Cotação atual, histórico e gráfico do papel: GLCR11

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 GLCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2025	0,46%	0,46	100,96	100,96	100,96	100,96	61K	1
25/11/2025	-0,02%	-0,02	100,50	100,50	100,50	100,50	12K	2
21/11/2025	-0,67%	-0,68	100,52	100,52	100,52	100,52	4K	2
12/11/2025	0,40%	0,40	101,20	101,20	101,20	101,20	44K	1
11/11/2025	0,61%	0,61	100,80	100,80	100,80	100,80	1K	1
10/11/2025	0,05%	0,05	100,19	100,19	100,19	100,19	3K	1
05/11/2025	0,07%	0,07	100,14	100,14	100,14	100,14	600	1

30/10/2025	0,41%	0,41	100,07	100,07	100,07	100,07	24K	1
28/10/2025	0,60%	0,59	99,66	99,66	99,66	99,66	5K	1
21/10/2025	-0,82%	-0,82	99,07	99,07	99,07	99,07	12K	1
15/10/2025	0,07%	0,07	99,89	99,89	99,89	99,89	16K	1
13/10/2025	0,08%	0,08	99,82	99,82	99,82	99,82	6K	1
09/10/2025	0,17%	0,17	99,74	99,74	99,74	99,74	4K	1
08/10/2025	0,00%	0,00	99,57	99,57	99,57	99,57	5K	1
07/10/2025	-0,22%	-0,22	99,57	99,57	99,57	99,57	16K	1
22/09/2025	0,03%	0,03	99,79	99,79	99,79	99,79	99	1
15/09/2025	-1,08%	-1,09	99,76	99,76	99,76	99,76	4K	1
11/09/2025	0,52%	0,52	100,85	100,85	100,85	100,85	6K	1
09/09/2025	0,13%	0,13	100,33	100,33	100,33	100,33	1K	1
08/09/2025	0,65%	0,65	100,20	100,20	100,20	100,20	20K	1
04/09/2025	-0,17%	-0,17	99,55	99,55	99,55	99,55	31K	1
29/08/2025	0,60%	0,59	99,72	99,72	99,72	99,72	14K	1
26/08/2025	0,09%	0,09	99,13	99,13	99,13	99,13	1K	1
22/08/2025	-1,25%	-1,25	99,04	99,04	99,04	99,04	3K	1
12/08/2025	0,43%	0,43	100,29	100,29	100,29	100,29	802	1
04/08/2025	-0,06%	-0,06	99,86	99,86	99,86	99,86	1K	1
30/07/2025	0,55%	0,55	99,92	99,92	99,92	99,92	599	1
24/07/2025	-0,24%	-0,24	99,37	99,37	99,37	99,37	4K	1
15/07/2025	-1,23%	-1,24	99,61	99,61	99,61	99,61	10K	1
14/07/2025	-0,18%	-0,18	100,85	100,85	100,85	100,85	6K	1
10/07/2025	-0,30%	-0,30	101,03	101,03	101,03	101,03	1K	1
03/07/2025	0,75%	0,75	101,33	101,33	101,33	101,33	4K	1
26/06/2025	0,14%	0,14	100,58	100,58	100,58	100,58	4K	1
20/06/2025	0,07%	0,07	100,44	100,44	100,44	100,44	3K	1
18/06/2025	-0,06%	-0,06	100,37	100,37	100,37	100,37	73K	1
17/06/2025	-0,84%	-0,85	100,43	100,43	100,43	100,43	18K	2
12/06/2025	-0,19%	-0,19	101,28	101,28	101,28	101,28	1K	1
10/06/2025	0,08%	0,08	101,47	101,47	101,47	101,47	14K	1
09/06/2025	0,03%	0,03	101,39	101,39	101,39	101,39	11K	1
06/06/2025	-0,02%	-0,02	101,36	101,36	101,36	101,36	5K	1
03/06/2025	-0,31%	-0,32	101,38	101,38	101,38	101,38	1K	1
30/05/2025	-0,25%	-0,25	101,70	101,70	101,70	101,70	4K	1
27/05/2025	0,19%	0,19	101,95	101,95	101,95	101,95	5K	1
21/05/2025	0,34%	0,34	101,76	101,76	101,76	101,76	128K	1
19/05/2025	-	-	101,42	101,42	101,42	101,42	11K	1

Date,Open,High,Low,Close,Volume
04-Dec-25,100.96,100.96,100.96,100.96,60576
25-Nov-25,100.50,100.50,100.50,100.50,11658
21-Nov-25,100.52,100.52,100.52,100.52,3920
12-Nov-25,101.20,101.20,101.20,101.20,44426
11-Nov-25,100.80,100.80,100.80,100.80,1310
10-Nov-25,100.19,100.19,100.19,100.19,2705
05-Nov-25,100.14,100.14,100.14,100.14,600
30-Oct-25,100.07,100.07,100.07,100.07,23816
28-Oct-25,99.66,99.66,99.66,99.66,5182
21-Oct-25,99.07,99.07,99.07,99.07,11591
15-Oct-25,99.89,99.89,99.89,99.89,16481
13-Oct-25,99.82,99.82,99.82,99.82,5989
09-Oct-25,99.74,99.74,99.74,99.74,4388
08-Oct-25,99.57,99.57,99.57,99.57,4878
07-Oct-25,99.57,99.57,99.57,99.57,15532
22-Sep-25,99.79,99.79,99.79,99.79,99
15-Sep-25,99.76,99.76,99.76,99.76,4189
11-Sep-25,100.85,100.85,100.85,100.85,5647
09-Sep-25,100.33,100.33,100.33,100.33,1203
08-Sep-25,100.20,100.20,100.20,100.20,20040
04-Sep-25,99.55,99.55,99.55,99.55,30860
29-Aug-25,99.72,99.72,99.72,99.72,14259
26-Aug-25,99.13,99.13,99.13,99.13,1288
22-Aug-25,99.04,99.04,99.04,99.04,2872
12-Aug-25,100.29,100.29,100.29,100.29,802
04-Aug-25,99.86,99.86,99.86,99.86,1298
30-Jul-25,99.92,99.92,99.92,99.92,599
24-Jul-25,99.37,99.37,99.37,99.37,3875
15-Jul-25,99.61,99.61,99.61,99.61,9861
14-Jul-25,100.85,100.85,100.85,100.85,5849
10-Jul-25,101.03,101.03,101.03,101.03,1313
03-Jul-25,101.33,101.33,101.33,101.33,3951
26-Jun-25,100.58,100.58,100.58,100.58,3922
20-Jun-25,100.44,100.44,100.44,100.44,3013
18-Jun-25,100.37,100.37,100.37,100.37,73169
17-Jun-25,100.43,100.43,100.43,100.43,18278
12-Jun-25,101.28,101.28,101.28,101.28,1114
10-Jun-25,101.47,101.47,101.47,101.47,13901
09-Jun-25,101.39,101.39,101.39,101.39,11457
06-Jun-25,101.36,101.36,101.36,101.36,5270
03-Jun-25,101.38,101.38,101.38,101.38,1317
30-May-25,101.70,101.70,101.70,101.70,3966
27-May-25,101.95,101.95,101.95,101.95,5097
21-May-25,101.76,101.76,101.76,101.76,128319
19-May-25,101.42,101.42,101.42,101.42,11257

*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: GLCR11