Cotação atual, histórico e gráfico do papel: GOVE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,87% | 0,35 | 40,45 | 39,95 | 39,95 | 40,45 | 15K | 2 |
| 18/04/2019 | 0,50% | 0,20 | 40,10 | 39,91 | 39,91 | 40,13 | 24K | 3 |
| 17/04/2019 | -0,25% | -0,10 | 39,90 | 40,31 | 39,65 | 40,31 | 40K | 5 |
| 16/04/2019 | 0,50% | 0,20 | 40,00 | 40,46 | 40,00 | 40,46 | 31K | 2 |
| 15/04/2019 | -0,50% | -0,20 | 39,80 | 39,80 | 39,80 | 39,80 | 16K | 1 |
| 12/04/2019 | -1,36% | -0,55 | 40,00 | 40,25 | 40,00 | 40,32 | 12K | 4 |
| 11/04/2019 | -1,10% | -0,45 | 40,55 | 40,72 | 40,33 | 40,72 | 29K | 3 |
| 10/04/2019 | 2,12% | 0,85 | 41,00 | 41,01 | 41,00 | 41,01 | 14K | 2 |
| 09/04/2019 | -3,49% | -1,45 | 40,15 | 40,86 | 40,15 | 40,86 | 36K | 4 |
| 08/04/2019 | 1,17% | 0,48 | 41,60 | 41,60 | 41,60 | 41,60 | 17K | 1 |
| 04/04/2019 | 1,53% | 0,62 | 41,12 | 40,96 | 40,96 | 41,12 | 1K | 2 |
| 03/04/2019 | -0,52% | -0,21 | 40,50 | 40,50 | 40,50 | 40,50 | 2K | 1 |
| 02/04/2019 | -1,19% | -0,49 | 40,71 | 41,00 | 40,68 | 41,00 | 489K | 7 |
| 01/04/2019 | 1,73% | 0,70 | 41,20 | 41,16 | 40,96 | 41,20 | 562K | 3 |
| 29/03/2019 | 2,66% | 1,05 | 40,50 | 40,50 | 40,50 | 40,50 | 30K | 1 |
| 27/03/2019 | -2,59% | -1,05 | 39,45 | 40,10 | 39,45 | 40,10 | 38K | 3 |
| 26/03/2019 | 1,63% | 0,65 | 40,50 | 40,30 | 40,30 | 40,62 | 375K | 5 |
| 25/03/2019 | -2,80% | -1,15 | 39,85 | 41,90 | 39,85 | 41,90 | 318K | 5 |
| 21/03/2019 | -1,80% | -0,75 | 41,00 | 41,50 | 41,00 | 41,50 | 153K | 4 |
| 20/03/2019 | -2,11% | -0,90 | 41,75 | 42,39 | 41,75 | 42,39 | 207K | 4 |
| 19/03/2019 | -0,23% | -0,10 | 42,65 | 42,75 | 42,50 | 42,75 | 77K | 3 |
| 18/03/2019 | 1,02% | 0,43 | 42,75 | 42,51 | 42,51 | 42,75 | 46K | 4 |
| 15/03/2019 | 0,17% | 0,07 | 42,32 | 42,47 | 42,32 | 42,48 | 325K | 3 |
| 14/03/2019 | -0,24% | -0,10 | 42,25 | 42,26 | 42,25 | 42,26 | 313K | 3 |
| 13/03/2019 | 1,68% | 0,70 | 42,35 | 41,70 | 41,70 | 42,35 | 36K | 3 |
| 12/03/2019 | -0,07% | -0,03 | 41,65 | 41,65 | 41,65 | 41,65 | 30K | 1 |
| 11/03/2019 | 3,66% | 1,47 | 41,68 | 40,21 | 40,21 | 41,75 | 7K | 4 |
| 07/03/2019 | -0,30% | -0,12 | 40,21 | 40,21 | 40,21 | 40,21 | 402 | 1 |
| 06/03/2019 | -0,05% | -0,02 | 40,33 | 40,48 | 40,22 | 40,48 | 483K | 5 |
| 01/03/2019 | -2,18% | -0,90 | 40,35 | 42,27 | 40,35 | 42,27 | 487K | 6 |
| 28/02/2019 | -0,02% | -0,01 | 41,25 | 42,20 | 41,25 | 42,20 | 2K | 2 |
| 27/02/2019 | -0,22% | -0,09 | 41,26 | 41,26 | 41,26 | 41,26 | 412 | 1 |
| 25/02/2019 | -0,96% | -0,40 | 41,35 | 41,71 | 41,35 | 41,71 | 67K | 2 |
| 22/02/2019 | 1,71% | 0,70 | 41,75 | 41,75 | 41,75 | 41,75 | 63K | 1 |
| 21/02/2019 | 0,20% | 0,08 | 41,05 | 41,05 | 41,05 | 41,05 | 410 | 1 |
| 18/02/2019 | 0,05% | 0,02 | 40,97 | 40,97 | 40,97 | 40,97 | 14K | 1 |
| 13/02/2019 | 1,06% | 0,43 | 40,95 | 40,95 | 40,95 | 40,95 | 41K | 1 |
| 12/02/2019 | 0,67% | 0,27 | 40,52 | 40,64 | 40,52 | 40,65 | 374K | 3 |
| 11/02/2019 | 0,22% | 0,09 | 40,25 | 40,00 | 40,00 | 40,25 | 387K | 4 |
| 08/02/2019 | 0,40% | 0,16 | 40,16 | 40,17 | 40,16 | 40,23 | 511K | 5 |
| 07/02/2019 | -0,55% | -0,22 | 40,00 | 40,26 | 39,76 | 40,26 | 1M | 12 |
| 06/02/2019 | -3,66% | -1,53 | 40,22 | 41,05 | 40,22 | 41,05 | 694K | 4 |
| 05/02/2019 | 0,48% | 0,20 | 41,75 | 41,75 | 41,75 | 41,75 | 417 | 1 |
| 04/02/2019 | -0,07% | -0,03 | 41,55 | 41,56 | 41,55 | 41,56 | 15K | 2 |
| 01/02/2019 | -0,29% | -0,12 | 41,58 | 41,71 | 41,58 | 41,73 | 776K | 4 |
| 31/01/2019 | 1,19% | 0,49 | 41,70 | 41,67 | 41,67 | 41,70 | 775K | 2 |
| 30/01/2019 | 1,25% | 0,51 | 41,21 | 40,81 | 40,80 | 41,21 | 12K | 7 |
| 29/01/2019 | 0,25% | 0,10 | 40,70 | 40,94 | 40,70 | 41,03 | 686K | 7 |
| 28/01/2019 | -2,64% | -1,10 | 40,60 | 40,63 | 40,60 | 40,63 | 846K | 4 |
| 24/01/2019 | 1,63% | 0,67 | 41,70 | 41,50 | 41,24 | 41,70 | 232K | 8 |
| 23/01/2019 | 1,56% | 0,63 | 41,03 | 40,87 | 40,87 | 41,03 | 18K | 2 |
| 22/01/2019 | -0,74% | -0,30 | 40,40 | 41,00 | 40,33 | 41,00 | 870K | 15 |
| 21/01/2019 | -0,61% | -0,25 | 40,70 | 40,76 | 40,47 | 40,77 | 412K | 7 |
| 18/01/2019 | 0,99% | 0,40 | 40,95 | 40,91 | 40,91 | 40,95 | 107K | 2 |
| 17/01/2019 | 1,22% | 0,49 | 40,55 | 40,55 | 40,55 | 40,55 | 30K | 1 |
| 16/01/2019 | 0,28% | 0,11 | 40,06 | 40,00 | 40,00 | 40,06 | 2K | 3 |
| 15/01/2019 | -0,10% | -0,04 | 39,95 | 40,10 | 39,95 | 40,10 | 7K | 3 |
| 14/01/2019 | 0,38% | 0,15 | 39,99 | 39,99 | 39,99 | 39,99 | 399 | 1 |
| 11/01/2019 | -0,40% | -0,16 | 39,84 | 39,84 | 39,84 | 39,84 | 346K | 5 |
| 10/01/2019 | 1,52% | 0,60 | 40,00 | 39,77 | 39,74 | 40,00 | 377K | 5 |
| 09/01/2019 | 0,43% | 0,17 | 39,40 | 39,49 | 39,40 | 39,49 | 35K | 2 |
| 08/01/2019 | 0,67% | 0,26 | 39,23 | 39,23 | 39,23 | 39,23 | 392 | 1 |
| 07/01/2019 | 0,83% | 0,32 | 38,97 | 38,97 | 38,97 | 38,97 | 39K | 1 |
| 03/01/2019 | 6,04% | 2,20 | 38,65 | 38,78 | 38,65 | 38,78 | 774 | 2 |
| 27/12/2018 | 0,97% | 0,35 | 36,45 | 36,45 | 36,45 | 36,45 | 36K | 1 |
| 26/12/2018 | -1,15% | -0,42 | 36,10 | 36,52 | 36,10 | 36,52 | 1K | 2 |
| 21/12/2018 | 0,61% | 0,22 | 36,52 | 36,40 | 36,40 | 36,69 | 1M | 17 |
| 20/12/2018 | -2,68% | -1,00 | 36,30 | 36,60 | 36,30 | 36,60 | 148K | 2 |
| 19/12/2018 | 0,81% | 0,30 | 37,30 | 37,30 | 37,30 | 37,30 | 9K | 1 |
| 17/12/2018 | -0,24% | -0,09 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 14/12/2018 | -0,30% | -0,11 | 37,09 | 37,09 | 37,09 | 37,09 | 2K | 1 |
| 13/12/2018 | 0,35% | 0,13 | 37,20 | 37,20 | 37,20 | 37,20 | 2K | 1 |
| 12/12/2018 | 1,70% | 0,62 | 37,07 | 37,08 | 37,07 | 37,08 | 332K | 2 |
| 10/12/2018 | -3,39% | -1,28 | 36,45 | 37,41 | 36,45 | 37,41 | 399K | 3 |
| 07/12/2018 | 0,35% | 0,13 | 37,73 | 37,73 | 37,73 | 37,73 | 26K | 1 |
| 06/12/2018 | -0,13% | -0,05 | 37,60 | 37,43 | 37,25 | 37,60 | 168K | 4 |
| 05/12/2018 | -0,95% | -0,36 | 37,65 | 37,65 | 37,65 | 37,65 | 104K | 1 |
| 03/12/2018 | 0,03% | 0,01 | 38,01 | 38,00 | 38,00 | 38,01 | 121K | 2 |
| 29/11/2018 | 1,69% | 0,63 | 38,00 | 37,00 | 37,00 | 38,00 | 2K | 2 |
| 28/11/2018 | 1,00% | 0,37 | 37,37 | 37,37 | 37,37 | 37,37 | 1K | 1 |
| 27/11/2018 | 0,49% | 0,18 | 37,00 | 37,00 | 37,00 | 37,00 | 740 | 1 |
| 26/11/2018 | -0,81% | -0,30 | 36,82 | 36,89 | 36,82 | 36,89 | 4K | 2 |
| 22/11/2018 | 1,01% | 0,37 | 37,12 | 37,12 | 37,12 | 37,12 | 118K | 1 |
| 21/11/2018 | -1,10% | -0,41 | 36,75 | 36,75 | 36,75 | 36,75 | 14K | 2 |
| 19/11/2018 | -0,91% | -0,34 | 37,16 | 37,16 | 37,16 | 37,16 | 187K | 3 |
| 16/11/2018 | 3,59% | 1,30 | 37,50 | 37,26 | 37,25 | 37,50 | 194K | 3 |
| 13/11/2018 | 0,00% | 0,00 | 36,20 | 36,20 | 36,20 | 36,20 | 362 | 1 |
| 12/11/2018 | -0,11% | -0,04 | 36,20 | 36,11 | 36,11 | 36,20 | 15K | 2 |
| 09/11/2018 | 0,39% | 0,14 | 36,24 | 36,24 | 36,24 | 36,24 | 397K | 6 |
| 08/11/2018 | -3,78% | -1,42 | 36,10 | 36,82 | 36,10 | 36,94 | 451K | 3 |
| 07/11/2018 | 0,72% | 0,27 | 37,52 | 37,52 | 37,52 | 37,52 | 2K | 1 |
| 06/11/2018 | -1,06% | -0,40 | 37,25 | 37,32 | 37,25 | 37,32 | 16K | 2 |
| 05/11/2018 | 2,09% | 0,77 | 37,65 | 37,65 | 37,65 | 37,65 | 14K | 1 |
| 01/11/2018 | 0,49% | 0,18 | 36,88 | 36,88 | 36,88 | 36,88 | 47K | 1 |
| 31/10/2018 | 0,55% | 0,20 | 36,70 | 36,55 | 36,55 | 36,70 | 127K | 4 |
| 30/10/2018 | -0,92% | -0,34 | 36,50 | 36,50 | 36,50 | 36,50 | 80K | 1 |
| 29/10/2018 | 2,33% | 0,84 | 36,84 | 36,84 | 36,84 | 36,84 | 368 | 1 |
| 24/10/2018 | 0,00% | 0,00 | 36,00 | 36,00 | 36,00 | 36,00 | 96K | 2 |
| 23/10/2018 | 1,41% | 0,50 | 36,00 | 36,00 | 36,00 | 36,00 | 96K | 1 |
| 18/10/2018 | -1,53% | -0,55 | 35,50 | 35,49 | 35,49 | 35,50 | 156K | 2 |
| 17/10/2018 | 2,62% | 0,92 | 36,05 | 35,63 | 35,63 | 36,05 | 159K | 2 |
Date,Open,High,Low,Close,Volume
22-Apr-19,39.95,40.45,39.95,40.45,14532
18-Apr-19,39.91,40.13,39.91,40.10,23564
17-Apr-19,40.31,40.31,39.65,39.90,40420
16-Apr-19,40.46,40.46,40.00,40.00,30584
15-Apr-19,39.80,39.80,39.80,39.80,15920
12-Apr-19,40.25,40.32,40.00,40.00,11653
