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
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	-0,47%	-0,63	133,00	133,63	132,81	133,63	3M	2.281
05/03/2021	-1,14%	-1,54	133,63	135,18	130,11	135,75	2M	1.503
04/03/2021	0,42%	0,57	135,17	134,70	134,49	137,24	2M	1.381
03/03/2021	-1,75%	-2,40	134,60	137,40	134,14	138,11	3M	1.810
02/03/2021	-2,84%	-4,00	137,00	140,00	136,69	140,00	3M	2.056
01/03/2021	-0,15%	-0,21	141,00	141,22	139,97	142,00	3M	1.926
26/02/2021	-0,70%	-0,99	141,21	142,40	141,21	143,35	2M	1.104
25/02/2021	-0,21%	-0,30	142,20	142,69	142,00	142,69	1M	823
24/02/2021	0,93%	1,31	142,50	141,88	140,27	143,38	2M	1.594
23/02/2021	-0,56%	-0,80	141,19	142,00	140,22	142,00	2M	2.395
22/02/2021	-0,01%	-0,01	141,99	142,00	140,02	142,00	3M	1.963
19/02/2021	-0,25%	-0,36	142,00	142,36	141,03	142,40	2M	1.894
18/02/2021	0,15%	0,21	142,36	142,15	142,00	143,57	2M	2.193
17/02/2021	0,11%	0,15	142,15	142,25	142,00	142,25	2M	1.563
12/02/2021	-0,66%	-0,94	142,00	142,94	142,00	143,64	2M	1.301
11/02/2021	0,52%	0,74	142,94	142,87	142,22	143,00	2M	1.603
10/02/2021	-0,72%	-1,03	142,20	143,23	141,79	143,70	2M	2.213
09/02/2021	0,16%	0,23	143,23	142,99	142,30	143,70	2M	2.115
08/02/2021	1,56%	2,19	143,00	141,00	140,69	143,00	3M	1.550
05/02/2021	0,26%	0,36	140,81	140,35	139,81	141,39	2M	1.112
04/02/2021	0,50%	0,70	140,45	139,77	139,76	141,86	2M	2.728
03/02/2021	-0,85%	-1,20	139,75	140,75	139,56	144,10	2M	948
02/02/2021	-0,40%	-0,57	140,95	141,44	140,10	141,48	2M	1.118
01/02/2021	0,65%	0,92	141,52	140,60	140,00	142,48	2M	1.239
29/01/2021	0,64%	0,90	140,60	139,69	139,55	142,49	2M	1.274
28/01/2021	0,79%	1,10	139,70	138,61	137,71	139,99	1M	842
27/01/2021	-0,54%	-0,75	138,60	139,34	138,46	139,81	2M	1.022
26/01/2021	-0,89%	-1,25	139,35	140,60	135,05	140,74	5M	2.703
22/01/2021	-0,48%	-0,68	140,60	141,00	139,05	141,00	2M	1.064
21/01/2021	0,09%	0,13	141,28	141,26	140,64	142,40	1M	796
20/01/2021	-0,39%	-0,55	141,15	141,71	139,98	142,79	2M	1.662
19/01/2021	-0,43%	-0,61	141,70	142,32	141,41	142,89	2M	1.109
18/01/2021	-0,76%	-1,09	142,31	143,40	141,90	144,50	2M	1.491
15/01/2021	-0,40%	-0,58	143,40	143,97	143,00	144,46	2M	1.604
14/01/2021	0,69%	0,98	143,98	143,00	143,00	144,66	2M	1.659
13/01/2021	0,70%	1,00	143,00	142,00	142,00	143,86	2M	1.451
12/01/2021	1,07%	1,50	142,00	140,50	140,50	142,00	2M	1.320
11/01/2021	0,44%	0,61	140,50	139,89	139,50	140,50	3M	1.979
08/01/2021	-0,01%	-0,02	139,89	139,88	138,76	140,00	2M	1.911
07/01/2021	0,09%	0,12	139,91	139,81	139,50	140,39	3M	2.223
06/01/2021	-0,08%	-0,11	139,79	139,90	139,00	140,70	3M	2.204
05/01/2021	-1,24%	-1,75	139,90	141,18	137,51	141,18	3M	1.514
04/01/2021	1,18%	1,65	141,65	140,65	140,01	141,98	3M	2.408
30/12/2020	0,92%	1,28	140,00	139,05	139,05	140,49	2M	2.838
29/12/2020	0,89%	1,22	138,72	138,00	137,48	140,00	2M	1.512
28/12/2020	0,81%	1,10	137,50	136,55	136,55	138,48	3M	1.739
23/12/2020	0,98%	1,33	136,40	135,50	135,13	136,53	2M	1.710
22/12/2020	-0,03%	-0,04	135,07	135,21	135,07	135,37	3M	1.434
21/12/2020	-0,07%	-0,10	135,11	135,20	134,56	135,44	2M	2.023
18/12/2020	0,21%	0,28	135,21	134,93	134,93	135,39	1M	1.156
17/12/2020	-0,05%	-0,07	134,93	135,20	134,64	135,20	1M	1.558
16/12/2020	0,19%	0,25	135,00	134,77	134,50	135,35	2M	1.593
15/12/2020	-0,33%	-0,44	134,75	135,40	134,02	135,98	2M	2.359
14/12/2020	0,02%	0,03	135,19	135,16	134,70	136,90	3M	1.693
11/12/2020	0,16%	0,22	135,16	135,34	134,71	135,90	2M	1.335
10/12/2020	-0,41%	-0,55	134,94	135,49	134,00	135,49	2M	2.035
09/12/2020	0,66%	0,89	135,49	134,59	134,07	136,55	3M	1.801
08/12/2020	0,17%	0,23	134,60	134,40	133,50	135,74	2M	2.352
07/12/2020	-0,01%	-0,02	134,37	134,38	132,00	134,39	4M	3.261
04/12/2020	0,13%	0,17	134,39	134,19	133,77	134,77	2M	1.358
03/12/2020	0,91%	1,21	134,22	133,03	133,00	134,40	3M	2.083
02/12/2020	-1,10%	-1,48	133,01	133,48	132,03	134,50	2M	1.863
01/12/2020	-0,19%	-0,26	134,49	134,79	133,10	135,45	3M	1.504
30/11/2020	-1,21%	-1,65	134,75	136,40	134,05	136,89	3M	1.500
27/11/2020	0,33%	0,45	136,40	135,99	135,00	137,00	2M	1.551
26/11/2020	0,43%	0,58	135,95	135,40	135,32	136,40	2M	1.018
25/11/2020	2,02%	2,68	135,37	132,69	132,11	136,00	3M	1.479
24/11/2020	-	-	132,69	131,50	131,50	133,50	3M	1.174

Date,Open,High,Low,Close,Volume
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
05-Mar-21,135.18,135.75,130.11,133.63,2406800
04-Mar-21,134.70,137.24,134.49,135.17,2488288
03-Mar-21,137.40,138.11,134.14,134.60,3054158
02-Mar-21,140.00,140.00,136.69,137.00,3348062
01-Mar-21,141.22,142.00,139.97,141.00,3056820
26-Feb-21,142.40,143.35,141.21,141.21,2475796
25-Feb-21,142.69,142.69,142.00,142.20,1439285
24-Feb-21,141.88,143.38,140.27,142.50,2161771
23-Feb-21,142.00,142.00,140.22,141.19,2185783
22-Feb-21,142.00,142.00,140.02,141.99,2870956
19-Feb-21,142.36,142.40,141.03,142.00,2365749
18-Feb-21,142.15,143.57,142.00,142.36,2457239
17-Feb-21,142.25,142.25,142.00,142.15,1564737
12-Feb-21,142.94,143.64,142.00,142.00,2149141
11-Feb-21,142.87,143.00,142.22,142.94,1837230
10-Feb-21,143.23,143.70,141.79,142.20,2179751
09-Feb-21,142.99,143.70,142.30,143.23,2010808
08-Feb-21,141.00,143.00,140.69,143.00,2755883
05-Feb-21,140.35,141.39,139.81,140.81,1706532
04-Feb-21,139.77,141.86,139.76,140.45,2254860
03-Feb-21,140.75,144.10,139.56,139.75,1503506
02-Feb-21,141.44,141.48,140.10,140.95,1655146
01-Feb-21,140.60,142.48,140.00,141.52,1987572
29-Jan-21,139.69,142.49,139.55,140.60,1800011
28-Jan-21,138.61,139.99,137.71,139.70,1299794
27-Jan-21,139.34,139.81,138.46,138.60,2023744
26-Jan-21,140.60,140.74,135.05,139.35,5165810
22-Jan-21,141.00,141.00,139.05,140.60,1905878
21-Jan-21,141.26,142.40,140.64,141.28,1462202
20-Jan-21,141.71,142.79,139.98,141.15,1945614
19-Jan-21,142.32,142.89,141.41,141.70,2205060
18-Jan-21,143.40,144.50,141.90,142.31,1861886
15-Jan-21,143.97,144.46,143.00,143.40,1939285
14-Jan-21,143.00,144.66,143.00,143.98,1952276
13-Jan-21,142.00,143.86,142.00,143.00,2242666
12-Jan-21,140.50,142.00,140.50,142.00,2446184
11-Jan-21,139.89,140.50,139.50,140.50,2882517
08-Jan-21,139.88,140.00,138.76,139.89,2393729
07-Jan-21,139.81,140.39,139.50,139.91,2871433
06-Jan-21,139.90,140.70,139.00,139.79,2763182
05-Jan-21,141.18,141.18,137.51,139.90,2711038
04-Jan-21,140.65,141.98,140.01,141.65,3082993
30-Dec-20,139.05,140.49,139.05,140.00,1974615
29-Dec-20,138.00,140.00,137.48,138.72,2321644
28-Dec-20,136.55,138.48,136.55,137.50,2675109
23-Dec-20,135.50,136.53,135.13,136.40,2474380
22-Dec-20,135.21,135.37,135.07,135.07,2670332
21-Dec-20,135.20,135.44,134.56,135.11,2186196
18-Dec-20,134.93,135.39,134.93,135.21,1349110
17-Dec-20,135.20,135.20,134.64,134.93,1431043
16-Dec-20,134.77,135.35,134.50,135.00,1983578
15-Dec-20,135.40,135.98,134.02,134.75,2170448
14-Dec-20,135.16,136.90,134.70,135.19,2929599
11-Dec-20,135.34,135.90,134.71,135.16,1588064
10-Dec-20,135.49,135.49,134.00,134.94,2148385
09-Dec-20,134.59,136.55,134.07,135.49,2646614
08-Dec-20,134.40,135.74,133.50,134.60,2186438
07-Dec-20,134.38,134.39,132.00,134.37,4274786
04-Dec-20,134.19,134.77,133.77,134.39,2168290
03-Dec-20,133.03,134.40,133.00,134.22,2707357
02-Dec-20,133.48,134.50,132.03,133.01,2193506
01-Dec-20,134.79,135.45,133.10,134.49,2616210
30-Nov-20,136.40,136.89,134.05,134.75,2570715
27-Nov-20,135.99,137.00,135.00,136.40,2168452
26-Nov-20,135.40,136.40,135.32,135.95,1547809
25-Nov-20,132.69,136.00,132.11,135.37,2588914
24-Nov-20,131.50,133.50,131.50,132.69,2720419

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGRC11

cotações, gráficos e mais...