Cotação atual, histórico e gráfico do papel: GLCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/02/2026 | 0,04% | 0,04 | 100,03 | 100,03 | 100,03 | 100,03 | 6K | 1 |
| 29/01/2026 | -0,09% | -0,09 | 99,99 | 99,99 | 99,99 | 99,99 | 5K | 1 |
| 28/01/2026 | 0,00% | 0,00 | 100,08 | 100,08 | 100,08 | 100,08 | 1000 | 1 |
| 27/01/2026 | 0,01% | 0,01 | 100,08 | 100,08 | 100,08 | 100,08 | 2K | 1 |
| 23/01/2026 | 0,00% | 0,00 | 100,07 | 100,07 | 100,07 | 100,07 | 35K | 1 |
| 20/01/2026 | -0,99% | -1,00 | 100,07 | 100,07 | 100,07 | 100,07 | 10K | 1 |
| 13/01/2026 | 0,00% | 0,00 | 101,07 | 101,07 | 101,07 | 101,07 | 2K | 1 |
|
| 12/01/2026 | 0,12% | 0,12 | 101,07 | 101,07 | 101,07 | 101,07 | 14K | 1 |
| 08/01/2026 | -0,12% | -0,12 | 100,95 | 100,95 | 100,95 | 100,95 | 2K | 2 |
| 07/01/2026 | -0,18% | -0,18 | 101,07 | 101,07 | 101,07 | 101,07 | 8K | 1 |
| 05/01/2026 | 1,20% | 1,20 | 101,25 | 101,25 | 101,25 | 101,25 | 4K | 1 |
| 02/01/2026 | 0,03% | 0,03 | 100,05 | 100,05 | 100,05 | 100,05 | 3K | 1 |
| 29/12/2025 | -0,49% | -0,49 | 100,02 | 100,02 | 100,02 | 100,02 | 400 | 1 |
| 26/12/2025 | 0,64% | 0,64 | 100,51 | 100,51 | 100,51 | 100,51 | 38K | 1 |
| 23/12/2025 | -0,90% | -0,91 | 99,87 | 99,87 | 99,87 | 99,87 | 1K | 1 |
| 17/12/2025 | -0,08% | -0,08 | 100,78 | 100,78 | 100,78 | 100,78 | 1K | 1 |
| 16/12/2025 | 0,49% | 0,49 | 100,86 | 100,86 | 100,86 | 100,86 | 7K | 1 |
| 15/12/2025 | 0,00% | 0,00 | 100,37 | 100,37 | 100,37 | 100,37 | 7K | 1 |
| 12/12/2025 | -0,16% | -0,16 | 100,37 | 100,37 | 100,37 | 100,37 | 24K | 1 |
| 08/12/2025 | -0,51% | -0,52 | 100,53 | 100,53 | 100,53 | 100,53 | 1K | 1 |
| 05/12/2025 | 0,09% | 0,09 | 101,05 | 101,05 | 101,05 | 101,05 | 10K | 1 |
| 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
02-Feb-26,100.03,100.03,100.03,100.03,5501
29-Jan-26,99.99,99.99,99.99,99.99,5299
28-Jan-26,100.08,100.08,100.08,100.08,1000
27-Jan-26,100.08,100.08,100.08,100.08,2301
23-Jan-26,100.07,100.07,100.07,100.07,35224
20-Jan-26,100.07,100.07,100.07,100.07,9706
13-Jan-26,101.07,101.07,101.07,101.07,1819
12-Jan-26,101.07,101.07,101.07,101.07,14351
08-Jan-26,100.95,100.95,100.95,100.95,2422
07-Jan-26,101.07,101.07,101.07,101.07,8085
05-Jan-26,101.25,101.25,101.25,101.25,3948
02-Jan-26,100.05,100.05,100.05,100.05,3201
29-Dec-25,100.02,100.02,100.02,100.02,400
26-Dec-25,100.51,100.51,100.51,100.51,38294
23-Dec-25,99.87,99.87,99.87,99.87,1298
17-Dec-25,100.78,100.78,100.78,100.78,1310
16-Dec-25,100.86,100.86,100.86,100.86,7060
15-Dec-25,100.37,100.37,100.37,100.37,7025
12-Dec-25,100.37,100.37,100.37,100.37,23586
08-Dec-25,100.53,100.53,100.53,100.53,1306
05-Dec-25,101.05,101.05,101.05,101.05,9599
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