11-Apr-19,40.72,40.72,40.33,40.55,29276
10-Apr-19,41.01,41.01,41.00,41.00,14352
09-Apr-19,40.86,40.86,40.15,40.15,36419
08-Apr-19,41.60,41.60,41.60,41.60,16640
04-Apr-19,40.96,41.12,40.96,41.12,1230
03-Apr-19,40.50,40.50,40.50,40.50,2025
02-Apr-19,41.00,41.00,40.68,40.71,488685
01-Apr-19,41.16,41.20,40.96,41.20,562431
29-Mar-19,40.50,40.50,40.50,40.50,29565
27-Mar-19,40.10,40.10,39.45,39.45,37889
26-Mar-19,40.30,40.62,40.30,40.50,374717
25-Mar-19,41.90,41.90,39.85,39.85,318434
21-Mar-19,41.50,41.50,41.00,41.00,153416
20-Mar-19,42.39,42.39,41.75,41.75,206541
19-Mar-19,42.75,42.75,42.50,42.65,77295
18-Mar-19,42.51,42.75,42.51,42.75,45727
15-Mar-19,42.47,42.48,42.32,42.32,324896
14-Mar-19,42.26,42.26,42.25,42.25,312651
13-Mar-19,41.70,42.35,41.70,42.35,35944
12-Mar-19,41.65,41.65,41.65,41.65,30404
11-Mar-19,40.21,41.75,40.21,41.68,7491
07-Mar-19,40.21,40.21,40.21,40.21,402
06-Mar-19,40.48,40.48,40.22,40.33,483214
01-Mar-19,42.27,42.27,40.35,40.35,487186
28-Feb-19,42.20,42.20,41.25,41.25,2484
27-Feb-19,41.26,41.26,41.26,41.26,412
25-Feb-19,41.71,41.71,41.35,41.35,66700
22-Feb-19,41.75,41.75,41.75,41.75,62625
21-Feb-19,41.05,41.05,41.05,41.05,410
18-Feb-19,40.97,40.97,40.97,40.97,14339
13-Feb-19,40.95,40.95,40.95,40.95,40950
12-Feb-19,40.64,40.65,40.52,40.52,373541
11-Feb-19,40.00,40.25,40.00,40.25,387155
08-Feb-19,40.17,40.23,40.16,40.16,510856
07-Feb-19,40.26,40.26,39.76,40.00,1181275
06-Feb-19,41.05,41.05,40.22,40.22,694478
05-Feb-19,41.75,41.75,41.75,41.75,417
04-Feb-19,41.56,41.56,41.55,41.55,14961
01-Feb-19,41.71,41.73,41.58,41.58,775619
31-Jan-19,41.67,41.70,41.67,41.70,775202
30-Jan-19,40.81,41.21,40.80,41.21,11515
29-Jan-19,40.94,41.03,40.70,40.70,685978
28-Jan-19,40.63,40.63,40.60,40.60,845829
24-Jan-19,41.50,41.70,41.24,41.70,232312
23-Jan-19,40.87,41.03,40.87,41.03,17577
22-Jan-19,41.00,41.00,40.33,40.40,870172
21-Jan-19,40.76,40.77,40.47,40.70,411928
18-Jan-19,40.91,40.95,40.91,40.95,106878
17-Jan-19,40.55,40.55,40.55,40.55,29601
16-Jan-19,40.00,40.06,40.00,40.06,1600
15-Jan-19,40.10,40.10,39.95,39.95,6810
14-Jan-19,39.99,39.99,39.99,39.99,399
11-Jan-19,39.84,39.84,39.84,39.84,346209
10-Jan-19,39.77,40.00,39.74,40.00,376620
09-Jan-19,39.49,39.49,39.40,39.40,34728
08-Jan-19,39.23,39.23,39.23,39.23,392
07-Jan-19,38.97,38.97,38.97,38.97,38970
03-Jan-19,38.78,38.78,38.65,38.65,774
27-Dec-18,36.45,36.45,36.45,36.45,36450
26-Dec-18,36.52,36.52,36.10,36.10,1087
21-Dec-18,36.40,36.69,36.40,36.52,1145018
20-Dec-18,36.60,36.60,36.30,36.30,148497
19-Dec-18,37.30,37.30,37.30,37.30,8952
17-Dec-18,37.00,37.00,37.00,37.00,3700
14-Dec-18,37.09,37.09,37.09,37.09,1854
13-Dec-18,37.20,37.20,37.20,37.20,1860
12-Dec-18,37.08,37.08,37.07,37.07,331796
10-Dec-18,37.41,37.41,36.45,36.45,398598
07-Dec-18,37.73,37.73,37.73,37.73,26411
06-Dec-18,37.43,37.60,37.25,37.60,168323
05-Dec-18,37.65,37.65,37.65,37.65,103914
03-Dec-18,38.00,38.01,38.00,38.01,121231
29-Nov-18,37.00,38.00,37.00,38.00,2230
28-Nov-18,37.37,37.37,37.37,37.37,1121
27-Nov-18,37.00,37.00,37.00,37.00,740
26-Nov-18,36.89,36.89,36.82,36.82,4050
22-Nov-18,37.12,37.12,37.12,37.12,118412
21-Nov-18,36.75,36.75,36.75,36.75,13597
19-Nov-18,37.16,37.16,37.16,37.16,187286
16-Nov-18,37.26,37.50,37.25,37.50,193843
13-Nov-18,36.20,36.20,36.20,36.20,362
12-Nov-18,36.11,36.20,36.11,36.20,14806
09-Nov-18,36.24,36.24,36.24,36.24,397190
08-Nov-18,36.82,36.94,36.10,36.10,451255
07-Nov-18,37.52,37.52,37.52,37.52,2251
06-Nov-18,37.32,37.32,37.25,37.25,16043
05-Nov-18,37.65,37.65,37.65,37.65,13930
01-Nov-18,36.88,36.88,36.88,36.88,47206
31-Oct-18,36.55,36.70,36.55,36.70,127021
30-Oct-18,36.50,36.50,36.50,36.50,79570
29-Oct-18,36.84,36.84,36.84,36.84,368
24-Oct-18,36.00,36.00,36.00,36.00,95760
23-Oct-18,36.00,36.00,36.00,36.00,95760
18-Oct-18,35.49,35.50,35.49,35.50,156180
17-Oct-18,35.63,36.05,35.63,36.05,159332
15-Oct-18,35.13,35.13,35.13,35.13,159332
11-Oct-18,35.19,35.19,35.19,35.19,159332
10-Oct-18,34.98,34.98,34.98,34.98,159332
09-Oct-18,36.09,36.09,36.07,36.07,159332
08-Oct-18,35.10,36.00,35.10,35.80,159332
05-Oct-18,34.57,34.57,34.25,34.25,159332
02-Oct-18,33.58,33.58,33.58,33.58,159332
01-Oct-18,32.50,32.50,32.50,32.50,159332
28-Sep-18,32.91,32.91,32.91,32.91,159332
27-Sep-18,33.35,33.35,33.35,33.35,159332
18-Sep-18,32.11,32.11,32.11,32.11,159332
17-Sep-18,31.85,31.85,31.85,31.85,159332
14-Sep-18,31.22,31.22,31.22,31.22,159332
13-Sep-18,30.95,30.95,30.95,30.95,159332
11-Sep-18,31.42,31.42,31.42,31.42,159332
10-Sep-18,32.00,32.00,32.00,32.00,159332
06-Sep-18,31.75,31.75,31.75,31.75,159332
05-Sep-18,31.02,31.02,31.01,31.01,159332
04-Sep-18,31.10,31.10,31.10,31.10,159332
03-Sep-18,31.77,31.77,31.75,31.75,159332
31-Aug-18,32.00,32.00,31.80,31.80,159332
30-Aug-18,31.96,31.96,31.88,31.88,159332
29-Aug-18,32.57,32.57,32.55,32.55,159332
28-Aug-18,32.34,32.34,32.25,32.25,159332
27-Aug-18,32.06,32.65,32.06,32.65,159332
24-Aug-18,31.70,31.70,31.70,31.70,159332
22-Aug-18,32.10,32.10,32.10,32.10,159332
21-Aug-18,31.65,31.65,31.65,31.65,159332
20-Aug-18,31.74,31.82,31.74,31.82,159332
16-Aug-18,32.04,32.04,32.04,32.04,159332
15-Aug-18,32.70,32.70,32.00,32.00,159332
14-Aug-18,31.70,32.75,31.70,32.75,159332
10-Aug-18,32.75,32.75,31.70,31.70,159332
*exoneração de responsabilidade