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
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
14/06/2019	-1,54%	-0,65	41,45	41,77	41,45	41,77	181K	4
13/06/2019	-0,94%	-0,40	42,10	42,36	42,10	42,36	201K	3
12/06/2019	0,12%	0,05	42,50	42,50	42,50	42,50	850	1
11/06/2019	1,77%	0,74	42,45	42,00	42,00	42,45	17K	3
10/06/2019	-0,55%	-0,23	41,71	41,71	41,71	41,71	2K	1
07/06/2019	1,18%	0,49	41,94	41,94	41,94	41,94	3K	1
06/06/2019	1,10%	0,45	41,45	41,45	41,31	41,45	15K	3
05/06/2019	-1,32%	-0,55	41,00	41,18	41,00	41,18	31K	2
04/06/2019	-0,36%	-0,15	41,55	41,50	41,50	41,55	13K	2
03/06/2019	1,21%	0,50	41,70	41,65	41,63	42,50	36K	5
31/05/2019	-0,72%	-0,30	41,20	41,62	41,20	41,62	35K	2
30/05/2019	0,85%	0,35	41,50	41,78	41,50	41,78	39K	3
29/05/2019	0,49%	0,20	41,15	42,49	41,15	42,49	19K	6
28/05/2019	0,86%	0,35	40,95	40,66	40,50	40,95	40K	3
27/05/2019	1,88%	0,75	40,60	40,35	40,35	40,60	43K	3
24/05/2019	-0,25%	-0,10	39,85	39,85	39,85	39,85	9K	1
23/05/2019	-0,50%	-0,20	39,95	40,21	39,95	40,21	4K	2
22/05/2019	1,83%	0,72	40,15	40,49	40,15	40,49	2K	2
21/05/2019	0,72%	0,28	39,43	39,43	39,43	39,43	32K	1
20/05/2019	2,22%	0,85	39,15	38,86	38,86	39,15	57K	4
17/05/2019	0,00%	0,00	38,30	38,57	38,30	38,57	28K	2
16/05/2019	-2,79%	-1,10	38,30	38,95	38,30	38,95	21K	3
15/05/2019	0,38%	0,15	39,40	39,00	38,78	39,40	27K	3
14/05/2019	-0,23%	-0,09	39,25	39,25	39,25	39,25	9K	1
13/05/2019	-2,02%	-0,81	39,34	39,67	39,34	39,67	19K	4
10/05/2019	-1,35%	-0,55	40,15	40,47	40,00	40,47	35K	5
09/05/2019	-0,61%	-0,25	40,70	40,39	40,39	40,70	26K	2
08/05/2019	1,87%	0,75	40,95	40,87	40,87	41,05	27K	6
07/05/2019	-0,50%	-0,20	40,20	39,83	39,83	40,20	6K	2
06/05/2019	-1,70%	-0,70	40,40	40,40	40,40	40,50	9K	3
03/05/2019	0,49%	0,20	41,10	40,93	40,40	41,10	4M	35
02/05/2019	0,12%	0,05	40,90	40,77	40,76	40,90	28K	3
30/04/2019	-0,37%	-0,15	40,85	41,17	40,85	41,17	41K	3
29/04/2019	0,49%	0,20	41,00	40,80	40,80	41,16	90K	6
26/04/2019	-0,49%	-0,20	40,80	41,02	40,80	41,05	62K	3
25/04/2019	1,61%	0,65	41,00	40,35	40,22	41,00	42K	3
24/04/2019	-1,59%	-0,65	40,35	40,35	40,33	40,35	24K	3
23/04/2019	1,36%	0,55	41,00	40,83	40,83	41,00	28K	2
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

Date,Open,High,Low,Close,Volume
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-19,41.77,41.77,41.45,41.45,180796
13-Jun-19,42.36,42.36,42.10,42.10,200908
12-Jun-19,42.50,42.50,42.50,42.50,850
11-Jun-19,42.00,42.45,42.00,42.45,17400
10-Jun-19,41.71,41.71,41.71,41.71,2085
07-Jun-19,41.94,41.94,41.94,41.94,2935
06-Jun-19,41.45,41.45,41.31,41.45,14506
05-Jun-19,41.18,41.18,41.00,41.00,31244
04-Jun-19,41.50,41.55,41.50,41.55,12879
03-Jun-19,41.65,42.50,41.63,41.70,36285
