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 |
| 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 |
| 25/06/2019 | -0,36% | -0,50 | 136,80 | 137,95 | 135,01 | 137,98 | 2M | 949 |
| 24/06/2019 | -0,51% | -0,70 | 137,30 | 137,99 | 137,00 | 138,95 | 3M | 1.320 |
| 21/06/2019 | 0,08% | 0,11 | 138,00 | 137,79 | 136,90 | 138,00 | 2M | 1.059 |
| 19/06/2019 | 1,91% | 2,58 | 137,89 | 136,99 | 135,71 | 137,96 | 3M | 1.278 |
| 18/06/2019 | 0,25% | 0,34 | 135,31 | 134,97 | 134,60 | 137,97 | 3M | 913 |
| 17/06/2019 | 0,13% | 0,17 | 134,97 | 134,80 | 134,25 | 134,97 | 2M | 705 |
| 14/06/2019 | 0,01% | 0,01 | 134,80 | 134,79 | 134,41 | 134,80 | 2M | 767 |
| 13/06/2019 | 0,27% | 0,36 | 134,79 | 134,75 | 134,03 | 134,94 | 2M | 639 |
| 12/06/2019 | -0,05% | -0,07 | 134,43 | 134,60 | 134,00 | 134,92 | 1M | 675 |
| 11/06/2019 | -0,25% | -0,34 | 134,50 | 134,85 | 134,50 | 134,95 | 1M | 582 |
| 10/06/2019 | -0,08% | -0,11 | 134,84 | 134,90 | 134,00 | 134,97 | 2M | 994 |
| 07/06/2019 | 0,11% | 0,15 | 134,95 | 134,95 | 134,18 | 134,95 | 2M | 790 |
| 06/06/2019 | 0,86% | 1,15 | 134,80 | 134,00 | 134,00 | 134,90 | 1M | 723 |
| 05/06/2019 | -0,44% | -0,59 | 133,65 | 134,25 | 133,65 | 134,98 | 2M | 1.016 |
| 04/06/2019 | 0,00% | 0,00 | 134,24 | 133,99 | 129,50 | 134,50 | 2M | 832 |
| 03/06/2019 | 0,19% | 0,25 | 134,24 | 134,00 | 134,00 | 134,75 | 2M | 903 |
| 31/05/2019 | 0,63% | 0,84 | 133,99 | 133,19 | 133,02 | 134,61 | 2M | 558 |
| 30/05/2019 | 0,57% | 0,75 | 133,15 | 132,48 | 132,00 | 133,15 | 1M | 560 |
| 29/05/2019 | 0,19% | 0,25 | 132,40 | 132,20 | 131,75 | 132,40 | 2M | 583 |
| 28/05/2019 | -0,08% | -0,10 | 132,15 | 132,25 | 131,85 | 132,29 | 2M | 578 |
| 27/05/2019 | -0,19% | -0,25 | 132,25 | 132,30 | 131,82 | 132,41 | 2M | 1.727 |
| 24/05/2019 | 0,54% | 0,71 | 132,50 | 131,86 | 131,74 | 132,50 | 2M | 1.308 |
| 23/05/2019 | -0,16% | -0,21 | 131,79 | 131,85 | 131,67 | 132,60 | 2M | 680 |
| 22/05/2019 | 0,37% | 0,49 | 132,00 | 131,56 | 131,50 | 132,00 | 1M | 580 |
| 21/05/2019 | -0,14% | -0,19 | 131,51 | 132,02 | 131,49 | 132,08 | 2M | 664 |
| 20/05/2019 | -0,83% | -1,10 | 131,70 | 132,80 | 130,79 | 132,85 | 2M | 942 |
| 17/05/2019 | 0,04% | 0,05 | 132,80 | 132,74 | 132,50 | 132,90 | 2M | 583 |
| 16/05/2019 | 0,42% | 0,56 | 132,75 | 132,24 | 132,06 | 132,80 | 2M | 743 |
| 15/05/2019 | 0,84% | 1,10 | 132,19 | 131,30 | 131,09 | 132,19 | 3M | 1.523 |
| 14/05/2019 | -0,05% | -0,06 | 131,09 | 131,22 | 130,66 | 131,40 | 2M | 961 |
| 13/05/2019 | -0,87% | -1,15 | 131,15 | 132,09 | 131,02 | 132,25 | 2M | 909 |
| 10/05/2019 | 0,69% | 0,91 | 132,30 | 131,80 | 130,80 | 132,30 | 2M | 809 |
| 09/05/2019 | -0,35% | -0,46 | 131,39 | 131,97 | 130,51 | 131,98 | 2M | 1.231 |
| 08/05/2019 | -0,42% | -0,55 | 131,85 | 131,40 | 131,00 | 132,30 | 2M | 1.295 |
| 07/05/2019 | 0,05% | 0,06 | 132,40 | 132,34 | 131,60 | 132,49 | 2M | 706 |
| 06/05/2019 | -0,46% | -0,61 | 132,34 | 132,96 | 131,51 | 132,96 | 2M | 1.102 |
| 03/05/2019 | 0,72% | 0,95 | 132,95 | 131,36 | 131,02 | 132,95 | 2M | 904 |
| 02/05/2019 | -0,38% | -0,50 | 132,00 | 133,98 | 132,00 | 134,15 | 4M | 1.777 |
| 30/04/2019 | -1,27% | -1,70 | 132,50 | 134,20 | 132,50 | 134,20 | 4M | 1.805 |
| 29/04/2019 | 0,94% | 1,25 | 134,20 | 133,00 | 132,11 | 134,99 | 3M | 1.903 |
| 26/04/2019 | 0,87% | 1,15 | 132,95 | 131,80 | 131,01 | 132,95 | 2M | 1.138 |
| 25/04/2019 | -0,21% | -0,28 | 131,80 | 132,10 | 131,12 | 132,93 | 2M | 2.078 |
| 24/04/2019 | 0,05% | 0,07 | 132,08 | 132,29 | 131,30 | 132,48 | 3M | 1.340 |
| 23/04/2019 | -0,10% | -0,13 | 132,01 | 132,13 | 131,13 | 132,49 | 2M | 1.103 |
| 22/04/2019 | 0,49% | 0,64 | 132,14 | 131,50 | 130,52 | 132,19 | 2M | 1.094 |
| 18/04/2019 | -0,09% | -0,12 | 131,50 | 131,78 | 131,12 | 132,30 | 4M | 1.885 |
| 17/04/2019 | -0,13% | -0,17 | 131,62 | 131,71 | 130,32 | 131,79 | 1M | 910 |
| 16/04/2019 | 1,18% | 1,54 | 131,79 | 130,29 | 130,00 | 131,79 | 4M | 1.389 |
| 15/04/2019 | 0,10% | 0,13 | 130,25 | 130,29 | 130,00 | 130,29 | 1M | 902 |
| 12/04/2019 | -0,92% | -1,21 | 130,12 | 131,30 | 130,00 | 131,30 | 3M | 1.567 |
| 11/04/2019 | -0,13% | -0,17 | 131,33 | 131,49 | 130,06 | 131,89 | 3M | 1.649 |
| 10/04/2019 | 0,92% | 1,20 | 131,50 | 130,50 | 130,50 | 131,85 | 3M | 1.439 |
| 09/04/2019 | 0,39% | 0,50 | 130,30 | 129,99 | 129,17 | 130,50 | 3M | 1.474 |
| 08/04/2019 | -0,04% | -0,05 | 129,80 | 130,00 | 129,00 | 130,95 | 2M | 1.227 |
| 05/04/2019 | 1,52% | 1,95 | 129,85 | 128,30 | 126,90 | 129,85 | 4M | 2.055 |
| 04/04/2019 | -1,52% | -1,97 | 127,90 | 129,86 | 127,52 | 129,87 | 4M | 1.836 |
| 03/04/2019 | -0,45% | -0,59 | 129,87 | 130,70 | 129,02 | 130,80 | 4M | 1.506 |
| 02/04/2019 | -1,28% | -1,69 | 130,46 | 131,89 | 130,01 | 131,89 | 4M | 1.211 |
| 01/04/2019 | 0,11% | 0,15 | 132,15 | 132,00 | 131,67 | 132,90 | 4M | 1.830 |
| 29/03/2019 | 1,07% | 1,40 | 132,00 | 130,98 | 130,61 | 132,80 | 3M | 1.283 |
| 28/03/2019 | 0,31% | 0,40 | 130,60 | 130,54 | 130,15 | 130,99 | 3M | 1.218 |
