Cotação atual, histórico e gráfico do papel: GOVE11

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 GOVE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2020	1,50%	0,65	44,05	43,92	43,81	44,05	46K	12
07/07/2020	-0,53%	-0,23	43,40	43,99	43,00	43,99	21K	14
06/07/2020	3,00%	1,27	43,63	43,50	43,44	43,63	2K	4
03/07/2020	-0,28%	-0,12	42,36	43,50	42,36	43,50	1K	3
02/07/2020	-0,05%	-0,02	42,48	42,51	42,48	42,76	6K	9
01/07/2020	1,31%	0,55	42,50	42,39	42,25	42,50	73K	3
30/06/2020	0,12%	0,05	41,95	41,86	41,86	42,12	18K	7
29/06/2020	0,96%	0,40	41,90	41,55	41,45	41,90	84K	7
26/06/2020	-0,29%	-0,12	41,50	41,65	41,20	41,65	2K	5
25/06/2020	0,17%	0,07	41,62	41,84	41,62	41,84	3K	4
24/06/2020	-1,89%	-0,80	41,55	42,10	41,10	42,10	6K	6

23/06/2020	0,47%	0,20	42,35	42,76	42,35	42,76	6K	4
22/06/2020	-1,06%	-0,45	42,15	42,60	41,93	42,60	27K	11
19/06/2020	0,66%	0,28	42,60	42,50	42,23	42,60	10K	5
18/06/2020	0,24%	0,10	42,32	42,50	42,32	42,50	10K	7
17/06/2020	2,78%	1,14	42,22	41,71	41,71	42,22	12K	3
16/06/2020	1,08%	0,44	41,08	41,00	41,00	41,08	820	2
15/06/2020	-0,88%	-0,36	40,64	40,99	40,09	40,99	2K	3
12/06/2020	-1,68%	-0,70	41,00	40,61	40,02	41,00	45K	17
10/06/2020	-2,43%	-1,04	41,70	42,50	41,70	42,68	23K	14
09/06/2020	-0,60%	-0,26	42,74	41,50	40,10	43,00	30K	13
08/06/2020	2,90%	1,21	43,00	42,12	42,11	43,00	9K	9
05/06/2020	0,70%	0,29	41,79	42,14	41,75	42,34	49K	9
04/06/2020	1,69%	0,69	41,50	41,00	40,96	41,50	3K	4
03/06/2020	2,03%	0,81	40,81	41,11	40,63	41,11	7K	7
02/06/2020	2,33%	0,91	40,00	39,46	39,20	40,42	28K	15
01/06/2020	2,20%	0,84	39,09	38,00	38,00	39,09	8K	9
29/05/2020	-0,55%	-0,21	38,25	38,46	37,70	38,46	17K	8
28/05/2020	0,08%	0,03	38,46	38,40	38,12	38,56	23K	4
27/05/2020	2,62%	0,98	38,43	37,98	37,94	38,43	5K	6
26/05/2020	0,05%	0,02	37,45	38,04	37,45	38,04	6K	6
25/05/2020	4,26%	1,53	37,43	37,48	35,09	37,48	8K	5
22/05/2020	-0,94%	-0,34	35,90	35,90	35,90	35,90	314K	2
21/05/2020	1,17%	0,42	36,24	36,24	36,24	36,24	317K	1
20/05/2020	1,10%	0,39	35,82	36,00	35,82	36,00	4K	2
19/05/2020	0,03%	0,01	35,43	35,92	35,40	35,92	2K	7
18/05/2020	6,05%	2,02	35,42	35,05	35,05	35,42	30K	2
14/05/2020	-0,89%	-0,30	33,40	33,40	33,40	33,40	334	1
13/05/2020	-0,30%	-0,10	33,70	34,04	33,70	34,04	17K	9
12/05/2020	-3,07%	-1,07	33,80	34,87	33,80	35,00	12K	10
11/05/2020	-0,43%	-0,15	34,87	34,87	34,87	35,16	1K	3
08/05/2020	1,65%	0,57	35,02	34,82	34,75	35,02	14K	7
07/05/2020	-0,17%	-0,06	34,45	38,97	34,45	38,97	13K	6
06/05/2020	-1,40%	-0,49	34,51	34,51	34,51	34,51	7K	1
05/05/2020	2,19%	0,75	35,00	35,00	35,00	35,00	350	1
04/05/2020	-2,70%	-0,95	34,25	34,15	34,15	34,25	3K	2
30/04/2020	-1,87%	-0,67	35,20	35,87	35,20	35,87	3K	3
28/04/2020	4,43%	1,52	35,87	35,00	35,00	35,87	5K	4
27/04/2020	6,12%	1,98	34,35	33,81	33,81	34,35	680K	5
24/04/2020	-7,78%	-2,73	32,37	32,37	32,37	32,37	323	1
23/04/2020	-1,43%	-0,51	35,10	35,52	35,04	35,52	15K	4
22/04/2020	3,37%	1,16	35,61	35,67	35,48	35,67	36K	8
16/04/2020	-0,86%	-0,30	34,45	34,51	34,45	34,59	4K	4
15/04/2020	-0,86%	-0,30	34,75	34,80	34,70	34,86	496K	8
14/04/2020	4,63%	1,55	35,05	35,20	35,05	35,20	702	2
13/04/2020	-2,16%	-0,74	33,50	33,50	33,50	33,50	335	1
09/04/2020	0,29%	0,10	34,24	34,60	34,24	34,60	1K	2
08/04/2020	-0,03%	-0,01	34,14	34,14	34,14	34,14	341	1
07/04/2020	5,34%	1,73	34,15	34,19	34,15	34,30	13K	3
06/04/2020	8,54%	2,55	32,42	32,38	31,88	32,70	1M	20
03/04/2020	-4,26%	-1,33	29,87	30,26	29,80	30,26	2K	4
02/04/2020	0,00%	0,00	31,20	31,40	31,20	32,00	2K	6
01/04/2020	-4,47%	-1,46	31,20	30,79	30,50	31,20	5K	8
27/03/2020	-4,36%	-1,49	32,66	32,31	28,25	32,84	7K	8
26/03/2020	3,74%	1,23	34,15	34,17	33,55	34,45	46K	6
25/03/2020	6,19%	1,92	32,92	30,78	30,78	32,92	3K	4
24/03/2020	6,93%	2,01	31,00	30,14	30,14	31,00	7K	4
23/03/2020	-3,46%	-1,04	28,99	27,62	27,62	28,99	1K	2
20/03/2020	1,11%	0,33	30,03	28,81	28,81	30,03	9K	3
19/03/2020	-7,19%	-2,30	29,70	28,89	28,89	30,17	1M	9
18/03/2020	0,00%	0,00	32,00	32,00	32,00	32,00	640	2
17/03/2020	-0,06%	-0,02	32,00	32,21	31,49	33,30	3M	52
16/03/2020	-11,55%	-4,18	32,02	32,42	31,74	32,42	2M	32
13/03/2020	16,74%	5,19	36,20	33,10	32,55	36,20	2M	43
12/03/2020	-17,35%	-6,51	31,01	31,01	31,01	31,01	2K	3
11/03/2020	-7,47%	-3,03	37,52	40,30	37,52	40,30	987K	24
10/03/2020	5,05%	1,95	40,55	39,25	38,61	40,59	2M	26
09/03/2020	-10,23%	-4,40	38,60	41,00	38,38	41,00	966K	25
06/03/2020	-5,87%	-2,68	43,00	43,33	42,90	43,83	449K	15
05/03/2020	-4,27%	-2,04	45,68	46,81	45,68	47,00	976K	17
04/03/2020	1,10%	0,52	47,72	47,74	47,10	47,74	1M	10
03/03/2020	-0,21%	-0,10	47,20	48,40	46,42	48,40	1M	26
02/03/2020	3,68%	1,68	47,30	46,28	45,71	47,58	790K	17
28/02/2020	0,26%	0,12	45,62	45,38	44,70	45,62	263K	13
27/02/2020	-2,57%	-1,20	45,50	45,50	45,50	47,20	359K	19
26/02/2020	-8,07%	-4,10	46,70	47,92	46,60	47,92	456K	15
21/02/2020	-0,39%	-0,20	50,80	51,00	50,00	51,30	676K	17
20/02/2020	-1,73%	-0,90	51,00	51,27	50,71	52,00	366K	23
19/02/2020	2,57%	1,30	51,90	51,80	51,14	53,00	92K	20
18/02/2020	-0,69%	-0,35	50,60	50,37	50,37	50,60	27K	6
17/02/2020	0,93%	0,47	50,95	50,51	50,01	51,02	263K	15
14/02/2020	0,94%	0,47	50,48	51,03	50,48	51,03	154K	17
13/02/2020	-2,21%	-1,13	50,01	51,00	50,01	51,12	28K	12