31-May-19,41.62,41.62,41.20,41.20,34527
30-May-19,41.78,41.78,41.50,41.50,39033
29-May-19,42.49,42.49,41.15,41.15,19408
28-May-19,40.66,40.95,40.50,40.95,39519
27-May-19,40.35,40.60,40.35,40.60,42542
24-May-19,39.85,39.85,39.85,39.85,8767
23-May-19,40.21,40.21,39.95,39.95,3997
22-May-19,40.49,40.49,40.15,40.15,2010
21-May-19,39.43,39.43,39.43,39.43,31938
20-May-19,38.86,39.15,38.86,39.15,57386
17-May-19,38.57,38.57,38.30,38.30,27980
16-May-19,38.95,38.95,38.30,38.30,20569
15-May-19,39.00,39.40,38.78,39.40,26629
14-May-19,39.25,39.25,39.25,39.25,9027
13-May-19,39.67,39.67,39.34,39.34,18506
10-May-19,40.47,40.47,40.00,40.15,34663
09-May-19,40.39,40.70,40.39,40.70,25973
08-May-19,40.87,41.05,40.87,40.95,26619
07-May-19,39.83,40.20,39.83,40.20,6000
06-May-19,40.40,40.50,40.40,40.40,9302
03-May-19,40.93,41.10,40.40,41.10,3628134
02-May-19,40.77,40.90,40.76,40.90,28209
30-Apr-19,41.17,41.17,40.85,40.85,41460
29-Apr-19,40.80,41.16,40.80,41.00,90122
26-Apr-19,41.02,41.05,40.80,40.80,61789
25-Apr-19,40.35,41.00,40.22,41.00,41651
24-Apr-19,40.35,40.35,40.33,40.35,24202
23-Apr-19,40.83,41.00,40.83,41.00,28239
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-19,41.05,41.05,40.22,40.22,1181275
05-Feb-19,41.75,41.75,41.75,41.75,1181275
04-Feb-19,41.56,41.56,41.55,41.55,1181275
01-Feb-19,41.71,41.73,41.58,41.58,1181275
31-Jan-19,41.67,41.70,41.67,41.70,1181275
30-Jan-19,40.81,41.21,40.80,41.21,1181275
29-Jan-19,40.94,41.03,40.70,40.70,1181275
28-Jan-19,40.63,40.63,40.60,40.60,1181275
24-Jan-19,41.50,41.70,41.24,41.70,1181275
23-Jan-19,40.87,41.03,40.87,41.03,1181275
22-Jan-19,41.00,41.00,40.33,40.40,1181275
21-Jan-19,40.76,40.77,40.47,40.70,1181275
18-Jan-19,40.91,40.95,40.91,40.95,1181275
17-Jan-19,40.55,40.55,40.55,40.55,1181275
16-Jan-19,40.00,40.06,40.00,40.06,1181275
15-Jan-19,40.10,40.10,39.95,39.95,1181275
14-Jan-19,39.99,39.99,39.99,39.99,1181275
11-Jan-19,39.84,39.84,39.84,39.84,1181275
10-Jan-19,39.77,40.00,39.74,40.00,1181275
09-Jan-19,39.49,39.49,39.40,39.40,1181275
08-Jan-19,39.23,39.23,39.23,39.23,1181275
07-Jan-19,38.97,38.97,38.97,38.97,1181275
03-Jan-19,38.78,38.78,38.65,38.65,1181275
27-Dec-18,36.45,36.45,36.45,36.45,1181275
26-Dec-18,36.52,36.52,36.10,36.10,1181275
21-Dec-18,36.40,36.69,36.40,36.52,1181275
20-Dec-18,36.60,36.60,36.30,36.30,1181275
19-Dec-18,37.30,37.30,37.30,37.30,1181275
17-Dec-18,37.00,37.00,37.00,37.00,1181275
14-Dec-18,37.09,37.09,37.09,37.09,1181275
13-Dec-18,37.20,37.20,37.20,37.20,1181275
12-Dec-18,37.08,37.08,37.07,37.07,1181275
10-Dec-18,37.41,37.41,36.45,36.45,1181275

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOVE11