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
21/09/2026	0,54%	0,43	80,75	81,27	80,75	81,27	1K	3
18/09/2026	0,75%	0,60	80,32	80,11	80,10	80,32	2K	5
17/09/2026	-0,71%	-0,57	79,72	81,10	79,72	81,10	11K	9
16/09/2026	-1,06%	-0,86	80,29	80,61	80,29	80,85	93K	6
15/09/2026	1,11%	0,89	81,15	80,65	80,28	81,15	103K	7
14/09/2026	-1,00%	-0,81	80,26	80,00	80,00	80,54	14K	6
11/09/2026	-0,39%	-0,32	81,07	81,54	81,07	81,54	21K	6
10/09/2026	1,33%	1,07	81,39	81,13	80,13	81,43	3K	7
09/09/2026	-0,96%	-0,78	80,32	80,56	80,32	80,56	5K	4
08/09/2026	1,37%	1,10	81,10	80,00	80,00	82,04	12K	17
04/09/2026	-0,34%	-0,27	80,00	79,94	79,94	80,00	13K	2
03/09/2026	-0,31%	-0,25	80,27	81,61	80,18	81,61	3K	5
02/09/2026	2,87%	2,25	80,52	78,43	78,43	80,52	2K	5
01/09/2026	1,79%	1,38	78,27	78,15	78,15	78,43	1K	4
31/08/2026	1,14%	0,87	76,89	76,91	76,89	77,05	7K	5
28/08/2026	0,28%	0,21	76,02	75,50	75,50	76,24	19K	9
27/08/2026	0,44%	0,33	75,81	75,77	75,77	75,93	2K	3
26/08/2026	-0,08%	-0,06	75,48	76,00	75,48	76,41	19K	21
25/08/2026	1,30%	0,97	75,54	74,20	74,17	75,54	28K	6
24/08/2026	0,57%	0,42	74,57	74,78	74,57	74,78	3K	2
21/08/2026	2,60%	1,88	74,15	73,48	73,48	74,42	138K	7
20/08/2026	-0,40%	-0,29	72,27	72,42	72,27	72,50	9K	3
19/08/2026	0,89%	0,64	72,56	71,65	71,65	73,41	10K	5
18/08/2026	-0,35%	-0,25	71,92	72,00	71,92	72,89	15K	6
17/08/2026	0,92%	0,66	72,17	72,17	72,17	72,17	2K	2
14/08/2026	-1,05%	-0,76	71,51	72,09	71,51	72,09	18K	9
13/08/2026	-0,39%	-0,28	72,27	72,44	72,27	72,44	4K	2
12/08/2026	0,04%	0,03	72,55	72,52	72,52	72,78	3K	7
11/08/2026	-2,54%	-1,89	72,52	73,24	72,52	73,24	5K	4
10/08/2026	-0,37%	-0,28	74,41	74,69	74,11	74,69	4K	8
07/08/2026	-1,83%	-1,39	74,69	74,83	74,66	74,83	1K	4
06/08/2026	-1,04%	-0,80	76,08	76,41	76,08	76,41	2K	2
05/08/2026	0,08%	0,06	76,88	77,48	76,88	77,48	5K	6
04/08/2026	0,05%	0,04	76,82	78,04	76,82	78,34	7K	10
03/08/2026	-0,12%	-0,09	76,78	77,64	76,60	77,64	7K	12
31/07/2026	0,44%	0,34	76,87	73,44	73,44	77,27	4K	11
30/07/2026	1,49%	1,12	76,53	75,97	75,97	76,53	19K	10
29/07/2026	-0,96%	-0,73	75,41	75,30	75,30	75,48	2K	3
28/07/2026	0,89%	0,67	76,14	76,46	76,14	76,46	9K	5
27/07/2026	-0,41%	-0,31	75,47	75,78	75,39	75,78	2K	5
24/07/2026	-0,76%	-0,58	75,78	75,89	75,78	75,89	455	2
23/07/2026	0,05%	0,04	76,36	76,41	76,30	76,62	27K	40
22/07/2026	2,02%	1,51	76,32	76,32	76,32	76,32	2K	1
21/07/2026	-0,23%	-0,17	74,81	74,67	74,67	74,81	2K	2
20/07/2026	-0,07%	-0,05	74,98	75,05	74,98	75,25	10K	27
17/07/2026	-0,75%	-0,57	75,03	74,10	74,10	75,20	16K	6
16/07/2026	-0,66%	-0,50	75,60	75,60	75,60	75,60	453	1
15/07/2026	-0,31%	-0,24	76,10	76,13	76,10	76,20	45K	6
14/07/2026	0,51%	0,39	76,34	77,60	76,09	77,60	18K	8
13/07/2026	-1,12%	-0,86	75,95	76,17	75,95	76,17	7K	2
10/07/2026	3,13%	2,33	76,81	76,34	76,29	76,81	8K	4
09/07/2026	0,73%	0,54	74,48	74,68	74,02	74,68	25K	5
08/07/2026	-0,60%	-0,45	73,94	73,85	73,85	73,94	738	3
07/07/2026	-0,20%	-0,15	74,39	74,84	74,13	74,96	91K	7
06/07/2026	-1,11%	-0,84	74,54	75,87	74,47	75,87	6K	9
03/07/2026	1,02%	0,76	75,38	75,16	75,16	75,57	15K	10
02/07/2026	0,53%	0,39	74,62	74,80	74,62	75,12	2K	4
01/07/2026	0,09%	0,07	74,23	72,67	72,67	74,44	21K	8
30/06/2026	-0,90%	-0,67	74,16	74,00	74,00	74,16	4K	3
29/06/2026	-0,04%	-0,03	74,83	74,86	74,77	75,97	12K	6
26/06/2026	1,57%	1,16	74,86	74,86	74,86	74,86	3K	1
25/06/2026	0,00%	0,00	73,70	73,70	73,70	73,70	73	1
24/06/2026	0,00%	0,00	73,70	73,52	73,51	73,70	20K	7
22/06/2026	1,14%	0,83	73,70	73,70	73,47	73,70	18K	4
19/06/2026	0,00%	0,00	72,87	72,87	72,77	72,93	20K	6
18/06/2026	0,00%	0,00	72,87	72,87	72,87	72,87	10K	2
17/06/2026	-0,68%	-0,50	72,87	74,11	72,87	74,13	5K	10
16/06/2026	-0,47%	-0,35	73,37	73,37	73,37	73,37	73	1
15/06/2026	-0,49%	-0,36	73,72	74,84	73,72	75,20	2K	10
12/06/2026	-0,19%	-0,14	74,08	73,85	73,85	74,54	2K	4
11/06/2026	1,60%	1,17	74,22	73,70	73,21	74,22	17K	14
10/06/2026	-0,64%	-0,47	73,05	73,03	73,02	73,21	2K	6
09/06/2026	0,80%	0,58	73,52	73,68	73,32	73,68	29K	7
08/06/2026	-0,42%	-0,31	72,94	73,25	72,94	73,26	5K	7
05/06/2026	-0,84%	-0,62	73,25	74,00	72,90	74,00	13K	12
03/06/2026	-2,21%	-1,67	73,87	75,54	73,87	75,54	16K	5
02/06/2026	1,36%	1,01	75,54	74,66	74,66	75,65	25K	14
01/06/2026	-1,77%	-1,34	74,53	75,91	74,48	75,91	60K	14
29/05/2026	0,05%	0,04	75,87	75,87	75,87	75,87	2K	2
28/05/2026	-0,64%	-0,49	75,83	76,32	75,83	76,36	63K	7
27/05/2026	-0,20%	-0,15	76,32	76,56	76,32	76,59	52K	4
26/05/2026	-0,57%	-0,44	76,47	77,00	76,47	77,00	2K	4
25/05/2026	0,58%	0,44	76,91	76,52	76,52	76,91	224K	12
22/05/2026	-0,65%	-0,50	76,47	76,85	76,47	76,85	623K	11
21/05/2026	0,16%	0,12	76,97	76,85	76,34	77,04	9K	6
20/05/2026	1,67%	1,26	76,85	76,92	76,85	76,92	1K	2
19/05/2026	-1,69%	-1,30	75,59	76,87	75,41	76,87	72K	16
18/05/2026	0,25%	0,19	76,89	76,70	76,70	76,89	2K	8
15/05/2026	-0,84%	-0,65	76,70	75,80	75,80	76,76	47K	11
14/05/2026	0,74%	0,57	77,35	77,30	77,18	77,90	282K	19
13/05/2026	-2,09%	-1,64	76,78	77,77	76,78	77,77	67K	5
12/05/2026	-0,61%	-0,48	78,42	79,29	78,37	79,29	8K	9
11/05/2026	-1,24%	-0,99	78,90	79,01	78,90	79,29	4K	9
08/05/2026	0,62%	0,49	79,89	80,15	79,89	80,15	51K	3
07/05/2026	-2,31%	-1,88	79,40	80,69	79,40	80,69	14K	9
06/05/2026	0,38%	0,31	81,28	80,97	80,97	81,60	19K	10
05/05/2026	0,27%	0,22	80,97	79,78	79,78	81,08	4K	7
04/05/2026	-1,03%	-0,84	80,75	81,49	80,75	81,72	8K	10
30/04/2026	1,48%	1,19	81,59	81,33	81,33	81,59	325	2
29/04/2026	-2,06%	-1,69	80,40	81,53	80,40	81,53	53K	7
28/04/2026	-0,73%	-0,60	82,09	81,77	81,77	82,09	16K	9
27/04/2026	-0,49%	-0,41	82,69	83,10	82,69	83,10	21K	6
24/04/2026	-0,30%	-0,25	83,10	83,35	82,89	83,39	49K	4
23/04/2026	-0,82%	-0,69	83,35	85,27	83,35	85,27	14K	10
22/04/2026	-1,60%	-1,37	84,04	83,83	83,82	85,73	9K	9
20/04/2026	0,12%	0,10	85,41	85,38	85,38	85,67	36K	5
17/04/2026	-0,37%	-0,32	85,31	86,45	85,31	86,45	8K	6
16/04/2026	-0,38%	-0,33	85,63	85,96	85,60	85,96	685	4
15/04/2026	-0,59%	-0,51	85,96	85,43	83,00	86,47	47K	20
14/04/2026	0,43%	0,37	86,47	86,12	86,12	86,76	7K	13
13/04/2026	0,44%	0,38	86,10	85,66	85,58	86,13	7K	15
10/04/2026	1,10%	0,93	85,72	85,75	85,43	85,75	5K	7
09/04/2026	1,68%	1,40	84,79	84,63	84,42	84,90	64K	8
08/04/2026	2,34%	1,91	83,39	84,01	83,39	84,01	70K	7
07/04/2026	-0,45%	-0,37	81,48	81,32	81,13	81,52	66K	5
06/04/2026	0,11%	0,09	81,85	81,76	81,76	82,30	28K	15
02/04/2026	-0,05%	-0,04	81,76	81,07	80,81	81,76	7K	4
01/04/2026	1,41%	1,14	81,80	81,75	81,74	81,80	3K	3
31/03/2026	1,66%	1,32	80,66	79,59	79,59	81,02	9K	5
30/03/2026	0,56%	0,44	79,34	79,72	79,34	79,72	15K	5
27/03/2026	-0,65%	-0,52	78,90	79,62	78,90	79,62	21K	3
26/03/2026	-1,44%	-1,16	79,42	79,86	79,42	80,06	1K	5
25/03/2026	1,76%	1,39	80,58	80,74	80,58	80,74	1K	2
24/03/2026	-0,33%	-0,26	79,19	79,45	78,35	79,90	26K	15
23/03/2026	2,30%	1,79	79,45	77,86	77,86	79,45	945	5
20/03/2026	-0,77%	-0,60	77,66	78,26	77,66	78,26	155	2
19/03/2026	-0,24%	-0,19	78,26	77,90	77,01	78,26	5K	8
18/03/2026	-0,55%	-0,43	78,45	77,30	77,30	78,45	14K	7
17/03/2026	0,39%	0,31	78,88	78,14	78,14	79,14	8K	8
16/03/2026	1,45%	1,12	78,57	78,38	78,20	78,66	12K	10
13/03/2026	-0,60%	-0,47	77,45	77,79	77,45	77,79	2K	3
12/03/2026	-2,62%	-2,10	77,92	77,82	77,82	78,12	1K	5
11/03/2026	0,44%	0,35	80,02	80,35	80,02	80,43	4K	3
10/03/2026	-	-	79,67	78,80	78,56	80,30	6K	7

Date,Open,High,Low,Close,Volume
21-Sep-26,81.27,81.27,80.75,80.75,1455
18-Sep-26,80.11,80.32,80.10,80.32,1927
17-Sep-26,81.10,81.10,79.72,79.72,11343
16-Sep-26,80.61,80.85,80.29,80.29,92565
15-Sep-26,80.65,81.15,80.28,81.15,103037
14-Sep-26,80.00,80.54,80.00,80.26,14440
11-Sep-26,81.54,81.54,81.07,81.07,21425
10-Sep-26,81.13,81.43,80.13,81.39,2893
09-Sep-26,80.56,80.56,80.32,80.32,4910
08-Sep-26,80.00,82.04,80.00,81.10,11837
04-Sep-26,79.94,80.00,79.94,80.00,12958
03-Sep-26,81.61,81.61,80.18,80.27,2735
02-Sep-26,78.43,80.52,78.43,80.52,1824
01-Sep-26,78.15,78.43,78.15,78.27,1095
31-Aug-26,76.91,77.05,76.89,76.89,7305
28-Aug-26,75.50,76.24,75.50,76.02,19093
27-Aug-26,75.77,75.93,75.77,75.81,2047
26-Aug-26,76.00,76.41,75.48,75.48,19212
25-Aug-26,74.20,75.54,74.17,75.54,28308
24-Aug-26,74.78,74.78,74.57,74.57,3063
21-Aug-26,73.48,74.42,73.48,74.15,138402
20-Aug-26,72.42,72.50,72.27,72.27,8834
19-Aug-26,71.65,73.41,71.65,72.56,10256
18-Aug-26,72.00,72.89,71.92,71.92,15477
17-Aug-26,72.17,72.17,72.17,72.17,1804
14-Aug-26,72.09,72.09,71.51,71.51,18136
13-Aug-26,72.44,72.44,72.27,72.27,4418
12-Aug-26,72.52,72.78,72.52,72.55,3195
11-Aug-26,73.24,73.24,72.52,72.52,4730
10-Aug-26,74.69,74.69,74.11,74.41,4386
07-Aug-26,74.83,74.83,74.66,74.69,1270
06-Aug-26,76.41,76.41,76.08,76.08,1756
05-Aug-26,77.48,77.48,76.88,76.88,4634
04-Aug-26,78.04,78.34,76.82,76.82,6676
03-Aug-26,77.64,77.64,76.60,76.78,6751
31-Jul-26,73.44,77.27,73.44,76.87,4139
30-Jul-26,75.97,76.53,75.97,76.53,19236
29-Jul-26,75.30,75.48,75.30,75.41,2036
28-Jul-26,76.46,76.46,76.14,76.14,9063
27-Jul-26,75.78,75.78,75.39,75.47,2339
24-Jul-26,75.89,75.89,75.78,75.78,455
23-Jul-26,76.41,76.62,76.30,76.36,27037
22-Jul-26,76.32,76.32,76.32,76.32,2365
21-Jul-26,74.67,74.81,74.67,74.81,1570
20-Jul-26,75.05,75.25,74.98,74.98,9535
17-Jul-26,74.10,75.20,74.10,75.03,15658
16-Jul-26,75.60,75.60,75.60,75.60,453
15-Jul-26,76.13,76.20,76.10,76.10,45018
14-Jul-26,77.60,77.60,76.09,76.34,17770
13-Jul-26,76.17,76.17,75.95,75.95,6695
10-Jul-26,76.34,76.81,76.29,76.81,8026
09-Jul-26,74.68,74.68,74.02,74.48,25170
08-Jul-26,73.85,73.94,73.85,73.94,738
07-Jul-26,74.84,74.96,74.13,74.39,91463
06-Jul-26,75.87,75.87,74.47,74.54,6061
03-Jul-26,75.16,75.57,75.16,75.38,14782
02-Jul-26,74.80,75.12,74.62,74.62,2398
01-Jul-26,72.67,74.44,72.67,74.23,20893
30-Jun-26,74.00,74.16,74.00,74.16,3922
29-Jun-26,74.86,75.97,74.77,74.83,11538
26-Jun-26,74.86,74.86,74.86,74.86,2994
25-Jun-26,73.70,73.70,73.70,73.70,73
24-Jun-26,73.52,73.70,73.51,73.70,20168
22-Jun-26,73.70,73.70,73.47,73.70,17835
19-Jun-26,72.87,72.93,72.77,72.87,20123
18-Jun-26,72.87,72.87,72.87,72.87,9983
17-Jun-26,74.11,74.13,72.87,72.87,5177
16-Jun-26,73.37,73.37,73.37,73.37,73
15-Jun-26,74.84,75.20,73.72,73.72,2241
12-Jun-26,73.85,74.54,73.85,74.08,2375
11-Jun-26,73.70,74.22,73.21,74.22,16520
10-Jun-26,73.03,73.21,73.02,73.05,2192
09-Jun-26,73.68,73.68,73.32,73.52,28762
08-Jun-26,73.25,73.26,72.94,72.94,5116
05-Jun-26,74.00,74.00,72.90,73.25,13069
03-Jun-26,75.54,75.54,73.87,73.87,16034
02-Jun-26,74.66,75.65,74.66,75.54,24958
01-Jun-26,75.91,75.91,74.48,74.53,60213
29-May-26,75.87,75.87,75.87,75.87,2427
28-May-26,76.32,76.36,75.83,75.83,63023
27-May-26,76.56,76.59,76.32,76.32,51726
26-May-26,77.00,77.00,76.47,76.47,2067
25-May-26,76.52,76.91,76.52,76.91,224026
22-May-26,76.85,76.85,76.47,76.47,623351
21-May-26,76.85,77.04,76.34,76.97,9072
20-May-26,76.92,76.92,76.85,76.85,1153
19-May-26,76.87,76.87,75.41,75.59,72211
18-May-26,76.70,76.89,76.70,76.89,2303
15-May-26,75.80,76.76,75.80,76.70,47106
14-May-26,77.30,77.90,77.18,77.35,282189
13-May-26,77.77,77.77,76.78,76.78,67314
12-May-26,79.29,79.29,78.37,78.42,7777
11-May-26,79.01,79.29,78.90,78.90,3642
08-May-26,80.15,80.15,79.89,79.89,50733
07-May-26,80.69,80.69,79.40,79.40,14149
06-May-26,80.97,81.60,80.97,81.28,19458
05-May-26,79.78,81.08,79.78,80.97,3874
04-May-26,81.49,81.72,80.75,80.75,7893
30-Apr-26,81.33,81.59,81.33,81.59,325
29-Apr-26,81.53,81.53,80.40,80.40,52652
28-Apr-26,81.77,82.09,81.77,82.09,15722
27-Apr-26,83.10,83.10,82.69,82.69,21068
24-Apr-26,83.35,83.39,82.89,83.10,48616
23-Apr-26,85.27,85.27,83.35,83.35,13519
22-Apr-26,83.83,85.73,83.82,84.04,9110
20-Apr-26,85.38,85.67,85.38,85.41,36470
17-Apr-26,86.45,86.45,85.31,85.31,7619
16-Apr-26,85.96,85.96,85.60,85.63,685
15-Apr-26,85.43,86.47,83.00,85.96,47247
14-Apr-26,86.12,86.76,86.12,86.47,6563
13-Apr-26,85.66,86.13,85.58,86.10,7298
10-Apr-26,85.75,85.75,85.43,85.72,5473
09-Apr-26,84.63,84.90,84.42,84.79,64066
08-Apr-26,84.01,84.01,83.39,83.39,69743
07-Apr-26,81.32,81.52,81.13,81.48,65847
06-Apr-26,81.76,82.30,81.76,81.85,28316
02-Apr-26,81.07,81.76,80.81,81.76,7460
01-Apr-26,81.75,81.80,81.74,81.80,2943
31-Mar-26,79.59,81.02,79.59,80.66,9022
30-Mar-26,79.72,79.72,79.34,79.34,14856
27-Mar-26,79.62,79.62,78.90,78.90,21308
26-Mar-26,79.86,80.06,79.42,79.42,1356
25-Mar-26,80.74,80.74,80.58,80.58,1291
24-Mar-26,79.45,79.90,78.35,79.19,26338
23-Mar-26,77.86,79.45,77.86,79.45,945
20-Mar-26,78.26,78.26,77.66,77.66,155
19-Mar-26,77.90,78.26,77.01,78.26,4656
18-Mar-26,77.30,78.45,77.30,78.45,13540
17-Mar-26,78.14,79.14,78.14,78.88,7865
16-Mar-26,78.38,78.66,78.20,78.57,12221
13-Mar-26,77.79,77.79,77.45,77.45,2095
12-Mar-26,77.82,78.12,77.82,77.92,1325
11-Mar-26,80.35,80.43,80.02,80.02,3693
10-Mar-26,78.80,80.30,78.56,79.67,6013

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOVE11