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
01/12/2020	2,09%	1,00	48,82	47,82	47,82	49,50	65K	31
30/11/2020	-1,24%	-0,60	47,82	47,13	47,13	48,67	8K	14
27/11/2020	0,33%	0,16	48,42	48,77	48,42	48,93	58K	14
26/11/2020	-0,31%	-0,15	48,26	48,41	48,12	49,03	109K	16
25/11/2020	0,85%	0,41	48,41	48,32	47,95	49,00	16K	26
24/11/2020	2,11%	0,99	48,00	46,46	46,46	48,00	27K	17
23/11/2020	1,21%	0,56	47,01	46,95	46,74	47,28	7K	16
20/11/2020	-0,96%	-0,45	46,45	46,90	46,44	47,49	349K	21
19/11/2020	1,49%	0,69	46,90	46,10	46,10	47,70	28K	22
18/11/2020	-0,52%	-0,24	46,21	46,46	46,21	47,20	7K	17
17/11/2020	-0,51%	-0,24	46,45	46,69	45,50	47,11	16K	27

16/11/2020	1,72%	0,79	46,69	46,01	45,91	46,69	15K	20
13/11/2020	2,27%	1,02	45,90	44,89	44,89	45,90	6K	18
12/11/2020	-2,22%	-1,02	44,88	45,90	44,88	46,08	65K	17
11/11/2020	-0,56%	-0,26	45,90	46,16	45,71	46,23	4K	19
10/11/2020	0,87%	0,40	46,16	46,70	44,50	46,70	34K	30
09/11/2020	2,53%	1,13	45,76	47,11	44,45	47,11	86K	59
06/11/2020	0,29%	0,13	44,63	45,40	44,10	45,40	12K	22
05/11/2020	3,73%	1,60	44,50	42,90	42,90	45,40	15K	29
04/11/2020	2,05%	0,86	42,90	42,04	42,04	43,27	14K	15
03/11/2020	1,79%	0,74	42,04	41,50	41,50	42,45	6K	14
30/10/2020	-2,64%	-1,12	41,30	43,70	41,30	43,70	13K	22
29/10/2020	0,64%	0,27	42,42	42,15	41,13	42,42	6K	13
28/10/2020	-3,96%	-1,74	42,15	43,40	42,15	43,49	9K	18
27/10/2020	-0,90%	-0,40	43,89	44,99	43,85	45,40	11K	22
26/10/2020	-1,56%	-0,70	44,29	44,65	44,16	44,83	22K	14
23/10/2020	0,13%	0,06	44,99	44,81	44,62	44,99	11K	13
22/10/2020	1,65%	0,73	44,93	44,90	43,51	45,30	50K	28
21/10/2020	-0,41%	-0,18	44,20	44,50	44,20	44,84	51K	28
20/10/2020	2,26%	0,98	44,38	43,80	43,41	44,89	5K	23
19/10/2020	0,00%	0,00	43,40	43,40	43,40	44,03	64K	25
16/10/2020	-0,85%	-0,37	43,40	44,00	43,40	44,00	31K	20
15/10/2020	0,39%	0,17	43,77	43,60	43,39	43,77	4K	10
14/10/2020	0,55%	0,24	43,60	43,36	43,23	44,00	20K	25
13/10/2020	0,88%	0,38	43,36	42,98	42,98	44,00	5K	19
09/10/2020	0,26%	0,11	42,98	44,50	42,57	44,50	292K	62
08/10/2020	1,49%	0,63	42,87	42,24	42,18	43,08	16K	22
07/10/2020	0,67%	0,28	42,24	42,99	41,80	42,99	33K	42
06/10/2020	-0,55%	-0,23	41,96	42,80	41,96	42,85	35K	74
05/10/2020	1,93%	0,80	42,19	42,50	41,44	42,50	50K	52
02/10/2020	-1,87%	-0,79	41,39	42,99	41,39	42,99	20K	24
01/10/2020	1,05%	0,44	42,18	41,74	41,43	42,18	28K	19
30/09/2020	1,56%	0,64	41,74	41,99	41,48	43,00	207K	87
29/09/2020	-1,58%	-0,66	41,10	41,76	41,10	42,12	32K	10
28/09/2020	-1,74%	-0,74	41,76	43,34	41,50	43,35	30K	30
25/09/2020	-0,35%	-0,15	42,50	42,50	42,33	42,66	19K	10
24/09/2020	0,68%	0,29	42,65	42,36	42,36	43,99	13K	8
23/09/2020	-0,96%	-0,41	42,36	43,27	42,36	43,34	43K	18
22/09/2020	0,19%	0,08	42,77	42,66	42,66	42,77	19K	3
21/09/2020	-1,52%	-0,66	42,69	43,34	42,35	43,34	20K	11
18/09/2020	-1,72%	-0,76	43,35	44,09	43,35	44,09	67K	11
17/09/2020	-0,29%	-0,13	44,11	44,20	43,78	44,20	9K	8
16/09/2020	-0,14%	-0,06	44,24	44,33	44,16	44,38	19K	13
15/09/2020	0,34%	0,15	44,30	44,10	44,10	44,40	6K	8
14/09/2020	1,03%	0,45	44,15	43,94	43,75	44,15	20K	9
11/09/2020	0,34%	0,15	43,70	43,48	43,17	43,70	8K	7
10/09/2020	-3,22%	-1,45	43,55	44,80	43,55	44,80	12K	6
09/09/2020	0,69%	0,31	45,00	44,69	44,52	45,00	8K	10
08/09/2020	0,86%	0,38	44,69	44,31	44,09	44,69	7K	7
04/09/2020	-0,27%	-0,12	44,31	43,97	43,90	44,31	1K	3
03/09/2020	-2,33%	-1,06	44,43	45,50	44,01	45,50	16K	6
02/09/2020	1,20%	0,54	45,49	45,83	44,74	45,83	37K	10
01/09/2020	1,70%	0,75	44,95	44,00	44,00	45,10	411K	31
31/08/2020	-3,81%	-1,75	44,20	45,30	44,20	45,30	126K	18
28/08/2020	3,03%	1,35	45,95	45,14	45,01	45,95	193K	9
27/08/2020	0,63%	0,28	44,60	44,32	44,32	44,87	137K	8
26/08/2020	-2,38%	-1,08	44,32	45,40	44,22	45,40	49K	19
25/08/2020	0,91%	0,41	45,40	45,02	45,00	45,40	12K	13
24/08/2020	0,60%	0,27	44,99	45,17	44,91	45,17	342K	13
21/08/2020	-0,84%	-0,38	44,72	45,10	44,50	45,10	25K	15
20/08/2020	1,28%	0,57	45,10	44,53	43,83	45,10	11K	11
19/08/2020	-1,22%	-0,55	44,53	45,41	44,53	45,41	37K	20
18/08/2020	2,34%	1,03	45,08	45,90	44,57	45,90	59K	17
17/08/2020	-2,11%	-0,95	44,05	45,01	43,57	45,01	85K	38
14/08/2020	1,31%	0,58	45,00	44,50	44,50	45,00	15K	17
13/08/2020	-1,16%	-0,52	44,42	46,47	44,42	46,47	17K	14
12/08/2020	0,11%	0,05	44,94	45,54	44,18	45,54	55K	20
11/08/2020	-0,97%	-0,44	44,89	46,99	44,88	46,99	86K	18
10/08/2020	-0,85%	-0,39	45,33	45,72	44,91	45,72	54K	15
07/08/2020	-0,37%	-0,17	45,72	45,55	45,22	45,84	23K	14
06/08/2020	0,50%	0,23	45,89	45,46	45,46	46,12	13K	8
05/08/2020	1,69%	0,76	45,66	45,10	45,10	46,39	34K	12
04/08/2020	-1,14%	-0,52	44,90	45,42	43,61	45,97	38K	22
03/08/2020	0,00%	0,00	45,42	45,42	44,81	45,89	52K	26
31/07/2020	-0,39%	-0,18	45,42	45,60	45,42	45,81	47K	9
30/07/2020	-1,08%	-0,50	45,60	46,98	45,60	46,98	163K	33
29/07/2020	0,66%	0,30	46,10	46,17	46,10	46,94	140K	10
28/07/2020	0,22%	0,10	45,80	45,64	45,64	45,80	29K	3
27/07/2020	2,01%	0,90	45,70	45,50	45,50	45,83	48K	16
