ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: GGRC11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-1,49%-1,64108,30109,01107,00109,38786K1.574
01/07/20220,68%0,74109,94109,64109,38110,00826K1.182
30/06/20221,82%1,95109,20107,25107,25109,201M2.296
29/06/2022-0,46%-0,50107,25107,75107,20108,49757K2.299
28/06/20220,70%0,75107,75107,17107,15107,84765K1.336
27/06/20220,01%0,01107,00107,60106,52108,00990K2.153
24/06/2022-0,80%-0,86106,99108,00106,81108,441M1.395
23/06/2022-0,32%-0,35107,85108,20107,57108,74727K925
22/06/2022-1,37%-1,50108,20109,59108,00109,60894K1.625
21/06/20221,18%1,28109,70108,40108,14109,981M1.094
20/06/20220,58%0,62108,42107,79106,50108,87899K1.811
17/06/20220,87%0,93107,80106,87106,50107,961M1.491
15/06/20220,02%0,02106,87107,39106,00107,391M1.858
14/06/2022-0,15%-0,16106,85107,01106,66107,40872K1.817
13/06/2022-0,61%-0,66107,01107,75106,53108,001M1.639
10/06/20220,81%0,87107,67106,80106,42107,96954K2.093
09/06/2022-0,03%-0,03106,80106,60106,13106,99978K1.471
08/06/20220,34%0,36106,83106,90106,12107,501M1.451
07/06/2022-0,41%-0,44106,47106,96106,01107,491M1.690
06/06/2022-1,01%-1,09106,91108,06106,61108,612M1.984
03/06/2022-0,53%-0,58108,00108,61108,00109,28991K1.207
02/06/2022-0,54%-0,59108,58108,24108,02109,05765K1.163
01/06/20220,02%0,02109,17109,29108,75109,851M2.583
31/05/20220,51%0,55109,15108,90108,61109,431M2.897
30/05/20220,34%0,37108,60108,23108,23109,201M1.656
27/05/20222,15%2,28108,23106,20106,20108,461M1.316
26/05/2022-0,52%-0,55105,95106,30105,72106,47824K1.204
25/05/20221,53%1,60106,50104,97104,81106,50653K1.438
24/05/20220,07%0,07104,90104,71104,54105,00761K1.140
23/05/20220,41%0,43104,83104,79104,35105,151M1.615
20/05/20220,18%0,19104,40105,00104,12105,321M2.038
19/05/2022-0,75%-0,79104,21104,92104,00105,201M2.718
18/05/2022-0,63%-0,67105,00105,60104,57105,601M2.194
17/05/20220,45%0,47105,67105,76104,60106,151M2.502
16/05/2022-1,16%-1,23105,20106,43104,90106,532M2.576
13/05/20221,21%1,27106,43105,16105,16106,78955K1.835
12/05/20220,08%0,08105,16105,02103,63105,291M1.391
11/05/20220,18%0,19105,08104,23103,25105,511M1.735
10/05/2022-1,09%-1,16104,89106,70104,00108,002M1.324
09/05/2022-0,94%-1,01106,05107,06105,28107,061M2.352
06/05/20221,09%1,15107,06105,91105,70107,97838K1.448
05/05/2022-0,45%-0,48105,91106,50105,50106,50867K1.344
04/05/2022-1,32%-1,42106,39107,81106,01107,981M1.570
03/05/2022-1,70%-1,87107,81109,22106,40109,571M1.527
02/05/2022-0,02%-0,02109,68109,66109,34110,28871K2.141
29/04/20220,28%0,31109,70109,39109,06109,991M2.125
28/04/2022-1,18%-1,31109,39110,82109,00111,191M2.037
27/04/20220,14%0,15110,70110,36110,36111,46740K965
26/04/20220,48%0,53110,55110,78110,47111,43743K929
25/04/2022-0,35%-0,39110,02111,00109,30111,782M1.151
22/04/2022-0,53%-0,59110,41111,00110,40111,45876K1.409
20/04/20221,05%1,15111,00109,99109,98111,00824K735
19/04/2022-0,59%-0,65109,85110,90109,80110,951M1.466
18/04/20220,46%0,51110,50109,97109,72111,482M1.081
14/04/20220,56%0,61109,99109,38109,38109,99725K1.050
13/04/2022-0,18%-0,20109,38109,50109,07109,55822K1.326
12/04/20220,08%0,09109,58109,47108,50110,001M1.497
11/04/20221,01%1,09109,49108,40108,19109,491M1.678
08/04/20220,03%0,03108,40108,34107,46109,221M1.630
07/04/20221,38%1,48108,37106,00106,00108,371M1.074
06/04/2022-0,76%-0,82106,89107,71105,64107,722M1.651
05/04/2022-1,18%-1,29107,71109,00106,21109,311M2.022
04/04/20221,40%1,51109,00107,09107,09109,002M1.911
01/04/20220,39%0,42107,49107,49107,07107,501M1.443
31/03/20221,26%1,33107,07105,74105,47107,501M1.976
30/03/20220,05%0,05105,74105,69105,40105,78951K840
