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
18/04/2024	0,27%	0,03	11,32	11,27	11,24	11,33	1M	4.811
17/04/2024	-0,44%	-0,05	11,29	11,34	11,21	11,36	3M	5.429
16/04/2024	-0,61%	-0,07	11,34	11,41	11,31	11,44	2M	5.833
15/04/2024	-0,26%	-0,03	11,41	11,37	11,35	11,49	2M	6.479
12/04/2024	0,26%	0,03	11,44	11,39	11,37	11,44	971K	3.069
11/04/2024	-0,35%	-0,04	11,41	11,45	11,35	11,49	3M	3.655
10/04/2024	0,70%	0,08	11,45	11,39	11,37	11,45	1M	4.874
09/04/2024	-0,44%	-0,05	11,37	11,42	11,34	11,43	2M	3.134
08/04/2024	-1,13%	-0,13	11,42	11,52	11,40	11,52	2M	9.142
05/04/2024	0,52%	0,06	11,55	11,48	11,46	11,55	955K	2.458
04/04/2024	0,00%	0,00	11,49	11,50	11,45	11,53	1M	2.489

03/04/2024	0,44%	0,05	11,49	11,56	11,44	11,63	2M	2.705
02/04/2024	-1,97%	-0,23	11,44	11,43	11,35	11,58	3M	4.662
01/04/2024	0,60%	0,07	11,67	11,60	11,60	11,68	2M	4.800
28/03/2024	0,35%	0,04	11,60	11,57	11,53	11,60	1M	3.691
27/03/2024	0,17%	0,02	11,56	11,55	11,48	11,59	1M	3.134
26/03/2024	-0,09%	-0,01	11,54	11,56	11,50	11,60	1M	2.754
25/03/2024	0,09%	0,01	11,55	11,55	11,50	11,59	1M	4.552
22/03/2024	0,00%	0,00	11,54	11,54	11,48	11,56	1M	2.740
21/03/2024	1,05%	0,12	11,54	11,43	11,43	11,54	1M	6.614
20/03/2024	0,26%	0,03	11,42	11,41	11,39	11,47	978K	2.401
19/03/2024	0,00%	0,00	11,39	11,40	11,35	11,42	1M	3.460
18/03/2024	-0,87%	-0,10	11,39	11,46	11,34	11,49	3M	8.368
15/03/2024	0,09%	0,01	11,49	11,45	11,44	11,53	1M	6.247
14/03/2024	0,00%	0,00	11,48	11,50	11,46	11,55	1M	2.894
13/03/2024	0,35%	0,04	11,48	11,45	11,44	11,53	901K	2.426
12/03/2024	-0,26%	-0,03	11,44	11,45	11,39	11,52	2M	3.731
11/03/2024	-0,26%	-0,03	11,47	11,50	11,43	11,68	2M	5.477
08/03/2024	0,44%	0,05	11,50	11,45	11,36	11,61	2M	5.906
07/03/2024	0,44%	0,05	11,45	11,43	11,35	11,46	1M	4.126
06/03/2024	-90,00%	-102,65	11,40	11,40	11,25	11,48	908K	3.913
05/03/2024	-0,08%	-0,09	114,05	114,14	113,50	114,29	1M	1.544
04/03/2024	-1,45%	-1,68	114,14	114,17	113,77	114,81	1M	1.316
01/03/2024	0,30%	0,35	115,82	115,70	114,98	116,00	2M	3.873
29/02/2024	1,63%	1,85	115,47	113,62	113,61	115,47	1M	1.283
28/02/2024	0,07%	0,08	113,62	113,54	113,48	114,12	1M	1.489
27/02/2024	-0,24%	-0,27	113,54	113,81	113,00	113,82	2M	1.590
26/02/2024	-0,12%	-0,14	113,81	113,95	113,62	114,32	2M	1.775
23/02/2024	-0,20%	-0,23	113,95	114,18	113,84	114,71	1M	2.019
22/02/2024	0,11%	0,13	114,18	114,07	114,00	114,70	978K	958
21/02/2024	-0,02%	-0,02	114,05	114,15	113,74	114,29	1M	1.894
20/02/2024	0,19%	0,22	114,07	113,85	113,61	114,15	847K	1.313
19/02/2024	0,30%	0,34	113,85	113,51	113,51	114,17	1M	1.879
16/02/2024	0,04%	0,05	113,51	113,60	113,51	114,00	1M	3.000
15/02/2024	-0,04%	-0,04	113,46	113,50	113,24	113,94	1M	1.489
14/02/2024	-0,09%	-0,10	113,50	114,00	113,20	114,25	1M	1.414
09/02/2024	0,40%	0,45	113,60	113,15	113,15	113,60	1M	1.824
08/02/2024	-0,40%	-0,45	113,15	113,60	113,11	113,60	881K	1.227
07/02/2024	-0,04%	-0,04	113,60	113,64	113,32	113,64	1M	3.020
06/02/2024	0,08%	0,09	113,64	113,55	113,30	113,79	999K	1.456
05/02/2024	-0,51%	-0,58	113,55	114,13	113,55	114,24	970K	1.284
02/02/2024	-0,86%	-0,99	114,13	114,21	113,52	114,89	1M	1.474
01/02/2024	-0,10%	-0,12	115,12	115,22	114,87	115,47	906K	876
31/01/2024	0,02%	0,02	115,24	115,22	114,08	115,24	1M	1.423
30/01/2024	0,20%	0,23	115,22	114,99	114,65	115,23	795K	2.029
29/01/2024	0,36%	0,41	114,99	114,58	114,58	115,34	666K	819
26/01/2024	-0,27%	-0,31	114,58	114,89	114,50	115,01	936K	1.931
25/01/2024	0,17%	0,20	114,89	114,69	114,50	114,89	720K	1.172
24/01/2024	0,17%	0,19	114,69	114,50	114,50	114,89	613K	802
23/01/2024	-0,10%	-0,12	114,50	114,62	114,28	115,00	1M	1.609
22/01/2024	0,37%	0,42	114,62	114,55	114,13	114,73	1M	1.541
19/01/2024	0,18%	0,20	114,20	114,00	114,00	114,72	1M	3.839
18/01/2024	-0,20%	-0,23	114,00	114,22	113,90	114,22	649K	874
17/01/2024	0,03%	0,03	114,23	114,20	114,00	114,30	955K	969
16/01/2024	0,00%	0,00	114,20	114,20	113,98	114,20	778K	1.141
15/01/2024	0,25%	0,28	114,20	113,92	113,92	114,30	1M	1.569
12/01/2024	-0,06%	-0,07	113,92	113,98	113,58	114,19	902K	1.751
11/01/2024	0,21%	0,24	113,99	113,75	113,56	113,99	822K	921
10/01/2024	-0,12%	-0,14	113,75	113,69	113,34	113,75	1M	3.184
09/01/2024	0,08%	0,09	113,89	113,90	113,40	114,15	1M	1.463
08/01/2024	0,18%	0,20	113,80	113,60	113,60	114,23	1M	1.844
05/01/2024	0,53%	0,60	113,60	113,00	113,00	113,60	1M	1.201
04/01/2024	-0,42%	-0,48	113,00	113,48	113,00	113,50	1M	1.319
03/01/2024	-0,03%	-0,03	113,48	113,34	113,00	113,50	1M	2.581
02/01/2024	-0,14%	-0,16	113,51	113,67	113,10	113,95	2M	2.156
28/12/2023	0,25%	0,28	113,67	113,30	113,30	113,95	2M	1.782
27/12/2023	-0,10%	-0,11	113,39	113,50	112,05	113,50	4M	5.331
26/12/2023	0,13%	0,15	113,50	113,35	113,20	113,50	2M	2.815
22/12/2023	0,75%	0,84	113,35	112,53	112,53	113,49	2M	2.189
21/12/2023	0,73%	0,81	112,51	111,78	111,78	113,04	1M	1.641
20/12/2023	-1,28%	-1,45	111,70	113,15	111,22	113,50	4M	5.670
19/12/2023	0,04%	0,04	113,15	112,81	112,81	113,50	1M	1.301
18/12/2023	-0,06%	-0,07	113,11	113,10	113,00	113,44	1M	2.298
15/12/2023	0,08%	0,09	113,18	113,09	112,95	113,50	1M	1.564
14/12/2023	0,11%	0,12	113,09	112,96	112,89	113,50	925K	1.383
13/12/2023	-0,19%	-0,22	112,97	113,15	112,78	113,15	783K	931
12/12/2023	0,02%	0,02	113,19	113,17	113,00	113,57	747K	1.157
11/12/2023	0,22%	0,25	113,17	112,92	112,92	113,90	928K	1.489
08/12/2023	0,70%	0,78	112,92	112,20	112,20	113,29	888K	1.460
07/12/2023	-0,33%	-0,37	112,14	112,51	112,00	113,80	2M	3.340
06/12/2023	-0,27%	-0,30	112,51	112,81	112,21	113,35	845K	1.151
05/12/2023	0,58%	0,65	112,81	112,00	112,00	113,00	950K	1.539
04/12/2023	-1,27%	-1,44	112,16	112,68	112,00	113,55	1M	2.051
01/12/2023	-0,01%	-0,01	113,60	113,61	113,00	113,90	1M	1.659
30/11/2023	0,58%	0,65	113,61	112,96	111,60	113,94	1M	2.480
29/11/2023	0,32%	0,36	112,96	112,70	112,20	112,96	869K	2.349
28/11/2023	-0,12%	-0,13	112,60	112,73	110,91	112,95	3M	6.156
27/11/2023	0,03%	0,03	112,73	112,70	112,37	113,95	1M	2.553
24/11/2023	-0,35%	-0,40	112,70	113,09	112,20	113,10	1M	3.109
23/11/2023	-0,52%	-0,59	113,10	113,69	112,81	113,69	1M	1.996
22/11/2023	0,59%	0,67	113,69	113,01	112,50	114,01	2M	2.291
21/11/2023	-0,11%	-0,12	113,02	113,14	113,00	113,25	1M	1.626
20/11/2023	-0,10%	-0,11	113,14	113,25	112,00	113,25	1M	2.021
17/11/2023	-0,09%	-0,10	113,25	113,35	112,70	113,80	1M	2.043
16/11/2023	0,59%	0,67	113,35	112,68	112,68	113,78	1M	1.892
14/11/2023	0,06%	0,07	112,68	112,61	112,20	112,93	834K	1.467
13/11/2023	0,01%	0,01	112,61	112,59	112,03	112,95	1M	3.010
10/11/2023	0,20%	0,22	112,60	112,32	112,28	112,86	716K	1.053
09/11/2023	0,19%	0,21	112,38	112,30	112,17	112,98	873K	1.221
08/11/2023	-0,36%	-0,40	112,17	112,57	112,10	112,95	852K	1.315
07/11/2023	0,07%	0,08	112,57	112,48	112,12	112,65	804K	1.777
06/11/2023	-0,07%	-0,08	112,49	112,57	111,76	112,65	990K	1.405
03/11/2023	-0,38%	-0,43	112,57	112,08	112,04	112,74	821K	1.151
01/11/2023	-0,34%	-0,39	113,00	113,39	113,00	113,80	1M	1.356
31/10/2023	0,31%	0,35	113,39	113,04	112,02	113,83	1M	3.181
30/10/2023	0,93%	1,04	113,04	112,20	112,03	113,45	1M	1.709
27/10/2023	1,04%	1,15	112,00	110,91	110,85	112,00	1M	1.940
26/10/2023	-0,72%	-0,80	110,85	111,64	110,07	111,98	2M	3.002
25/10/2023	-0,32%	-0,36	111,65	112,01	111,12	112,40	1M	1.546
24/10/2023	-0,77%	-0,87	112,01	112,88	111,56	112,88	1M	1.594
23/10/2023	-0,57%	-0,65	112,88	113,33	112,05	113,93	2M	3.418
20/10/2023	0,17%	0,19	113,53	113,32	113,00	114,34	2M	3.316
19/10/2023	-0,37%	-0,42	113,34	113,75	112,80	114,08	2M	3.608
18/10/2023	-0,46%	-0,53	113,76	114,29	113,51	114,73	1M	1.915
17/10/2023	0,19%	0,22	114,29	114,15	113,93	114,61	1M	1.592
16/10/2023	-0,46%	-0,53	114,07	114,06	113,90	114,58	1M	3.061
13/10/2023	0,39%	0,44	114,60	114,16	114,01	114,60	790K	1.379
11/10/2023	-0,45%	-0,52	114,16	114,68	114,04	114,89	1M	1.316
10/10/2023	-0,66%	-0,76	114,68	115,00	114,52	115,45	952K	1.402
09/10/2023	-0,22%	-0,26	115,44	115,60	114,57	115,68	698K	1.749
06/10/2023	1,58%	1,80	115,70	113,96	113,50	116,00	2M	3.194
05/10/2023	-0,12%	-0,14	113,90	115,25	113,81	115,33	802K	1.386
04/10/2023	-0,99%	-1,14	114,04	115,18	112,55	115,51	2M	3.658
03/10/2023	-	-	115,18	116,00	115,03	116,16	987K	1.431

Date,Open,High,Low,Close,Volume
18-Apr-24,11.27,11.33,11.24,11.32,1365434
17-Apr-24,11.34,11.36,11.21,11.29,2728812
16-Apr-24,11.41,11.44,11.31,11.34,1563589
15-Apr-24,11.37,11.49,11.35,11.41,2076820
12-Apr-24,11.39,11.44,11.37,11.44,971079
11-Apr-24,11.45,11.49,11.35,11.41,2562284
10-Apr-24,11.39,11.45,11.37,11.45,1087762
09-Apr-24,11.42,11.43,11.34,11.37,2090907
08-Apr-24,11.52,11.52,11.40,11.42,2332451
05-Apr-24,11.48,11.55,11.46,11.55,955021
04-Apr-24,11.50,11.53,11.45,11.49,1235443
03-Apr-24,11.56,11.63,11.44,11.49,1663908
02-Apr-24,11.43,11.58,11.35,11.44,3380929
01-Apr-24,11.60,11.68,11.60,11.67,2285774
28-Mar-24,11.57,11.60,11.53,11.60,1239206
27-Mar-24,11.55,11.59,11.48,11.56,1410676
26-Mar-24,11.56,11.60,11.50,11.54,1108770
25-Mar-24,11.55,11.59,11.50,11.55,1442264
22-Mar-24,11.54,11.56,11.48,11.54,1130121
21-Mar-24,11.43,11.54,11.43,11.54,1272900
20-Mar-24,11.41,11.47,11.39,11.42,977526
19-Mar-24,11.40,11.42,11.35,11.39,1459653
18-Mar-24,11.46,11.49,11.34,11.39,3324594
15-Mar-24,11.45,11.53,11.44,11.49,1248007
14-Mar-24,11.50,11.55,11.46,11.48,1057039
13-Mar-24,11.45,11.53,11.44,11.48,901297
12-Mar-24,11.45,11.52,11.39,11.44,1556976
11-Mar-24,11.50,11.68,11.43,11.47,2259372
08-Mar-24,11.45,11.61,11.36,11.50,1580026
07-Mar-24,11.43,11.46,11.35,11.45,1077967
06-Mar-24,11.40,11.48,11.25,11.40,907508
05-Mar-24,114.14,114.29,113.50,114.05,1327121
04-Mar-24,114.17,114.81,113.77,114.14,1197204
01-Mar-24,115.70,116.00,114.98,115.82,1701478
29-Feb-24,113.62,115.47,113.61,115.47,1095168
28-Feb-24,113.54,114.12,113.48,113.62,1406462
27-Feb-24,113.81,113.82,113.00,113.54,1938284
26-Feb-24,113.95,114.32,113.62,113.81,1510658
23-Feb-24,114.18,114.71,113.84,113.95,1485413
22-Feb-24,114.07,114.70,114.00,114.18,978153
21-Feb-24,114.15,114.29,113.74,114.05,1408690
20-Feb-24,113.85,114.15,113.61,114.07,846912
19-Feb-24,113.51,114.17,113.51,113.85,1387885
16-Feb-24,113.60,114.00,113.51,113.51,1373784
15-Feb-24,113.50,113.94,113.24,113.46,1316305
14-Feb-24,114.00,114.25,113.20,113.50,1436616
09-Feb-24,113.15,113.60,113.15,113.60,1180656
08-Feb-24,113.60,113.60,113.11,113.15,881057
07-Feb-24,113.64,113.64,113.32,113.60,1217837
06-Feb-24,113.55,113.79,113.30,113.64,998860
05-Feb-24,114.13,114.24,113.55,113.55,969753
02-Feb-24,114.21,114.89,113.52,114.13,1021322
01-Feb-24,115.22,115.47,114.87,115.12,906278
31-Jan-24,115.22,115.24,114.08,115.24,1383851
30-Jan-24,114.99,115.23,114.65,115.22,794783
29-Jan-24,114.58,115.34,114.58,114.99,666013
26-Jan-24,114.89,115.01,114.50,114.58,935738
25-Jan-24,114.69,114.89,114.50,114.89,720391
24-Jan-24,114.50,114.89,114.50,114.69,613427
23-Jan-24,114.62,115.00,114.28,114.50,1073272
22-Jan-24,114.55,114.73,114.13,114.62,1128304
19-Jan-24,114.00,114.72,114.00,114.20,1391104
18-Jan-24,114.22,114.22,113.90,114.00,648837
17-Jan-24,114.20,114.30,114.00,114.23,955269
16-Jan-24,114.20,114.20,113.98,114.20,777529
15-Jan-24,113.92,114.30,113.92,114.20,1267292
12-Jan-24,113.98,114.19,113.58,113.92,901710
11-Jan-24,113.75,113.99,113.56,113.99,821647
10-Jan-24,113.69,113.75,113.34,113.75,1136356
09-Jan-24,113.90,114.15,113.40,113.89,1109948
08-Jan-24,113.60,114.23,113.60,113.80,1223411
05-Jan-24,113.00,113.60,113.00,113.60,1188237
04-Jan-24,113.48,113.50,113.00,113.00,1302293
