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
29/04/2025	0,91%	0,09	9,93	9,85	9,81	9,93	4M	12.909
28/04/2025	-0,30%	-0,03	9,84	9,88	9,78	9,89	4M	13.271
25/04/2025	0,30%	0,03	9,87	9,88	9,78	9,88	4M	12.167
24/04/2025	1,97%	0,19	9,84	9,70	9,64	9,86	4M	9.637
23/04/2025	0,52%	0,05	9,65	9,58	9,55	9,69	4M	11.335
22/04/2025	0,84%	0,08	9,60	9,55	9,52	9,61	6M	17.370
17/04/2025	0,42%	0,04	9,52	9,50	9,46	9,52	4M	9.625

16/04/2025	-0,21%	-0,02	9,48	9,51	9,47	9,54	3M	9.031
15/04/2025	-0,21%	-0,02	9,50	9,54	9,46	9,58	5M	11.384
14/04/2025	1,17%	0,11	9,52	9,50	9,41	9,55	4M	13.552
11/04/2025	0,64%	0,06	9,41	9,43	9,31	9,52	4M	9.398
10/04/2025	0,00%	0,00	9,35	9,45	9,31	9,46	4M	10.755
09/04/2025	-0,32%	-0,03	9,35	9,39	9,23	9,42	6M	7.507
08/04/2025	-1,26%	-0,12	9,38	9,51	9,36	9,53	4M	10.422
07/04/2025	-1,96%	-0,19	9,50	9,70	9,48	9,70	4M	10.891
04/04/2025	-1,12%	-0,11	9,69	9,80	9,65	9,80	3M	8.451
03/04/2025	0,10%	0,01	9,80	9,82	9,71	9,83	3M	9.719
02/04/2025	-0,91%	-0,09	9,79	9,79	9,67	9,82	3M	9.650
01/04/2025	0,20%	0,02	9,88	9,88	9,87	9,92	4M	5.739
31/03/2025	-1,00%	-0,10	9,86	9,96	9,83	9,99	6M	8.561
28/03/2025	-1,29%	-0,13	9,96	10,09	9,95	10,09	4M	17.433
27/03/2025	1,41%	0,14	10,09	10,00	9,98	10,09	2M	14.982
26/03/2025	0,30%	0,03	9,95	9,95	9,92	9,99	2M	9.971
25/03/2025	0,00%	0,00	9,92	9,93	9,91	9,97	2M	12.495
24/03/2025	0,71%	0,07	9,92	9,88	9,85	9,93	2M	11.019
21/03/2025	-0,10%	-0,01	9,85	9,89	9,82	9,90	3M	18.339
20/03/2025	0,10%	0,01	9,86	9,86	9,81	9,90	2M	7.462
19/03/2025	-0,10%	-0,01	9,85	9,92	9,84	9,92	3M	5.618
18/03/2025	0,10%	0,01	9,86	9,89	9,83	9,96	4M	6.506
17/03/2025	0,10%	0,01	9,85	9,87	9,81	9,89	2M	9.214
14/03/2025	1,03%	0,10	9,84	9,75	9,73	9,85	2M	8.815
13/03/2025	-0,71%	-0,07	9,74	9,83	9,74	9,85	2M	6.973
12/03/2025	-0,10%	-0,01	9,81	9,89	9,77	9,89	2M	7.371
11/03/2025	0,00%	0,00	9,82	9,91	9,81	9,94	2M	6.972
10/03/2025	-1,41%	-0,14	9,82	10,05	9,78	10,11	2M	9.302
07/03/2025	1,12%	0,11	9,96	9,87	9,73	10,08	3M	9.903
06/03/2025	3,03%	0,29	9,85	9,55	9,50	9,85	5M	6.863
05/03/2025	-0,10%	-0,01	9,56	9,57	9,49	9,60	2M	5.583
28/02/2025	1,27%	0,12	9,57	9,45	9,36	9,57	3M	7.055
27/02/2025	0,11%	0,01	9,45	9,49	9,38	9,49	2M	6.548
26/02/2025	0,11%	0,01	9,44	9,49	9,30	9,49	3M	9.381
25/02/2025	1,40%	0,13	9,43	9,37	9,32	9,43	3M	8.726
24/02/2025	-0,75%	-0,07	9,30	9,38	9,30	9,38	3M	10.195
21/02/2025	0,97%	0,09	9,37	9,30	9,25	9,38	3M	9.351
20/02/2025	-0,22%	-0,02	9,28	9,38	9,19	9,38	3M	9.076
19/02/2025	-0,11%	-0,01	9,30	9,39	9,20	9,46	3M	8.613
18/02/2025	0,11%	0,01	9,31	9,31	9,27	9,36	3M	11.080
17/02/2025	0,76%	0,07	9,30	9,30	9,25	9,38	3M	10.381
14/02/2025	0,87%	0,08	9,23	9,17	9,14	9,24	4M	10.586
13/02/2025	0,22%	0,02	9,15	9,14	9,08	9,18	2M	8.102
12/02/2025	0,33%	0,03	9,13	9,12	9,05	9,15	3M	7.642
11/02/2025	0,11%	0,01	9,10	9,09	9,05	9,13	2M	4.546
10/02/2025	-0,33%	-0,03	9,09	9,14	9,00	9,15	5M	11.838
07/02/2025	-0,65%	-0,06	9,12	9,16	9,11	9,20	4M	7.683
06/02/2025	0,00%	0,00	9,18	9,19	9,14	9,26	2M	5.125
05/02/2025	-0,43%	-0,04	9,18	9,30	9,17	9,30	2M	4.865
04/02/2025	-0,11%	-0,01	9,22	9,24	9,14	9,36	5M	9.097
03/02/2025	-1,28%	-0,12	9,23	9,35	9,20	9,47	4M	8.946
31/01/2025	0,43%	0,04	9,35	9,31	9,19	9,42	3M	7.419
30/01/2025	1,20%	0,11	9,31	9,20	9,15	9,31	4M	6.145
29/01/2025	-0,22%	-0,02	9,20	9,27	9,17	9,28	2M	6.486
28/01/2025	0,00%	0,00	9,22	9,26	9,19	9,30	1M	5.918
27/01/2025	0,22%	0,02	9,22	9,26	9,18	9,30	3M	7.268
24/01/2025	0,11%	0,01	9,20	9,27	9,09	9,27	3M	8.136
23/01/2025	-1,18%	-0,11	9,19	9,38	9,19	9,38	3M	7.283
22/01/2025	0,87%	0,08	9,30	9,25	9,24	9,35	2M	11.096
21/01/2025	0,11%	0,01	9,22	9,31	9,17	9,35	2M	7.464
20/01/2025	0,55%	0,05	9,21	9,16	9,05	9,34	3M	8.245
17/01/2025	-0,22%	-0,02	9,16	9,19	9,11	9,20	2M	7.903
16/01/2025	-0,65%	-0,06	9,18	9,30	9,18	9,30	2M	7.496
15/01/2025	0,87%	0,08	9,24	9,25	9,21	9,28	2M	6.167
14/01/2025	0,66%	0,06	9,16	9,15	9,05	9,20	2M	7.707
13/01/2025	-1,09%	-0,10	9,10	9,23	9,07	9,29	2M	8.340
10/01/2025	0,00%	0,00	9,20	9,20	9,03	9,33	4M	13.861
09/01/2025	-0,22%	-0,02	9,20	9,29	9,20	9,29	2M	9.629
08/01/2025	-0,65%	-0,06	9,22	9,28	9,19	9,32	4M	9.444
07/01/2025	-1,90%	-0,18	9,28	9,49	9,21	9,51	3M	13.116
06/01/2025	-2,47%	-0,24	9,46	9,74	9,46	9,78	2M	8.902
03/01/2025	-2,51%	-0,25	9,70	9,86	9,60	9,94	3M	12.446
02/01/2025	1,02%	0,10	9,95	9,95	9,85	10,00	3M	25.802
30/12/2024	-0,30%	-0,03	9,85	9,91	9,82	9,99	2M	6.754
27/12/2024	0,82%	0,08	9,88	9,82	9,75	9,94	2M	6.177
26/12/2024	-0,20%	-0,02	9,80	9,89	9,49	10,00	3M	8.934
23/12/2024	3,92%	0,37	9,82	9,45	9,35	9,89	2M	8.623
20/12/2024	0,75%	0,07	9,45	9,37	9,19	9,49	2M	11.886
19/12/2024	3,30%	0,30	9,38	9,08	8,98	9,38	2M	6.563
18/12/2024	-1,52%	-0,14	9,08	9,32	9,02	9,32	2M	7.086
17/12/2024	-1,81%	-0,17	9,22	9,41	9,20	9,43	2M	7.360
16/12/2024	-1,88%	-0,18	9,39	9,67	9,38	9,71	3M	12.409
13/12/2024	1,27%	0,12	9,57	9,45	9,43	9,62	2M	8.298
12/12/2024	0,00%	0,00	9,45	9,35	9,33	9,53	3M	9.110
11/12/2024	-0,84%	-0,08	9,45	9,53	9,42	9,62	2M	7.107
10/12/2024	0,32%	0,03	9,53	9,50	9,45	9,56	2M	5.360
09/12/2024	-1,66%	-0,16	9,50	9,65	9,46	9,76	3M	9.854
06/12/2024	0,73%	0,07	9,66	9,59	9,53	9,78	3M	8.172
05/12/2024	-1,44%	-0,14	9,59	9,74	9,51	9,79	2M	7.370
04/12/2024	-2,41%	-0,24	9,73	9,97	9,73	9,99	2M	5.233
03/12/2024	-0,70%	-0,07	9,97	9,99	9,91	10,00	2M	8.267
02/12/2024	-0,40%	-0,04	10,04	10,10	10,00	10,15	2M	6.074
29/11/2024	0,50%	0,05	10,08	10,04	10,03	10,09	1M	6.083
28/11/2024	-0,40%	-0,04	10,03	10,10	10,01	10,10	1M	13.905
27/11/2024	-0,10%	-0,01	10,07	10,08	10,02	10,10	2M	7.780
26/11/2024	0,10%	0,01	10,08	10,08	10,05	10,08	1M	4.124
25/11/2024	0,30%	0,03	10,07	10,08	10,01	10,08	3M	8.777
22/11/2024	0,10%	0,01	10,04	10,04	10,04	10,08	2M	6.762
21/11/2024	0,10%	0,01	10,03	10,04	10,01	10,07	2M	7.301
19/11/2024	-0,10%	-0,01	10,02	10,09	10,01	10,10	2M	5.992
18/11/2024	0,10%	0,01	10,03	10,05	10,03	10,14	2M	7.497
14/11/2024	-0,79%	-0,08	10,02	10,13	10,02	10,14	2M	6.107
13/11/2024	-0,10%	-0,01	10,10	10,15	10,05	10,16	2M	6.462
12/11/2024	-0,39%	-0,04	10,11	10,15	10,10	10,18	1M	3.861
11/11/2024	-0,20%	-0,02	10,15	10,23	10,13	10,24	2M	4.014
08/11/2024	-0,10%	-0,01	10,17	10,18	10,15	10,23	1M	7.024
07/11/2024	0,30%	0,03	10,18	10,14	10,13	10,22	1M	3.515
06/11/2024	-0,78%	-0,08	10,15	10,23	10,10	10,25	1M	2.984
05/11/2024	0,10%	0,01	10,23	10,29	10,16	10,29	1M	4.491
04/11/2024	-0,58%	-0,06	10,22	10,20	10,10	10,29	4M	8.233
01/11/2024	0,49%	0,05	10,28	10,30	10,23	10,33	2M	3.902
31/10/2024	0,29%	0,03	10,23	10,21	10,19	10,26	1M	2.796
30/10/2024	0,29%	0,03	10,20	10,18	10,15	10,20	1M	3.482
29/10/2024	-0,10%	-0,01	10,17	10,18	10,12	10,19	2M	3.619
28/10/2024	-0,10%	-0,01	10,18	10,18	10,11	10,19	2M	4.309
25/10/2024	1,39%	0,14	10,19	10,10	10,05	10,20	1M	4.569
24/10/2024	-0,30%	-0,03	10,05	10,10	10,00	10,10	1M	5.242
23/10/2024	-0,59%	-0,06	10,08	10,17	10,05	10,20	2M	4.593
22/10/2024	-0,39%	-0,04	10,14	10,17	10,13	10,19	1M	3.205
21/10/2024	-0,49%	-0,05	10,18	10,23	10,15	10,31	2M	5.922
18/10/2024	-0,10%	-0,01	10,23	10,34	10,17	10,34	1M	5.339
17/10/2024	-0,58%	-0,06	10,24	10,31	10,20	10,35	2M	3.050
16/10/2024	-0,10%	-0,01	10,30	10,31	10,24	10,35	1M	6.312
15/10/2024	0,10%	0,01	10,31	10,30	10,24	10,40	1M	3.649
14/10/2024	0,19%	0,02	10,30	10,28	10,25	10,33	1M	3.857
11/10/2024	-0,19%	-0,02	10,28	10,30	10,26	10,36	1M	4.965
10/10/2024	-	-	10,30	10,37	10,21	10,38	2M	3.355

Date,Open,High,Low,Close,Volume
29-Apr-25,9.85,9.93,9.81,9.93,3797274
28-Apr-25,9.88,9.89,9.78,9.84,4337117
25-Apr-25,9.88,9.88,9.78,9.87,4382327
24-Apr-25,9.70,9.86,9.64,9.84,4058233
23-Apr-25,9.58,9.69,9.55,9.65,4448051
22-Apr-25,9.55,9.61,9.52,9.60,5558249
17-Apr-25,9.50,9.52,9.46,9.52,4174146
16-Apr-25,9.51,9.54,9.47,9.48,3282855
15-Apr-25,9.54,9.58,9.46,9.50,4533409
14-Apr-25,9.50,9.55,9.41,9.52,3879926
11-Apr-25,9.43,9.52,9.31,9.41,3939402
10-Apr-25,9.45,9.46,9.31,9.35,4351248
09-Apr-25,9.39,9.42,9.23,9.35,5699950
08-Apr-25,9.51,9.53,9.36,9.38,4103944
07-Apr-25,9.70,9.70,9.48,9.50,4399067
04-Apr-25,9.80,9.80,9.65,9.69,3302249
03-Apr-25,9.82,9.83,9.71,9.80,3012488
02-Apr-25,9.79,9.82,9.67,9.79,3218564
01-Apr-25,9.88,9.92,9.87,9.88,3568472
31-Mar-25,9.96,9.99,9.83,9.86,6209153
28-Mar-25,10.09,10.09,9.95,9.96,4472116
27-Mar-25,10.00,10.09,9.98,10.09,1749384
26-Mar-25,9.95,9.99,9.92,9.95,1809930
25-Mar-25,9.93,9.97,9.91,9.92,2010464
24-Mar-25,9.88,9.93,9.85,9.92,2397800
21-Mar-25,9.89,9.90,9.82,9.85,3374636
20-Mar-25,9.86,9.90,9.81,9.86,2383831
19-Mar-25,9.92,9.92,9.84,9.85,3116145
18-Mar-25,9.89,9.96,9.83,9.86,3753545
17-Mar-25,9.87,9.89,9.81,9.85,2334154
14-Mar-25,9.75,9.85,9.73,9.84,2016033
13-Mar-25,9.83,9.85,9.74,9.74,1998422
12-Mar-25,9.89,9.89,9.77,9.81,2233190
11-Mar-25,9.91,9.94,9.81,9.82,2358198
10-Mar-25,10.05,10.11,9.78,9.82,2350841
07-Mar-25,9.87,10.08,9.73,9.96,2599420
06-Mar-25,9.55,9.85,9.50,9.85,5299939
05-Mar-25,9.57,9.60,9.49,9.56,1724258
28-Feb-25,9.45,9.57,9.36,9.57,2553317
27-Feb-25,9.49,9.49,9.38,9.45,1761813
26-Feb-25,9.49,9.49,9.30,9.44,3429561
25-Feb-25,9.37,9.43,9.32,9.43,2794603
24-Feb-25,9.38,9.38,9.30,9.30,2768511
21-Feb-25,9.30,9.38,9.25,9.37,2673714
20-Feb-25,9.38,9.38,9.19,9.28,3263267
19-Feb-25,9.39,9.46,9.20,9.30,3100065
18-Feb-25,9.31,9.36,9.27,9.31,2551558
17-Feb-25,9.30,9.38,9.25,9.30,2966583
14-Feb-25,9.17,9.24,9.14,9.23,4142075
13-Feb-25,9.14,9.18,9.08,9.15,2310438
12-Feb-25,9.12,9.15,9.05,9.13,3235025
11-Feb-25,9.09,9.13,9.05,9.10,1948697
10-Feb-25,9.14,9.15,9.00,9.09,4536977
07-Feb-25,9.16,9.20,9.11,9.12,3765495
06-Feb-25,9.19,9.26,9.14,9.18,2047822
05-Feb-25,9.30,9.30,9.17,9.18,1726867
04-Feb-25,9.24,9.36,9.14,9.22,4542461
03-Feb-25,9.35,9.47,9.20,9.23,3997962
31-Jan-25,9.31,9.42,9.19,9.35,3300853
30-Jan-25,9.20,9.31,9.15,9.31,3996628
29-Jan-25,9.27,9.28,9.17,9.20,1773986
28-Jan-25,9.26,9.30,9.19,9.22,1267994
27-Jan-25,9.26,9.30,9.18,9.22,2609533
24-Jan-25,9.27,9.27,9.09,9.20,3059114
23-Jan-25,9.38,9.38,9.19,9.19,2657119
22-Jan-25,9.25,9.35,9.24,9.30,1763402
21-Jan-25,9.31,9.35,9.17,9.22,2055500
20-Jan-25,9.16,9.34,9.05,9.21,2658409
17-Jan-25,9.19,9.20,9.11,9.16,1794199
16-Jan-25,9.30,9.30,9.18,9.18,1688480
15-Jan-25,9.25,9.28,9.21,9.24,1687121
14-Jan-25,9.15,9.20,9.05,9.16,1523349
13-Jan-25,9.23,9.29,9.07,9.10,2204405