29/03/20220,71%0,74105,69104,99104,82105,901M1.080
28/03/20220,84%0,87104,95104,31104,31105,00871K1.154
25/03/20220,16%0,17104,08103,92103,55104,301M943
24/03/20220,35%0,36103,91103,30103,30104,221M1.158
23/03/2022-0,34%-0,35103,55103,89103,18104,001M1.568
22/03/20220,71%0,73103,90103,29103,01103,901M1.115
21/03/20221,67%1,69103,17101,50101,50103,38961K1.208
18/03/2022-0,17%-0,17101,48101,99101,09102,332M2.438
17/03/20220,01%0,01101,65101,64101,06103,002M1.627
16/03/2022-0,93%-0,95101,64102,65101,50103,472M3.660
15/03/20220,28%0,29102,59102,31102,13103,192M2.142
14/03/2022-0,20%-0,21102,30102,51102,01102,811M1.039
11/03/20220,00%0,00102,51102,51102,51102,951M1.190
10/03/2022-0,84%-0,87102,51103,40102,25103,872M2.805
09/03/2022-0,18%-0,19103,38103,57103,22104,102M1.277
08/03/2022-0,03%-0,03103,57103,62103,30104,00946K1.297
07/03/20220,07%0,07103,60103,42103,10103,801M1.205
04/03/2022-0,10%-0,10103,53104,49103,53104,491M1.543
03/03/2022-0,59%-0,62103,63104,00103,16104,643M3.111
02/03/2022-0,14%-0,15104,25104,41104,13105,952M1.552
25/02/20220,36%0,37104,40105,00104,03105,702M2.182
24/02/2022-1,85%-1,96104,03105,00103,51105,972M2.781
23/02/2022-0,27%-0,29105,99106,72105,75107,762M2.274
22/02/2022-3,38%-3,72106,28110,03103,47110,803M2.995
21/02/2022-0,54%-0,60110,00110,61110,00111,671M1.173
18/02/20220,23%0,25110,60110,36110,00111,60997K1.064
17/02/20220,48%0,53110,35110,00109,70111,121M2.187
16/02/2022-1,84%-2,06109,82111,91108,83112,301M1.580
15/02/2022-0,11%-0,12111,88112,00111,11112,72892K1.462
14/02/2022-0,64%-0,72112,00112,72111,06112,911M1.454
11/02/2022-0,14%-0,16112,72112,86112,12112,99745K713
10/02/20220,25%0,28112,88112,59112,03113,491M1.366
09/02/20221,51%1,67112,60111,38111,36112,70879K1.076
08/02/2022-1,28%-1,44110,93112,71110,70112,901M1.754
07/02/2022-1,06%-1,20112,37113,30112,02113,301M2.007
04/02/20220,10%0,11113,57113,46113,00114,381M1.218
03/02/2022-0,47%-0,54113,46114,44112,01114,901M1.387
02/02/2022-2,06%-2,40114,00115,95113,48115,951M1.055
01/02/2022-0,03%-0,04116,40116,45115,64118,501M1.732
31/01/20220,54%0,63116,44115,81115,46116,441M1.827
28/01/2022-0,16%-0,19115,81116,00115,45116,35793K808
27/01/2022-0,02%-0,02116,00116,02115,45116,841M989
26/01/2022-1,55%-1,83116,02117,64115,80117,731M1.293
25/01/20220,08%0,09117,85117,58117,21118,86955K1.716
24/01/2022-0,37%-0,44117,76118,00116,74118,501M1.352
21/01/2022-0,88%-1,05118,20118,77117,00119,071M1.285
20/01/20221,55%1,82119,25117,43116,62119,292M1.794
19/01/20221,94%2,23117,43115,25114,95117,892M1.170
18/01/2022-0,51%-0,59115,20115,79115,00115,891M1.538
17/01/20220,77%0,89115,79114,90114,55115,902M1.863
14/01/20222,22%2,50114,90112,40111,50114,903M3.007
13/01/20220,71%0,79112,40111,62111,20112,922M3.044
12/01/20220,10%0,11111,61111,50110,72113,792M2.183
11/01/20220,00%0,00111,50111,50110,56112,001M1.613
10/01/20220,26%0,29111,50111,87110,15112,001M1.391
07/01/2022-0,85%-0,95111,21112,16111,21113,951M1.087
06/01/2022-1,57%-1,79112,16113,80112,10114,302M3.284
05/01/2022-0,70%-0,80113,95114,76112,91114,891M3.321
04/01/20220,39%0,45114,75113,48112,91114,872M2.223
03/01/20221,58%1,78114,30112,98112,98114,992M3.786
30/12/20210,70%0,78112,52111,87111,26113,491M3.446
29/12/20212,28%2,49111,74111,50109,58111,851M1.362
28/12/2021-1,13%-1,25109,25111,00109,25111,871M1.764
27/12/20210,56%0,61110,50109,89109,01111,001M2.006
23/12/20210,47%0,51109,89109,38108,70110,00876K1.768
22/12/20210,39%0,43109,38108,51108,46109,931M1.820
21/12/20210,70%0,76108,95108,19107,40109,90899K1.092
20/12/2021--108,19107,40106,99108,751M1.417


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito