.00,124.00,124.80,1690634
16-Jul-21,124.06,124.65,123.95,124.54,1330407
15-Jul-21,123.00,124.50,123.00,124.06,2194542
14-Jul-21,121.68,123.38,121.68,122.87,1639986
13-Jul-21,119.30,121.90,119.30,121.69,1800918
12-Jul-21,118.89,119.44,118.75,119.12,1768575
08-Jul-21,118.89,119.55,118.60,118.90,1053293
07-Jul-21,119.60,119.60,118.12,118.89,1175583
06-Jul-21,118.66,119.88,118.52,119.60,1433536
05-Jul-21,118.08,120.50,117.60,118.18,1529305
02-Jul-21,116.70,118.11,116.09,118.08,1836410
01-Jul-21,117.35,118.25,115.99,117.15,1954043
30-Jun-21,117.32,118.39,115.30,116.35,2112055
29-Jun-21,113.50,118.93,113.50,117.32,1966854
28-Jun-21,116.17,116.17,110.38,113.43,3634887
25-Jun-21,117.42,118.60,114.00,116.20,4342417
24-Jun-21,119.47,119.54,117.06,117.42,2037817
23-Jun-21,119.80,119.97,118.50,119.01,1944363
22-Jun-21,120.55,120.64,119.00,119.96,1972979
21-Jun-21,120.11,120.84,119.92,120.01,1764951
18-Jun-21,119.46,120.50,119.10,120.21,1661464
17-Jun-21,119.22,119.70,118.72,119.70,2477017
16-Jun-21,121.00,121.32,119.01,119.73,1761725
15-Jun-21,121.02,121.77,120.50,120.57,1838949
14-Jun-21,121.24,122.45,119.97,120.88,2261456
11-Jun-21,124.70,125.00,120.06,120.71,3547730
10-Jun-21,123.54,124.70,123.54,124.34,1482937
09-Jun-21,123.34,123.58,122.65,123.30,1832722
08-Jun-21,122.32,123.75,122.32,123.35,2325721
07-Jun-21,122.51,122.90,121.61,122.22,3013611
04-Jun-21,120.01,123.00,120.00,122.51,2579901
02-Jun-21,120.07,120.07,119.40,120.00,1354832
01-Jun-21,119.40,120.61,118.45,120.10,1900880
31-May-21,120.00,120.00,118.26,119.33,1594736
28-May-21,117.99,120.00,117.85,120.00,2125461
27-May-21,117.96,118.37,117.75,117.99,1393412
26-May-21,118.26,119.39,117.80,117.80,1616546
25-May-21,120.01,120.12,117.50,117.81,2474819
24-May-21,119.53,120.00,119.01,119.65,1233860
21-May-21,119.44,119.95,119.01,119.84,1855436
20-May-21,117.80,119.47,115.60,119.00,2128763
19-May-21,118.40,118.47,117.40,117.89,2739270
18-May-21,119.24,119.35,118.00,118.35,2083831
17-May-21,120.23,120.50,119.20,119.20,1902876
14-May-21,119.00,120.74,119.00,120.27,2449658
13-May-21,118.40,119.00,118.06,118.60,1880005
12-May-21,119.00,119.32,118.20,118.40,1859178
11-May-21,119.79,120.00,118.50,119.00,2849584
10-May-21,121.60,121.60,119.48,119.79,3484776
07-May-21,119.75,121.30,119.75,121.30,2376400
06-May-21,119.44,120.00,119.00,119.75,2705960
05-May-21,119.92,120.59,119.00,119.00,2591356
04-May-21,121.54,121.54,119.31,119.92,3702285
03-May-21,122.29,122.83,121.52,121.91,2717067
30-Apr-21,122.05,122.40,122.00,122.26,1851365
29-Apr-21,122.35,122.86,122.15,122.42,1941930
28-Apr-21,122.50,123.00,121.80,122.33,1727518
27-Apr-21,121.80,122.99,121.79,122.50,2168741
26-Apr-21,120.51,122.17,120.50,121.80,2409741
23-Apr-21,120.50,121.47,120.00,120.29,3004878
22-Apr-21,121.39,122.50,120.02,120.11,3399613
20-Apr-21,121.86,122.98,120.78,121.29,2811346
19-Apr-21,123.95,124.25,121.80,121.86,3297419
16-Apr-21,123.30,124.33,121.82,123.95,3755604
15-Apr-21,122.21,123.39,121.22,123.14,4122133
14-Apr-21,120.90,122.79,120.53,121.74,3058282
13-Apr-21,120.51,121.00,120.00,120.80,2750161
12-Apr-21,121.00,122.94,120.50,120.71,3943109
09-Apr-21,120.60,121.53,120.00,121.00,3629018
08-Apr-21,122.75,123.49,117.30,120.11,4787402
07-Apr-21,123.99,124.77,122.10,122.50,3625511
06-Apr-21,123.92,124.96,123.51,123.53,3182859
05-Apr-21,125.01,125.01,122.76,123.35,3577958
01-Apr-21,124.48,125.99,124.45,125.00,3286820
31-Mar-21,125.00,125.63,124.05,124.55,2726246
30-Mar-21,125.70,125.83,124.07,124.99,3628881
29-Mar-21,125.30,126.25,124.50,125.35,3178248
26-Mar-21,124.52,126.36,124.15,125.30,3483582
25-Mar-21,126.75,126.76,124.50,124.85,3686464
24-Mar-21,130.33,130.33,126.19,126.77,2838277
23-Mar-21,130.69,131.84,129.90,130.39,1919341
22-Mar-21,132.75,132.75,130.35,130.69,1939873
19-Mar-21,131.44,132.78,131.35,132.75,1700964
18-Mar-21,131.68,131.89,130.60,131.35,1904967
17-Mar-21,132.00,132.05,131.05,131.32,1531364
16-Mar-21,132.00,132.00,131.13,132.00,1936495
15-Mar-21,133.02,133.24,131.90,132.07,2021461
12-Mar-21,132.87,133.24,132.55,133.02,1878593
11-Mar-21,132.00,133.25,131.90,132.87,1816214
10-Mar-21,133.33,133.62,131.66,131.90,1845436
09-Mar-21,133.00,133.62,132.86,133.33,2235697
08-Mar-21,133.63,133.63,132.81,133.00,2636488

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGRC11

cotações, gráficos e mais...