12/02/2020	0,73%	0,37	51,14	50,97	50,97	51,14	4K	3
11/02/2020	2,52%	1,25	50,77	50,80	50,70	50,80	19K	3
10/02/2020	-1,90%	-0,96	49,52	49,95	49,45	50,00	27K	10
07/02/2020	-0,45%	-0,23	50,48	50,34	50,29	50,48	3K	3
06/02/2020	-1,00%	-0,51	50,71	51,25	50,71	51,25	7K	4
05/02/2020	0,04%	0,02	51,22	51,80	51,22	51,80	20K	3
04/02/2020	1,59%	0,80	51,20	51,41	51,20	51,41	48K	9
03/02/2020	0,96%	0,48	50,40	50,04	50,04	50,79	27K	9
31/01/2020	0,10%	0,05	49,92	49,81	49,81	50,26	4K	5
30/01/2020	-1,64%	-0,83	49,87	49,78	49,78	49,87	177K	5
29/01/2020	-1,40%	-0,72	50,70	51,14	50,70	51,16	183K	4
28/01/2020	1,52%	0,77	51,42	50,87	50,87	51,42	1K	2
27/01/2020	-2,20%	-1,14	50,65	50,00	50,00	50,98	52K	4
23/01/2020	-0,15%	-0,08	51,79	51,54	51,54	51,79	16K	3
22/01/2020	0,21%	0,11	51,87	51,79	51,75	51,89	11K	5
21/01/2020	-0,67%	-0,35	51,76	52,00	51,64	52,15	6K	7
20/01/2020	0,42%	0,22	52,11	52,02	52,02	52,16	27K	8
17/01/2020	1,11%	0,57	51,89	51,74	51,66	51,89	3K	5
16/01/2020	0,08%	0,04	51,32	51,25	51,25	51,44	16K	8
15/01/2020	-0,43%	-0,22	51,28	51,47	51,17	52,00	555K	37
14/01/2020	0,37%	0,19	51,50	51,45	51,40	51,50	86K	7
13/01/2020	0,23%	0,12	51,31	51,01	51,01	51,40	16K	5
10/01/2020	0,97%	0,49	51,19	51,09	51,09	51,22	254K	7
09/01/2020	-0,61%	-0,31	50,70	50,99	50,70	50,99	22K	7
08/01/2020	0,02%	0,01	51,01	51,00	50,88	51,84	57K	6
07/01/2020	-0,10%	-0,05	51,00	51,07	50,82	51,10	63K	11
06/01/2020	-1,49%	-0,77	51,05	51,82	51,05	51,82	32K	10
03/01/2020	0,62%	0,32	51,82	51,40	51,40	51,83	662K	27
02/01/2020	2,18%	1,10	51,50	51,13	51,06	51,56	367K	11
30/12/2019	-0,51%	-0,26	50,40	50,66	50,40	51,00	43K	9
27/12/2019	-0,73%	-0,37	50,66	51,03	50,66	51,03	9K	6
26/12/2019	1,29%	0,65	51,03	50,38	50,38	51,04	3M	32
23/12/2019	0,86%	0,43	50,38	50,14	50,08	50,38	30K	9
20/12/2019	0,40%	0,20	49,95	50,00	49,94	50,12	274K	8
19/12/2019	0,30%	0,15	49,75	51,00	49,59	51,00	277K	10
18/12/2019	1,64%	0,80	49,60	49,24	49,24	49,70	12K	6
17/12/2019	0,51%	0,25	48,80	48,55	48,55	48,94	15K	8
16/12/2019	-0,10%	-0,05	48,55	49,20	48,55	50,00	55K	11
13/12/2019	0,35%	0,17	48,60	48,72	48,60	48,77	31K	4
12/12/2019	0,79%	0,38	48,43	48,33	48,33	48,46	13K	4
11/12/2019	-	-	48,05	48,15	48,05	48,24	16K	6

Date,Open,High,Low,Close,Volume
08-Jul-20,43.92,44.05,43.81,44.05,46058
07-Jul-20,43.99,43.99,43.00,43.40,21236
06-Jul-20,43.50,43.63,43.44,43.63,2176
03-Jul-20,43.50,43.50,42.36,42.36,1282
02-Jul-20,42.51,42.76,42.48,42.48,6390
01-Jul-20,42.39,42.50,42.25,42.50,73096
30-Jun-20,41.86,42.12,41.86,41.95,18090
29-Jun-20,41.55,41.90,41.45,41.90,84154
26-Jun-20,41.65,41.65,41.20,41.50,2075
25-Jun-20,41.84,41.84,41.62,41.62,2504
24-Jun-20,42.10,42.10,41.10,41.55,5801
23-Jun-20,42.76,42.76,42.35,42.35,5967
22-Jun-20,42.60,42.60,41.93,42.15,27143
19-Jun-20,42.50,42.60,42.23,42.60,10189
18-Jun-20,42.50,42.50,42.32,42.32,9756
17-Jun-20,41.71,42.22,41.71,42.22,12107
16-Jun-20,41.00,41.08,41.00,41.08,820
15-Jun-20,40.99,40.99,40.09,40.64,2028
12-Jun-20,40.61,41.00,40.02,41.00,45208
10-Jun-20,42.50,42.68,41.70,41.70,23433
09-Jun-20,41.50,43.00,40.10,42.74,30058
08-Jun-20,42.12,43.00,42.11,43.00,8900
05-Jun-20,42.14,42.34,41.75,41.79,48862
04-Jun-20,41.00,41.50,40.96,41.50,3287
03-Jun-20,41.11,41.11,40.63,40.81,7359
02-Jun-20,39.46,40.42,39.20,40.00,28156
01-Jun-20,38.00,39.09,38.00,39.09,8070
29-May-20,38.46,38.46,37.70,38.25,17410
28-May-20,38.40,38.56,38.12,38.46,22527
27-May-20,37.98,38.43,37.94,38.43,5323
26-May-20,38.04,38.04,37.45,37.45,5642
25-May-20,37.48,37.48,35.09,37.43,7720
22-May-20,35.90,35.90,35.90,35.90,314484
21-May-20,36.24,36.24,36.24,36.24,317462
20-May-20,36.00,36.00,35.82,35.82,4302
19-May-20,35.92,35.92,35.40,35.43,2495
18-May-20,35.05,35.42,35.05,35.42,30379
14-May-20,33.40,33.40,33.40,33.40,334
13-May-20,34.04,34.04,33.70,33.70,16588
12-May-20,34.87,35.00,33.80,33.80,12036
11-May-20,34.87,35.16,34.87,34.87,1397
08-May-20,34.82,35.02,34.75,35.02,13984
07-May-20,38.97,38.97,34.45,34.45,13293
06-May-20,34.51,34.51,34.51,34.51,6902
05-May-20,35.00,35.00,35.00,35.00,350
04-May-20,34.15,34.25,34.15,34.25,3076
30-Apr-20,35.87,35.87,35.20,35.20,2829
28-Apr-20,35.00,35.87,35.00,35.87,4633
27-Apr-20,33.81,34.35,33.81,34.35,679972
24-Apr-20,32.37,32.37,32.37,32.37,323
23-Apr-20,35.52,35.52,35.04,35.10,14737
22-Apr-20,35.67,35.67,35.48,35.61,36257
16-Apr-20,34.51,34.59,34.45,34.45,3794
15-Apr-20,34.80,34.86,34.70,34.75,495827
14-Apr-20,35.20,35.20,35.05,35.05,702
13-Apr-20,33.50,33.50,33.50,33.50,335
09-Apr-20,34.60,34.60,34.24,34.24,1030
08-Apr-20,34.14,34.14,34.14,34.14,341
07-Apr-20,34.19,34.30,34.15,34.15,12653
06-Apr-20,32.38,32.70,31.88,32.42,1024412
03-Apr-20,30.26,30.26,29.80,29.87,1804
02-Apr-20,31.40,32.00,31.20,31.20,1891
01-Apr-20,30.79,31.20,30.50,31.20,4924
27-Mar-20,32.31,32.84,28.25,32.66,7115
26-Mar-20,34.17,34.45,33.55,34.15,46360
25-Mar-20,30.78,32.92,30.78,32.92,2834
24-Mar-20,30.14,31.00,30.14,31.00,6666
23-Mar-20,27.62,28.99,27.62,28.99,1435
20-Mar-20,28.81,30.03,28.81,30.03,9414
19-Mar-20,28.89,30.17,28.89,29.70,1194779
18-Mar-20,32.00,32.00,32.00,32.00,640
17-Mar-20,32.21,33.30,31.49,32.00,2676528
16-Mar-20,32.42,32.42,31.74,32.02,1675918
13-Mar-20,33.10,36.20,32.55,36.20,2224374
12-Mar-20,31.01,31.01,31.01,31.01,1550
11-Mar-20,40.30,40.30,37.52,37.52,986790
10-Mar-20,39.25,40.59,38.61,40.55,2413394
09-Mar-20,41.00,41.00,38.38,38.60,966163
06-Mar-20,43.33,43.83,42.90,43.00,449190
05-Mar-20,46.81,47.00,45.68,45.68,976449
04-Mar-20,47.74,47.74,47.10,47.72,1493447
03-Mar-20,48.40,48.40,46.42,47.20,1415819
02-Mar-20,46.28,47.58,45.71,47.30,789561
28-Feb-20,45.38,45.62,44.70,45.62,263336
27-Feb-20,45.50,47.20,45.50,45.50,358524
26-Feb-20,47.92,47.92,46.60,46.70,455555
21-Feb-20,51.00,51.30,50.00,50.80,676053
20-Feb-20,51.27,52.00,50.71,51.00,366165
19-Feb-20,51.80,53.00,51.14,51.90,92069
18-Feb-20,50.37,50.60,50.37,50.60,27314
17-Feb-20,50.51,51.02,50.01,50.95,263175
14-Feb-20,51.03,51.03,50.48,50.48,153883
13-Feb-20,51.00,51.12,50.01,50.01,28477
12-Feb-20,50.97,51.14,50.97,51.14,3570
11-Feb-20,50.80,50.80,50.70,50.77,19302
10-Feb-20,49.95,50.00,49.45,49.52,26851
07-Feb-20,50.34,50.48,50.29,50.48,3021
06-Feb-20,51.25,51.25,50.71,50.71,7109
05-Feb-20,51.80,51.80,51.22,51.22,19675
04-Feb-20,51.41,51.41,51.20,51.20,48256
03-Feb-20,50.04,50.79,50.04,50.40,27283
31-Jan-20,49.81,50.26,49.81,49.92,4006
30-Jan-20,49.78,49.87,49.78,49.87,177220
29-Jan-20,51.14,51.16,50.70,50.70,182558
28-Jan-20,50.87,51.42,50.87,51.42,1022
27-Jan-20,50.00,50.98,50.00,50.65,52153
23-Jan-20,51.54,51.79,51.54,51.79,16497
22-Jan-20,51.79,51.89,51.75,51.87,10878
21-Jan-20,52.00,52.15,51.64,51.76,6223
20-Jan-20,52.02,52.16,52.02,52.11,26548
17-Jan-20,51.74,51.89,51.66,51.89,3108
16-Jan-20,51.25,51.44,51.25,51.32,16425
15-Jan-20,51.47,52.00,51.17,51.28,555487
14-Jan-20,51.45,51.50,51.40,51.50,85988
13-Jan-20,51.01,51.40,51.01,51.31,15827
10-Jan-20,51.09,51.22,51.09,51.19,254026
09-Jan-20,50.99,50.99,50.70,50.70,22343
08-Jan-20,51.00,51.84,50.88,51.01,57098
07-Jan-20,51.07,51.10,50.82,51.00,63247
06-Jan-20,51.82,51.82,51.05,51.05,31807
03-Jan-20,51.40,51.83,51.40,51.82,661558
02-Jan-20,51.13,51.56,51.06,51.50,367438
30-Dec-19,50.66,51.00,50.40,50.40,43448
27-Dec-19,51.03,51.03,50.66,50.66,9161
26-Dec-19,50.38,51.04,50.38,51.03,3304958
23-Dec-19,50.14,50.38,50.08,50.38,29583
20-Dec-19,50.00,50.12,49.94,49.95,273685
19-Dec-19,51.00,51.00,49.59,49.75,277178
18-Dec-19,49.24,49.70,49.24,49.60,12383
17-Dec-19,48.55,48.94,48.55,48.80,15124
16-Dec-19,49.20,50.00,48.55,48.55,54991
13-Dec-19,48.72,48.77,48.60,48.60,31109
12-Dec-19,48.33,48.46,48.33,48.43,13071
11-Dec-19,48.15,48.24,48.05,48.05,15876

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOVE11

cotações, gráficos e mais...