10-Jan-25,9.20,9.33,9.03,9.20,3548105
09-Jan-25,9.29,9.29,9.20,9.20,1542949
08-Jan-25,9.28,9.32,9.19,9.22,3521035
07-Jan-25,9.49,9.51,9.21,9.28,2885764
06-Jan-25,9.74,9.78,9.46,9.46,2464285
03-Jan-25,9.86,9.94,9.60,9.70,2613474
02-Jan-25,9.95,10.00,9.85,9.95,2676975
30-Dec-24,9.91,9.99,9.82,9.85,1832631
27-Dec-24,9.82,9.94,9.75,9.88,2013229
26-Dec-24,9.89,10.00,9.49,9.80,2750968
23-Dec-24,9.45,9.89,9.35,9.82,2319363
20-Dec-24,9.37,9.49,9.19,9.45,2334680
19-Dec-24,9.08,9.38,8.98,9.38,2465426
18-Dec-24,9.32,9.32,9.02,9.08,2481105
17-Dec-24,9.41,9.43,9.20,9.22,2214299
16-Dec-24,9.67,9.71,9.38,9.39,2603412
13-Dec-24,9.45,9.62,9.43,9.57,2008801
12-Dec-24,9.35,9.53,9.33,9.45,2589781
11-Dec-24,9.53,9.62,9.42,9.45,1621387
10-Dec-24,9.50,9.56,9.45,9.53,1590229
09-Dec-24,9.65,9.76,9.46,9.50,3158088
06-Dec-24,9.59,9.78,9.53,9.66,3218477
05-Dec-24,9.74,9.79,9.51,9.59,2338864
04-Dec-24,9.97,9.99,9.73,9.73,1993588
03-Dec-24,9.99,10.00,9.91,9.97,2458907
02-Dec-24,10.10,10.15,10.00,10.04,2090225
29-Nov-24,10.04,10.09,10.03,10.08,1353220
28-Nov-24,10.10,10.10,10.01,10.03,1323569
27-Nov-24,10.08,10.10,10.02,10.07,2249561
26-Nov-24,10.08,10.08,10.05,10.08,1432183
25-Nov-24,10.08,10.08,10.01,10.07,2574811
22-Nov-24,10.04,10.08,10.04,10.04,1697766
21-Nov-24,10.04,10.07,10.01,10.03,1900859
19-Nov-24,10.09,10.10,10.01,10.02,1791402
18-Nov-24,10.05,10.14,10.03,10.03,1998255
14-Nov-24,10.13,10.14,10.02,10.02,1970717
13-Nov-24,10.15,10.16,10.05,10.10,2153345
12-Nov-24,10.15,10.18,10.10,10.11,1396142
11-Nov-24,10.23,10.24,10.13,10.15,2129739
08-Nov-24,10.18,10.23,10.15,10.17,1387829
07-Nov-24,10.14,10.22,10.13,10.18,1172461
06-Nov-24,10.23,10.25,10.10,10.15,1329049
05-Nov-24,10.29,10.29,10.16,10.23,1419685
04-Nov-24,10.20,10.29,10.10,10.22,3584702
01-Nov-24,10.30,10.33,10.23,10.28,1675259
31-Oct-24,10.21,10.26,10.19,10.23,1476420
30-Oct-24,10.18,10.20,10.15,10.20,1421529
29-Oct-24,10.18,10.19,10.12,10.17,1601616
28-Oct-24,10.18,10.19,10.11,10.18,1588956
25-Oct-24,10.10,10.20,10.05,10.19,1201927
24-Oct-24,10.10,10.10,10.00,10.05,1369124
23-Oct-24,10.17,10.20,10.05,10.08,1515735
22-Oct-24,10.17,10.19,10.13,10.14,1248152
21-Oct-24,10.23,10.31,10.15,10.18,2062772
18-Oct-24,10.34,10.34,10.17,10.23,1301996
17-Oct-24,10.31,10.35,10.20,10.24,1653734
16-Oct-24,10.31,10.35,10.24,10.30,1302185
15-Oct-24,10.30,10.40,10.24,10.31,1419950
14-Oct-24,10.28,10.33,10.25,10.30,1303709
11-Oct-24,10.30,10.36,10.26,10.28,1313643
10-Oct-24,10.37,10.38,10.21,10.30,1504625

*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