Cotação atual, histórico e gráfico do papel: GOVE11
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 |
| 08/11/2019 | -2,27% | -1,08 | 46,47 | 46,88 | 46,47 | 47,13 | 65K | 4 |
| 07/11/2019 | 1,67% | 0,78 | 47,55 | 47,01 | 47,01 | 47,55 | 12K | 2 |
| 06/11/2019 | -0,68% | -0,32 | 46,77 | 47,15 | 46,77 | 47,15 | 32K | 5 |
| 05/11/2019 | 0,00% | 0,00 | 47,09 | 47,10 | 46,99 | 47,10 | 5K | 3 |
| 04/11/2019 | 0,34% | 0,16 | 47,09 | 47,36 | 46,98 | 47,36 | 53K | 8 |
| 01/11/2019 | 1,32% | 0,61 | 46,93 | 46,95 | 46,87 | 47,00 | 61K | 10 |
| 31/10/2019 | -1,13% | -0,53 | 46,32 | 46,52 | 46,16 | 46,52 | 39K | 3 |
| 30/10/2019 | 0,73% | 0,34 | 46,85 | 46,23 | 46,23 | 46,85 | 39K | 3 |
| 29/10/2019 | -0,30% | -0,14 | 46,51 | 46,45 | 46,45 | 46,60 | 11K | 3 |
| 28/10/2019 | 0,86% | 0,40 | 46,65 | 46,38 | 46,38 | 46,65 | 45K | 4 |
| 25/10/2019 | 0,76% | 0,35 | 46,25 | 45,90 | 45,90 | 46,38 | 42K | 6 |
| 24/10/2019 | -0,65% | -0,30 | 45,90 | 46,07 | 45,90 | 46,07 | 92K | 4 |
| 23/10/2019 | 0,13% | 0,06 | 46,20 | 46,35 | 46,20 | 46,47 | 96K | 8 |
| 22/10/2019 | 1,30% | 0,59 | 46,14 | 46,05 | 46,05 | 46,21 | 10K | 3 |
| 21/10/2019 | 1,00% | 0,45 | 45,55 | 45,38 | 45,38 | 45,58 | 22K | 5 |
| 18/10/2019 | -0,22% | -0,10 | 45,10 | 45,38 | 45,10 | 45,47 | 16K | 5 |
| 17/10/2019 | -0,09% | -0,04 | 45,20 | 45,63 | 45,20 | 45,63 | 4K | 3 |
| 16/10/2019 | 0,33% | 0,15 | 45,24 | 44,93 | 44,93 | 45,24 | 901 | 2 |
| 15/10/2019 | 0,42% | 0,19 | 45,09 | 44,90 | 44,90 | 45,13 | 35K | 5 |
| 14/10/2019 | 0,45% | 0,20 | 44,90 | 44,73 | 44,73 | 45,01 | 43K | 7 |
| 11/10/2019 | 1,80% | 0,79 | 44,70 | 44,62 | 44,62 | 44,82 | 22K | 4 |
| 10/10/2019 | 0,83% | 0,36 | 43,91 | 43,91 | 43,91 | 43,91 | 878 | 1 |
| 09/10/2019 | 1,04% | 0,45 | 43,55 | 43,50 | 43,50 | 43,55 | 26K | 2 |
| 08/10/2019 | -1,01% | -0,44 | 43,10 | 43,49 | 43,10 | 43,49 | 7K | 2 |
| 07/10/2019 | -1,40% | -0,62 | 43,54 | 44,00 | 43,54 | 44,00 | 3K | 5 |
| 04/10/2019 | 1,10% | 0,48 | 44,16 | 43,87 | 43,75 | 44,16 | 130K | 5 |
| 03/10/2019 | 0,41% | 0,18 | 43,68 | 43,43 | 43,42 | 43,68 | 19K | 3 |
| 02/10/2019 | -3,14% | -1,41 | 43,50 | 44,21 | 43,50 | 44,21 | 34K | 11 |
| 01/10/2019 | -0,71% | -0,32 | 44,91 | 45,02 | 44,91 | 45,02 | 3K | 2 |
| 30/09/2019 | 0,29% | 0,13 | 45,23 | 45,10 | 45,10 | 45,23 | 377K | 7 |
| 27/09/2019 | -0,13% | -0,06 | 45,10 | 45,30 | 45,10 | 45,30 | 43K | 2 |
| 26/09/2019 | 0,80% | 0,36 | 45,16 | 45,06 | 45,06 | 45,19 | 369K | 5 |
| 25/09/2019 | 0,34% | 0,15 | 44,80 | 44,64 | 44,50 | 44,95 | 5K | 5 |
| 24/09/2019 | -0,56% | -0,25 | 44,65 | 45,11 | 44,65 | 45,11 | 56K | 7 |
| 23/09/2019 | -0,58% | -0,26 | 44,90 | 45,16 | 44,90 | 46,30 | 12K | 9 |
| 20/09/2019 | 0,58% | 0,26 | 45,16 | 45,07 | 45,07 | 45,17 | 41K | 5 |
| 19/09/2019 | -0,22% | -0,10 | 44,90 | 45,58 | 44,90 | 45,58 | 54K | 6 |
| 18/09/2019 | 0,33% | 0,15 | 45,00 | 45,02 | 44,85 | 45,02 | 15K | 5 |
| 17/09/2019 | 0,90% | 0,40 | 44,85 | 44,68 | 44,68 | 44,90 | 11K | 4 |
| 16/09/2019 | -0,94% | -0,42 | 44,45 | 44,72 | 44,45 | 44,72 | 5K | 4 |
| 13/09/2019 | 0,16% | 0,07 | 44,87 | 45,06 | 44,87 | 45,06 | 5K | 4 |
| 12/09/2019 | 0,79% | 0,35 | 44,80 | 44,45 | 44,45 | 44,80 | 2K | 3 |
| 09/09/2019 | 0,00% | 0,00 | 44,45 | 44,45 | 44,45 | 44,45 | 2K | 1 |
| 06/09/2019 | 0,91% | 0,40 | 44,45 | 44,31 | 44,30 | 44,55 | 10K | 6 |
| 05/09/2019 | 1,03% | 0,45 | 44,05 | 44,45 | 44,05 | 44,45 | 8K | 3 |
| 04/09/2019 | 1,28% | 0,55 | 43,60 | 43,55 | 43,55 | 43,60 | 8K | 2 |
| 03/09/2019 | -1,73% | -0,76 | 43,05 | 43,82 | 43,05 | 43,82 | 13K | 4 |
| 02/09/2019 | 0,09% | 0,04 | 43,81 | 43,77 | 43,77 | 43,99 | 12K | 4 |
| 30/08/2019 | 1,09% | 0,47 | 43,77 | 43,83 | 43,77 | 43,83 | 42K | 2 |
| 29/08/2019 | 2,61% | 1,10 | 43,30 | 43,26 | 43,26 | 43,46 | 42K | 3 |
| 28/08/2019 | 0,26% | 0,11 | 42,20 | 41,90 | 41,90 | 42,20 | 1K | 2 |
| 27/08/2019 | 1,23% | 0,51 | 42,09 | 42,03 | 41,60 | 42,29 | 13K | 4 |
| 26/08/2019 | -1,24% | -0,52 | 41,58 | 41,58 | 41,58 | 41,58 | 12K | 1 |
| 23/08/2019 | -2,43% | -1,05 | 42,10 | 42,10 | 42,10 | 42,10 | 11K | 1 |
| 22/08/2019 | -0,92% | -0,40 | 43,15 | 43,62 | 43,15 | 43,62 | 10K | 2 |
| 21/08/2019 | 2,11% | 0,90 | 43,55 | 43,31 | 43,31 | 43,55 | 26K | 2 |
| 20/08/2019 | -1,04% | -0,45 | 42,65 | 42,50 | 42,40 | 42,67 | 24K | 4 |
| 19/08/2019 | 0,30% | 0,13 | 43,10 | 43,00 | 43,00 | 43,30 | 11K | 3 |
| 16/08/2019 | 0,87% | 0,37 | 42,97 | 42,97 | 42,97 | 42,97 | 3K | 1 |
| 15/08/2019 | -1,11% | -0,48 | 42,60 | 42,70 | 42,60 | 42,70 | 34K | 4 |
| 14/08/2019 | -3,08% | -1,37 | 43,08 | 43,80 | 43,08 | 43,80 | 16K | 4 |
| 13/08/2019 | 1,25% | 0,55 | 44,45 | 44,51 | 44,45 | 44,51 | 63K | 2 |
| 12/08/2019 | -1,57% | -0,70 | 43,90 | 43,90 | 43,90 | 43,90 | 14K | 1 |
| 09/08/2019 | -0,29% | -0,13 | 44,60 | 44,81 | 44,60 | 44,97 | 58K | 10 |
| 08/08/2019 | 3,18% | 1,38 | 44,73 | 44,62 | 44,62 | 44,76 | 3K | 5 |
| 07/08/2019 | -0,91% | -0,40 | 43,35 | 44,50 | 43,35 | 44,50 | 26K | 2 |
| 06/08/2019 | 2,10% | 0,90 | 43,75 | 43,49 | 43,49 | 43,75 | 4K | 3 |
| 05/08/2019 | -2,28% | -1,00 | 42,85 | 43,19 | 42,85 | 43,19 | 13K | 5 |
| 02/08/2019 | -0,23% | -0,10 | 43,85 | 44,07 | 43,73 | 44,07 | 22K | 5 |