24/07/2020	-0,44%	-0,20	44,80	45,00	44,50	45,00	11K	9
23/07/2020	-1,75%	-0,80	45,00	46,99	45,00	47,10	77K	17
22/07/2020	-0,65%	-0,30	45,80	46,50	45,63	46,50	79K	13
21/07/2020	0,30%	0,14	46,10	45,96	45,10	46,19	11K	14
20/07/2020	1,64%	0,74	45,96	45,99	45,56	45,99	99K	15
17/07/2020	1,62%	0,72	45,22	44,84	44,84	45,24	31K	10
16/07/2020	-1,11%	-0,50	44,50	45,00	44,23	45,00	10K	8
15/07/2020	1,93%	0,85	45,00	45,99	44,50	45,99	36K	19
14/07/2020	1,94%	0,84	44,15	43,77	43,52	44,29	47K	11
13/07/2020	-1,90%	-0,84	43,31	44,44	43,31	44,50	21K	8
10/07/2020	1,38%	0,60	44,15	43,85	43,85	44,15	8K	3
09/07/2020	-1,14%	-0,50	43,55	44,00	43,55	44,00	200K	11
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	-	-	35,90	35,90	35,90	35,90	314K	2

Date,Open,High,Low,Close,Volume
01-Dec-20,47.82,49.50,47.82,48.82,65429
30-Nov-20,47.13,48.67,47.13,47.82,8411
27-Nov-20,48.77,48.93,48.42,48.42,58036
26-Nov-20,48.41,49.03,48.12,48.26,109170
25-Nov-20,48.32,49.00,47.95,48.41,15934
24-Nov-20,46.46,48.00,46.46,48.00,27486
23-Nov-20,46.95,47.28,46.74,47.01,7178
20-Nov-20,46.90,47.49,46.44,46.45,349334
19-Nov-20,46.10,47.70,46.10,46.90,27972
18-Nov-20,46.46,47.20,46.21,46.21,6956
17-Nov-20,46.69,47.11,45.50,46.45,15542
16-Nov-20,46.01,46.69,45.91,46.69,14927
13-Nov-20,44.89,45.90,44.89,45.90,5949
12-Nov-20,45.90,46.08,44.88,44.88,65425
11-Nov-20,46.16,46.23,45.71,45.90,3950
10-Nov-20,46.70,46.70,44.50,46.16,33872
09-Nov-20,47.11,47.11,44.45,45.76,86038
06-Nov-20,45.40,45.40,44.10,44.63,12013
05-Nov-20,42.90,45.40,42.90,44.50,15165
04-Nov-20,42.04,43.27,42.04,42.90,14013
03-Nov-20,41.50,42.45,41.50,42.04,5894
30-Oct-20,43.70,43.70,41.30,41.30,13304
29-Oct-20,42.15,42.42,41.13,42.42,6342
28-Oct-20,43.40,43.49,42.15,42.15,8737
27-Oct-20,44.99,45.40,43.85,43.89,11234
26-Oct-20,44.65,44.83,44.16,44.29,22389
23-Oct-20,44.81,44.99,44.62,44.99,11484
22-Oct-20,44.90,45.30,43.51,44.93,49679
21-Oct-20,44.50,44.84,44.20,44.20,51216
20-Oct-20,43.80,44.89,43.41,44.38,5046
19-Oct-20,43.40,44.03,43.40,43.40,63917
16-Oct-20,44.00,44.00,43.40,43.40,30643
15-Oct-20,43.60,43.77,43.39,43.77,3911
14-Oct-20,43.36,44.00,43.23,43.60,19710
13-Oct-20,42.98,44.00,42.98,43.36,4796
09-Oct-20,44.50,44.50,42.57,42.98,292282
08-Oct-20,42.24,43.08,42.18,42.87,16070
07-Oct-20,42.99,42.99,41.80,42.24,32512
06-Oct-20,42.80,42.85,41.96,41.96,34631
05-Oct-20,42.50,42.50,41.44,42.19,49562
02-Oct-20,42.99,42.99,41.39,41.39,20356
01-Oct-20,41.74,42.18,41.43,42.18,27620
30-Sep-20,41.99,43.00,41.48,41.74,207041
29-Sep-20,41.76,42.12,41.10,41.10,31544
28-Sep-20,43.34,43.35,41.50,41.76,29648
25-Sep-20,42.50,42.66,42.33,42.50,18703
24-Sep-20,42.36,43.99,42.36,42.65,12796
23-Sep-20,43.27,43.34,42.36,42.36,43210
22-Sep-20,42.66,42.77,42.66,42.77,18816
21-Sep-20,43.34,43.34,42.35,42.69,20481
18-Sep-20,44.09,44.09,43.35,43.35,67277
17-Sep-20,44.20,44.20,43.78,44.11,8790
16-Sep-20,44.33,44.38,44.16,44.24,19030
15-Sep-20,44.10,44.40,44.10,44.30,5756
14-Sep-20,43.94,44.15,43.75,44.15,19807
11-Sep-20,43.48,43.70,43.17,43.70,7807
10-Sep-20,44.80,44.80,43.55,43.55,11516
09-Sep-20,44.69,45.00,44.52,45.00,8486
08-Sep-20,44.31,44.69,44.09,44.69,6645
04-Sep-20,43.97,44.31,43.90,44.31,1321
03-Sep-20,45.50,45.50,44.01,44.43,15560
02-Sep-20,45.83,45.83,44.74,45.49,37226
01-Sep-20,44.00,45.10,44.00,44.95,410773
31-Aug-20,45.30,45.30,44.20,44.20,126024
28-Aug-20,45.14,45.95,45.01,45.95,192933
27-Aug-20,44.32,44.87,44.32,44.60,137346
26-Aug-20,45.40,45.40,44.22,44.32,49294
25-Aug-20,45.02,45.40,45.00,45.40,11733
24-Aug-20,45.17,45.17,44.91,44.99,342317
21-Aug-20,45.10,45.10,44.50,44.72,25444
20-Aug-20,44.53,45.10,43.83,45.10,10607
19-Aug-20,45.41,45.41,44.53,44.53,37252
18-Aug-20,45.90,45.90,44.57,45.08,59233
17-Aug-20,45.01,45.01,43.57,44.05,84976
14-Aug-20,44.50,45.00,44.50,45.00,14745
13-Aug-20,46.47,46.47,44.42,44.42,17110
12-Aug-20,45.54,45.54,44.18,44.94,55237
11-Aug-20,46.99,46.99,44.88,44.89,86412
10-Aug-20,45.72,45.72,44.91,45.33,54057
07-Aug-20,45.55,45.84,45.22,45.72,23223
06-Aug-20,45.46,46.12,45.46,45.89,12791
05-Aug-20,45.10,46.39,45.10,45.66,33576
04-Aug-20,45.42,45.97,43.61,44.90,37808
03-Aug-20,45.42,45.89,44.81,45.42,52417
31-Jul-20,45.60,45.81,45.42,45.42,46678
30-Jul-20,46.98,46.98,45.60,45.60,163226
29-Jul-20,46.17,46.94,46.10,46.10,139714
28-Jul-20,45.64,45.80,45.64,45.80,29215
27-Jul-20,45.50,45.83,45.50,45.70,47518
24-Jul-20,45.00,45.00,44.50,44.80,11191
23-Jul-20,46.99,47.10,45.00,45.00,76731
22-Jul-20,46.50,46.50,45.63,45.80,78571
21-Jul-20,45.96,46.19,45.10,46.10,11034
20-Jul-20,45.99,45.99,45.56,45.96,98637
17-Jul-20,44.84,45.24,44.84,45.22,30666
16-Jul-20,45.00,45.00,44.23,44.50,10240
15-Jul-20,45.99,45.99,44.50,45.00,36322
14-Jul-20,43.77,44.29,43.52,44.15,46784
13-Jul-20,44.44,44.50,43.31,43.31,20824
10-Jul-20,43.85,44.15,43.85,44.15,8337
09-Jul-20,44.00,44.00,43.55,43.55,200328
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...