| 27/03/2019 | -0,11% | -0,14 | 130,20 | 130,59 | 130,20 | 130,70 | 2M | 978 |
| 26/03/2019 | 0,22% | 0,28 | 130,34 | 130,15 | 129,75 | 130,70 | 3M | 1.209 |
| 25/03/2019 | 0,04% | 0,05 | 130,06 | 131,00 | 130,03 | 131,40 | 3M | 1.475 |
| 22/03/2019 | -0,53% | -0,69 | 130,01 | 131,00 | 129,70 | 131,00 | 3M | 1.048 |
| 21/03/2019 | -0,15% | -0,19 | 130,70 | 130,96 | 130,30 | 131,15 | 3M | 1.242 |
| 20/03/2019 | -0,34% | -0,45 | 130,89 | 131,53 | 130,12 | 131,93 | 3M | 1.327 |
| 19/03/2019 | -0,15% | -0,20 | 131,34 | 131,79 | 131,20 | 131,93 | 4M | 1.416 |
| 18/03/2019 | -0,05% | -0,06 | 131,54 | 131,70 | 131,54 | 132,30 | 4M | 1.632 |
| 15/03/2019 | 0,30% | 0,40 | 131,60 | 131,40 | 131,25 | 132,50 | 3M | 1.244 |
| 14/03/2019 | 0,02% | 0,02 | 131,20 | 131,00 | 130,52 | 131,50 | 3M | 1.315 |
| 13/03/2019 | 1,69% | 2,18 | 131,18 | 129,15 | 128,50 | 131,48 | 8M | 3.527 |
| 12/03/2019 | 0,47% | 0,60 | 129,00 | 128,46 | 128,02 | 129,50 | 9M | 3.029 |
| 11/03/2019 | -5,59% | -7,60 | 128,40 | 130,01 | 126,83 | 133,00 | 24M | 9.280 |
| 08/03/2019 | 0,37% | 0,50 | 136,00 | 135,89 | 135,00 | 137,88 | 4M | 1.492 |
| 07/03/2019 | 2,42% | 3,20 | 135,50 | 132,30 | 132,30 | 135,50 | 2M | 1.188 |
| 06/03/2019 | 1,00% | 1,31 | 132,30 | 130,50 | 130,20 | 132,87 | 2M | 775 |
| 01/03/2019 | 1,07% | 1,39 | 130,99 | 130,01 | 129,80 | 131,58 | 2M | 865 |
| 28/02/2019 | -0,82% | -1,07 | 129,60 | 131,00 | 129,00 | 133,98 | 5M | 1.527 |
| 27/02/2019 | 2,49% | 3,17 | 130,67 | 128,25 | 127,50 | 132,00 | 2M | 1.132 |
| 26/02/2019 | 1,11% | 1,40 | 127,50 | 126,76 | 126,50 | 129,49 | 3M | 1.408 |
| 25/02/2019 | -0,55% | -0,70 | 126,10 | 127,30 | 126,10 | 127,64 | 3M | 999 |
| 22/02/2019 | -0,16% | -0,20 | 126,80 | 127,04 | 126,80 | 128,49 | 4M | 937 |
| 21/02/2019 | -0,35% | -0,45 | 127,00 | 127,56 | 126,70 | 129,80 | 3M | 1.666 |
| 20/02/2019 | -0,04% | -0,05 | 127,45 | 127,49 | 126,85 | 128,50 | 4M | 1.459 |
Date,Open,High,Low,Close,Volume
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-19,137.95,137.98,135.01,136.80,2113507
24-Jun-19,137.99,138.95,137.00,137.30,3206135
21-Jun-19,137.79,138.00,136.90,138.00,2143281
19-Jun-19,136.99,137.96,135.71,137.89,2940458
18-Jun-19,134.97,137.97,134.60,135.31,2721514
17-Jun-19,134.80,134.97,134.25,134.97,1584679
14-Jun-19,134.79,134.80,134.41,134.80,2239843
13-Jun-19,134.75,134.94,134.03,134.79,2099301
12-Jun-19,134.60,134.92,134.00,134.43,1424305
11-Jun-19,134.85,134.95,134.50,134.50,1347781
10-Jun-19,134.90,134.97,134.00,134.84,2296474
07-Jun-19,134.95,134.95,134.18,134.95,1648348
06-Jun-19,134.00,134.90,134.00,134.80,1171411
05-Jun-19,134.25,134.98,133.65,133.65,1835064
04-Jun-19,133.99,134.50,129.50,134.24,2169267
03-Jun-19,134.00,134.75,134.00,134.24,1725273
31-May-19,133.19,134.61,133.02,133.99,1506079
30-May-19,132.48,133.15,132.00,133.15,1388356
29-May-19,132.20,132.40,131.75,132.40,1562751
28-May-19,132.25,132.29,131.85,132.15,1740030
27-May-19,132.30,132.41,131.82,132.25,1555591
24-May-19,131.86,132.50,131.74,132.50,1627768
23-May-19,131.85,132.60,131.67,131.79,2151180
22-May-19,131.56,132.00,131.50,132.00,1100524
21-May-19,132.02,132.08,131.49,131.51,1792787
20-May-19,132.80,132.85,130.79,131.70,2271428
17-May-19,132.74,132.90,132.50,132.80,1508922
16-May-19,132.24,132.80,132.06,132.75,1971554
15-May-19,131.30,132.19,131.09,132.19,2549167
14-May-19,131.22,131.40,130.66,131.09,1716876
13-May-19,132.09,132.25,131.02,131.15,1769067
10-May-19,131.80,132.30,130.80,132.30,1611555
09-May-19,131.97,131.98,130.51,131.39,2009537
08-May-19,131.40,132.30,131.00,131.85,2332475
07-May-19,132.34,132.49,131.60,132.40,1759194
06-May-19,132.96,132.96,131.51,132.34,2477606
03-May-19,131.36,132.95,131.02,132.95,1894736
02-May-19,133.98,134.15,132.00,132.00,4004592
30-Apr-19,134.20,134.20,132.50,132.50,3572177
29-Apr-19,133.00,134.99,132.11,134.20,2974691
26-Apr-19,131.80,132.95,131.01,132.95,1883419
25-Apr-19,132.10,132.93,131.12,131.80,1716346
24-Apr-19,132.29,132.48,131.30,132.08,2950911
23-Apr-19,132.13,132.49,131.13,132.01,1682694
22-Apr-19,131.50,132.19,130.52,132.14,2178672
18-Apr-19,131.78,132.30,131.12,131.50,3975065
17-Apr-19,131.71,131.79,130.32,131.62,1331823
16-Apr-19,130.29,131.79,130.00,131.79,3562796
15-Apr-19,130.29,130.29,130.00,130.25,1493720
12-Apr-19,131.30,131.30,130.00,130.12,2923584
11-Apr-19,131.49,131.89,130.06,131.33,3005497
10-Apr-19,130.50,131.85,130.50,131.50,3272145
09-Apr-19,129.99,130.50,129.17,130.30,3400346
08-Apr-19,130.00,130.95,129.00,129.80,2317791
05-Apr-19,128.30,129.85,126.90,129.85,4241339
04-Apr-19,129.86,129.87,127.52,127.90,4065710
03-Apr-19,130.70,130.80,129.02,129.87,3633155
02-Apr-19,131.89,131.89,130.01,130.46,4072301
01-Apr-19,132.00,132.90,131.67,132.15,4001647
29-Mar-19,130.98,132.80,130.61,132.00,2996492
28-Mar-19,130.54,130.99,130.15,130.60,3317868
27-Mar-19,130.59,130.70,130.20,130.20,1907825
26-Mar-19,130.15,130.70,129.75,130.34,2664643
25-Mar-19,131.00,131.40,130.03,130.06,2599057
22-Mar-19,131.00,131.00,129.70,130.01,3329885
21-Mar-19,130.96,131.15,130.30,130.70,3070689
20-Mar-19,131.53,131.93,130.12,130.89,3200432
19-Mar-19,131.79,131.93,131.20,131.34,4128188
18-Mar-19,131.70,132.30,131.54,131.54,3746734
15-Mar-19,131.40,132.50,131.25,131.60,2754389
14-Mar-19,131.00,131.50,130.52,131.20,3098657
13-Mar-19,129.15,131.48,128.50,131.18,8191078
12-Mar-19,128.46,129.50,128.02,129.00,8718417
11-Mar-19,130.01,133.00,126.83,128.40,24170512
08-Mar-19,135.89,137.88,135.00,136.00,3520503
07-Mar-19,132.30,135.50,132.30,135.50,2173429
06-Mar-19,130.50,132.87,130.20,132.30,1802729
01-Mar-19,130.01,131.58,129.80,130.99,2334059
28-Feb-19,131.00,133.98,129.00,129.60,4593822
27-Feb-19,128.25,132.00,127.50,130.67,2425233
26-Feb-19,126.76,129.49,126.50,127.50,2699908
25-Feb-19,127.30,127.64,126.10,126.10,2920015
22-Feb-19,127.04,128.49,126.80,126.80,4238243
21-Feb-19,127.56,129.80,126.70,127.00,3409065
20-Feb-19,127.49,128.50,126.85,127.45,3526554
19-Feb-19,126.64,128.49,126.17,127.50,3526554
18-Feb-19,126.57,127.34,126.04,126.63,3526554
15-Feb-19,127.12,127.20,125.50,125.75,3526554
14-Feb-19,127.14,127.37,126.59,126.60,3526554
13-Feb-19,127.10,127.37,126.60,126.99,3526554
12-Feb-19,127.16,127.77,126.00,127.06,3526554
11-Feb-19,128.35,128.44,125.50,126.50,3526554
08-Feb-19,126.20,128.35,125.15,128.35,3526554
07-Feb-19,127.71,129.00,125.50,126.20,3526554
06-Feb-19,129.98,129.99,126.85,127.60,3526554
05-Feb-19,130.02,130.39,128.01,130.00,3526554
04-Feb-19,130.94,131.63,129.99,129.99,3526554
01-Feb-19,132.00,133.00,130.90,131.64,3526554
31-Jan-19,132.48,134.50,131.80,131.98,3526554
30-Jan-19,132.49,133.30,131.21,132.50,3526554
29-Jan-19,131.35,132.05,130.11,132.00,3526554
28-Jan-19,131.50,131.60,130.20,131.39,3526554
24-Jan-19,134.80,136.95,130.30,131.90,3526554
23-Jan-19,140.38,141.00,139.15,140.00,3526554
22-Jan-19,140.05,140.70,138.05,140.15,3526554
21-Jan-19,140.99,141.49,140.03,140.03,3526554
18-Jan-19,136.98,141.96,136.45,141.00,3526554
17-Jan-19,135.88,137.00,135.00,137.00,3526554
16-Jan-19,135.46,135.90,134.81,135.88,3526554
15-Jan-19,135.49,135.49,134.51,135.40,3526554
14-Jan-19,135.01,135.50,134.70,134.90,3526554
11-Jan-19,134.89,135.00,134.61,134.92,3526554
10-Jan-19,135.59,135.59,134.02,135.00,3526554
09-Jan-19,134.47,135.99,134.19,135.60,3526554
08-Jan-19,134.68,135.17,132.05,134.18,3526554
07-Jan-19,134.90,135.17,133.90,134.70,3526554
04-Jan-19,135.30,136.08,133.35,134.50,3526554
03-Jan-19,136.00,136.37,134.97,135.00,3526554
*exoneração de responsabilidade