| 01/08/2019 | 0,69% | 0,30 | 43,95 | 44,42 | 43,83 | 44,51 | 12K | 6 |
| 31/07/2019 | -0,68% | -0,30 | 43,65 | 43,95 | 43,65 | 43,95 | 84K | 4 |
| 30/07/2019 | -0,23% | -0,10 | 43,95 | 44,10 | 43,95 | 44,10 | 70K | 3 |
| 29/07/2019 | 0,34% | 0,15 | 44,05 | 44,04 | 44,04 | 44,05 | 35K | 2 |
| 26/07/2019 | 0,00% | 0,00 | 43,90 | 44,04 | 43,90 | 44,08 | 12K | 4 |
| 25/07/2019 | -1,68% | -0,75 | 43,90 | 44,75 | 43,90 | 44,75 | 16K | 3 |
| 24/07/2019 | 0,45% | 0,20 | 44,65 | 44,68 | 44,65 | 44,95 | 25K | 4 |
| 23/07/2019 | -0,22% | -0,10 | 44,45 | 44,89 | 44,45 | 44,89 | 18K | 5 |
| 22/07/2019 | -0,51% | -0,23 | 44,55 | 44,55 | 44,55 | 44,55 | 8K | 2 |
| 19/07/2019 | -0,16% | -0,07 | 44,78 | 44,85 | 44,78 | 44,85 | 13K | 3 |
| 18/07/2019 | 0,79% | 0,35 | 44,85 | 44,80 | 44,76 | 45,00 | 34K | 9 |
| 17/07/2019 | -0,56% | -0,25 | 44,50 | 44,76 | 44,50 | 44,78 | 6K | 3 |
| 16/07/2019 | 0,22% | 0,10 | 44,75 | 44,78 | 44,75 | 44,78 | 3K | 2 |
| 15/07/2019 | 0,11% | 0,05 | 44,65 | 44,83 | 44,65 | 44,83 | 16K | 6 |
| 12/07/2019 | -1,37% | -0,62 | 44,60 | 45,12 | 44,60 | 45,50 | 19K | 5 |
| 11/07/2019 | -0,18% | -0,08 | 45,22 | 45,17 | 45,05 | 45,22 | 57K | 7 |
| 10/07/2019 | 1,23% | 0,55 | 45,30 | 45,70 | 45,30 | 45,70 | 12K | 5 |
| 08/07/2019 | 0,45% | 0,20 | 44,75 | 44,75 | 44,75 | 44,75 | 20K | 1 |
| 05/07/2019 | 0,41% | 0,18 | 44,55 | 44,01 | 44,01 | 44,60 | 11K | 8 |
| 04/07/2019 | 2,00% | 0,87 | 44,37 | 43,50 | 43,50 | 44,40 | 8K | 7 |
| 03/07/2019 | 1,16% | 0,50 | 43,50 | 43,25 | 43,25 | 43,50 | 12K | 4 |
| 02/07/2019 | -0,69% | -0,30 | 43,00 | 43,47 | 43,00 | 43,47 | 34K | 11 |
| 01/07/2019 | 0,35% | 0,15 | 43,30 | 43,60 | 43,30 | 43,82 | 26K | 5 |
| 28/06/2019 | 0,47% | 0,20 | 43,15 | 43,31 | 43,15 | 43,31 | 42K | 2 |
| 27/06/2019 | 0,00% | 0,00 | 42,95 | 42,92 | 42,71 | 42,99 | 126K | 6 |
| 26/06/2019 | -0,19% | -0,08 | 42,95 | 42,96 | 42,95 | 42,96 | 15K | 2 |
| 25/06/2019 | -1,19% | -0,52 | 43,03 | 43,37 | 43,03 | 43,38 | 124K | 4 |
| 24/06/2019 | 0,23% | 0,10 | 43,55 | 43,77 | 43,55 | 43,77 | 55K | 5 |
| 21/06/2019 | 0,93% | 0,40 | 43,45 | 43,60 | 43,44 | 43,60 | 43K | 7 |
| 19/06/2019 | 1,65% | 0,70 | 43,05 | 42,40 | 42,40 | 43,05 | 30K | 4 |
| 18/06/2019 | 0,91% | 0,38 | 42,35 | 42,50 | 42,35 | 42,50 | 13K | 4 |
| 17/06/2019 | 1,25% | 0,52 | 41,97 | 41,97 | 41,97 | 41,97 | 9K | 1 |
Date,Open,High,Low,Close,Volume
08-Nov-19,46.88,47.13,46.47,46.47,65361
07-Nov-19,47.01,47.55,47.01,47.55,11849
06-Nov-19,47.15,47.15,46.77,46.77,32407
05-Nov-19,47.10,47.10,46.99,47.09,4708
04-Nov-19,47.36,47.36,46.98,47.09,52501
01-Nov-19,46.95,47.00,46.87,46.93,61028
31-Oct-19,46.52,46.52,46.16,46.32,39069
30-Oct-19,46.23,46.85,46.23,46.85,38874
29-Oct-19,46.45,46.60,46.45,46.51,10685
28-Oct-19,46.38,46.65,46.38,46.65,44607
25-Oct-19,45.90,46.38,45.90,46.25,42078
24-Oct-19,46.07,46.07,45.90,45.90,91662
23-Oct-19,46.35,46.47,46.20,46.20,95672
22-Oct-19,46.05,46.21,46.05,46.14,10136
21-Oct-19,45.38,45.58,45.38,45.55,22269
18-Oct-19,45.38,45.47,45.10,45.10,15800
17-Oct-19,45.63,45.63,45.20,45.20,4082
16-Oct-19,44.93,45.24,44.93,45.24,901
15-Oct-19,44.90,45.13,44.90,45.09,34686
14-Oct-19,44.73,45.01,44.73,44.90,42669
11-Oct-19,44.62,44.82,44.62,44.70,21871
10-Oct-19,43.91,43.91,43.91,43.91,878
09-Oct-19,43.50,43.55,43.50,43.55,25686
08-Oct-19,43.49,43.49,43.10,43.10,7330
07-Oct-19,44.00,44.00,43.54,43.54,3499
04-Oct-19,43.87,44.16,43.75,44.16,129610
03-Oct-19,43.43,43.68,43.42,43.68,18777
02-Oct-19,44.21,44.21,43.50,43.50,34065
01-Oct-19,45.02,45.02,44.91,44.91,3145
30-Sep-19,45.10,45.23,45.10,45.23,377216
27-Sep-19,45.30,45.30,45.10,45.10,43302
26-Sep-19,45.06,45.19,45.06,45.16,368975
25-Sep-19,44.64,44.95,44.50,44.80,4922
24-Sep-19,45.11,45.11,44.65,44.65,56018
23-Sep-19,45.16,46.30,44.90,44.90,12165
20-Sep-19,45.07,45.17,45.07,45.16,40642
19-Sep-19,45.58,45.58,44.90,44.90,54087
18-Sep-19,45.02,45.02,44.85,45.00,14839
17-Sep-19,44.68,44.90,44.68,44.85,11215
16-Sep-19,44.72,44.72,44.45,44.45,5343
13-Sep-19,45.06,45.06,44.87,44.87,4948
12-Sep-19,44.45,44.80,44.45,44.80,2236
09-Sep-19,44.45,44.45,44.45,44.45,2222
06-Sep-19,44.31,44.55,44.30,44.45,10194
05-Sep-19,44.45,44.45,44.05,44.05,7947
04-Sep-19,43.55,43.60,43.55,43.60,7841
03-Sep-19,43.82,43.82,43.05,43.05,12542
02-Sep-19,43.77,43.99,43.77,43.81,12291
30-Aug-19,43.83,43.83,43.77,43.77,41636
29-Aug-19,43.26,43.46,43.26,43.30,42441
28-Aug-19,41.90,42.20,41.90,42.20,1263
27-Aug-19,42.03,42.29,41.60,42.09,12505
26-Aug-19,41.58,41.58,41.58,41.58,12474
23-Aug-19,42.10,42.10,42.10,42.10,10525
22-Aug-19,43.62,43.62,43.15,43.15,9572
21-Aug-19,43.31,43.55,43.31,43.55,26459
20-Aug-19,42.50,42.67,42.40,42.65,23861
19-Aug-19,43.00,43.30,43.00,43.10,10784
16-Aug-19,42.97,42.97,42.97,42.97,3007
15-Aug-19,42.70,42.70,42.60,42.60,33708
14-Aug-19,43.80,43.80,43.08,43.08,15651
13-Aug-19,44.51,44.51,44.45,44.45,63198
12-Aug-19,43.90,43.90,43.90,43.90,14487
09-Aug-19,44.81,44.97,44.60,44.60,57583
08-Aug-19,44.62,44.76,44.62,44.73,2682
07-Aug-19,44.50,44.50,43.35,43.35,25588
06-Aug-19,43.49,43.75,43.49,43.75,3934
05-Aug-19,43.19,43.19,42.85,42.85,12882
02-Aug-19,44.07,44.07,43.73,43.85,21926
01-Aug-19,44.42,44.51,43.83,43.95,11932
31-Jul-19,43.95,43.95,43.65,43.65,84164
30-Jul-19,44.10,44.10,43.95,43.95,69549
29-Jul-19,44.04,44.05,44.04,44.05,34798
26-Jul-19,44.04,44.08,43.90,43.90,12309
25-Jul-19,44.75,44.75,43.90,43.90,16451
24-Jul-19,44.68,44.95,44.65,44.65,25068
23-Jul-19,44.89,44.89,44.45,44.45,17851
22-Jul-19,44.55,44.55,44.55,44.55,7573
19-Jul-19,44.85,44.85,44.78,44.78,12555
18-Jul-19,44.80,45.00,44.76,44.85,34074
17-Jul-19,44.76,44.78,44.50,44.50,6260
16-Jul-19,44.78,44.78,44.75,44.75,2686
15-Jul-19,44.83,44.83,44.65,44.65,16102
12-Jul-19,45.12,45.50,44.60,44.60,19275
11-Jul-19,45.17,45.22,45.05,45.22,56508
10-Jul-19,45.70,45.70,45.30,45.30,12306
08-Jul-19,44.75,44.75,44.75,44.75,20137
05-Jul-19,44.01,44.60,44.01,44.55,10630
04-Jul-19,43.50,44.40,43.50,44.37,7526
03-Jul-19,43.25,43.50,43.25,43.50,11691
02-Jul-19,43.47,43.47,43.00,43.00,33702
01-Jul-19,43.60,43.82,43.30,43.30,26090
28-Jun-19,43.31,43.31,43.15,43.15,41954
27-Jun-19,42.92,42.99,42.71,42.95,126197
26-Jun-19,42.96,42.96,42.95,42.95,15465
25-Jun-19,43.37,43.38,43.03,43.03,124128
24-Jun-19,43.77,43.77,43.55,43.55,54558
21-Jun-19,43.60,43.60,43.44,43.45,43102
19-Jun-19,42.40,43.05,42.40,43.05,29647
18-Jun-19,42.50,42.50,42.35,42.35,12708
17-Jun-19,41.97,41.97,41.97,41.97,8813
14-Jun-19,41.77,41.77,41.45,41.45,8813
13-Jun-19,42.36,42.36,42.10,42.10,8813
12-Jun-19,42.50,42.50,42.50,42.50,8813
11-Jun-19,42.00,42.45,42.00,42.45,8813
10-Jun-19,41.71,41.71,41.71,41.71,8813
07-Jun-19,41.94,41.94,41.94,41.94,8813
06-Jun-19,41.45,41.45,41.31,41.45,8813
05-Jun-19,41.18,41.18,41.00,41.00,8813
04-Jun-19,41.50,41.55,41.50,41.55,8813
03-Jun-19,41.65,42.50,41.63,41.70,8813
31-May-19,41.62,41.62,41.20,41.20,8813
30-May-19,41.78,41.78,41.50,41.50,8813
29-May-19,42.49,42.49,41.15,41.15,8813
28-May-19,40.66,40.95,40.50,40.95,8813
27-May-19,40.35,40.60,40.35,40.60,8813
24-May-19,39.85,39.85,39.85,39.85,8813
23-May-19,40.21,40.21,39.95,39.95,8813
22-May-19,40.49,40.49,40.15,40.15,8813
21-May-19,39.43,39.43,39.43,39.43,8813
20-May-19,38.86,39.15,38.86,39.15,8813
17-May-19,38.57,38.57,38.30,38.30,8813
16-May-19,38.95,38.95,38.30,38.30,8813
15-May-19,39.00,39.40,38.78,39.40,8813
14-May-19,39.25,39.25,39.25,39.25,8813
13-May-19,39.67,39.67,39.34,39.34,8813
10-May-19,40.47,40.47,40.00,40.15,8813
09-May-19,40.39,40.70,40.39,40.70,8813
08-May-19,40.87,41.05,40.87,40.95,8813
07-May-19,39.83,40.20,39.83,40.20,8813
06-May-19,40.40,40.50,40.40,40.40,8813
03-May-19,40.93,41.10,40.40,41.10,8813
02-May-19,40.77,40.90,40.76,40.90,8813
30-Apr-19,41.17,41.17,40.85,40.85,8813
*exoneração de responsabilidade