03-Jan-24,113.34,113.50,113.00,113.48,1135449
02-Jan-24,113.67,113.95,113.10,113.51,2259267
28-Dec-23,113.30,113.95,113.30,113.67,1828628
27-Dec-23,113.50,113.50,112.05,113.39,3627433
26-Dec-23,113.35,113.50,113.20,113.50,2213180
22-Dec-23,112.53,113.49,112.53,113.35,1855790
21-Dec-23,111.78,113.04,111.78,112.51,1094607
20-Dec-23,113.15,113.50,111.22,111.70,3838657
19-Dec-23,112.81,113.50,112.81,113.15,1304146
18-Dec-23,113.10,113.44,113.00,113.11,1393405
15-Dec-23,113.09,113.50,112.95,113.18,1283926
14-Dec-23,112.96,113.50,112.89,113.09,924975
13-Dec-23,113.15,113.15,112.78,112.97,783136
12-Dec-23,113.17,113.57,113.00,113.19,746606
11-Dec-23,112.92,113.90,112.92,113.17,927892
08-Dec-23,112.20,113.29,112.20,112.92,888255
07-Dec-23,112.51,113.80,112.00,112.14,1531833
06-Dec-23,112.81,113.35,112.21,112.51,844691
05-Dec-23,112.00,113.00,112.00,112.81,950225
04-Dec-23,112.68,113.55,112.00,112.16,1310196
01-Dec-23,113.61,113.90,113.00,113.60,1077487
30-Nov-23,112.96,113.94,111.60,113.61,1233139
29-Nov-23,112.70,112.96,112.20,112.96,868599
28-Nov-23,112.73,112.95,110.91,112.60,3030507
27-Nov-23,112.70,113.95,112.37,112.73,1331509
24-Nov-23,113.09,113.10,112.20,112.70,1307983
23-Nov-23,113.69,113.69,112.81,113.10,1154462
22-Nov-23,113.01,114.01,112.50,113.69,2004267
21-Nov-23,113.14,113.25,113.00,113.02,1137612
20-Nov-23,113.25,113.25,112.00,113.14,1241488
17-Nov-23,113.35,113.80,112.70,113.25,1341843
16-Nov-23,112.68,113.78,112.68,113.35,1212493
14-Nov-23,112.61,112.93,112.20,112.68,834252
13-Nov-23,112.59,112.95,112.03,112.61,1254895
10-Nov-23,112.32,112.86,112.28,112.60,715733
09-Nov-23,112.30,112.98,112.17,112.38,872868
08-Nov-23,112.57,112.95,112.10,112.17,851730
07-Nov-23,112.48,112.65,112.12,112.57,803730
06-Nov-23,112.57,112.65,111.76,112.49,989811
03-Nov-23,112.08,112.74,112.04,112.57,821132
01-Nov-23,113.39,113.80,113.00,113.00,1016098
31-Oct-23,113.04,113.83,112.02,113.39,1468851
30-Oct-23,112.20,113.45,112.03,113.04,1115717
27-Oct-23,110.91,112.00,110.85,112.00,1219723
26-Oct-23,111.64,111.98,110.07,110.85,1816323
25-Oct-23,112.01,112.40,111.12,111.65,1187267
24-Oct-23,112.88,112.88,111.56,112.01,1252962
23-Oct-23,113.33,113.93,112.05,112.88,1619128
20-Oct-23,113.32,114.34,113.00,113.53,1570028
19-Oct-23,113.75,114.08,112.80,113.34,1751544
18-Oct-23,114.29,114.73,113.51,113.76,1411302
17-Oct-23,114.15,114.61,113.93,114.29,1085450
16-Oct-23,114.06,114.58,113.90,114.07,1298087
13-Oct-23,114.16,114.60,114.01,114.60,790105
11-Oct-23,114.68,114.89,114.04,114.16,1005681
10-Oct-23,115.00,115.45,114.52,114.68,951647
09-Oct-23,115.60,115.68,114.57,115.44,697713
06-Oct-23,113.96,116.00,113.50,115.70,1538774
05-Oct-23,115.25,115.33,113.81,113.90,801980
04-Oct-23,115.18,115.51,112.55,114.04,2407867
03-Oct-23,116.00,116.16,115.03,115.18,986678

*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