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
21/05/2025	-1,62%	-0,99	59,98	60,56	59,98	60,56	4K	5
20/05/2025	0,36%	0,22	60,97	60,75	60,55	60,97	6K	10
19/05/2025	1,00%	0,60	60,75	60,35	60,35	60,99	3K	6
16/05/2025	-0,07%	-0,04	60,15	60,14	59,93	60,15	540	4
15/05/2025	0,07%	0,04	60,19	60,15	60,15	60,19	2K	2
14/05/2025	-0,28%	-0,17	60,15	60,15	60,15	60,15	2K	1
13/05/2025	1,62%	0,96	60,32	59,87	59,87	60,44	15K	5

12/05/2025	1,64%	0,96	59,36	59,45	59,36	59,45	7K	3
09/05/2025	-1,23%	-0,73	58,40	58,40	58,40	59,67	10K	10
08/05/2025	2,18%	1,26	59,13	58,45	58,28	59,44	15K	10
07/05/2025	-0,10%	-0,06	57,87	58,16	57,73	58,16	7K	10
06/05/2025	-0,05%	-0,03	57,93	58,12	57,93	58,12	35K	5
05/05/2025	-1,26%	-0,74	57,96	58,82	57,96	58,83	22K	12
02/05/2025	0,19%	0,11	58,70	59,18	58,37	59,18	147K	10
30/04/2025	-0,09%	-0,05	58,59	58,27	58,24	59,50	253K	12
29/04/2025	-0,03%	-0,02	58,64	58,90	58,64	59,06	19K	12
28/04/2025	0,15%	0,09	58,66	58,91	58,66	58,98	14K	7
25/04/2025	-0,10%	-0,06	58,57	58,50	57,75	58,68	10K	13
24/04/2025	1,72%	0,99	58,63	57,55	57,55	58,63	6K	9
23/04/2025	1,43%	0,81	57,64	56,41	56,41	57,90	6K	13
22/04/2025	1,50%	0,84	56,83	56,55	56,09	56,83	15K	7
17/04/2025	0,47%	0,26	55,99	56,14	55,97	56,14	28K	6
16/04/2025	-0,66%	-0,37	55,73	56,10	55,73	56,10	13K	3
15/04/2025	0,20%	0,11	56,10	56,16	56,10	56,38	337	5
14/04/2025	0,57%	0,32	55,99	56,08	55,99	56,08	1K	2
11/04/2025	1,57%	0,86	55,67	54,94	54,88	55,73	355K	26
10/04/2025	-1,44%	-0,80	54,81	54,38	54,38	55,20	82K	11
09/04/2025	3,04%	1,64	55,61	53,97	53,80	57,20	405K	24
08/04/2025	-1,35%	-0,74	53,97	54,05	53,97	55,86	111K	14
07/04/2025	-1,08%	-0,60	54,71	54,58	53,82	55,75	807K	32
04/04/2025	-3,02%	-1,72	55,31	55,61	55,04	55,61	25K	7
03/04/2025	-0,05%	-0,03	57,03	57,04	57,03	57,67	28K	14
02/04/2025	-0,45%	-0,26	57,06	56,92	56,88	57,06	14K	9
01/04/2025	1,18%	0,67	57,32	57,22	56,75	57,50	53K	11
31/03/2025	-1,32%	-0,76	56,65	57,73	56,65	57,73	48K	7
28/03/2025	-0,90%	-0,52	57,41	57,89	57,25	57,89	21K	14
27/03/2025	0,45%	0,26	57,93	58,74	57,93	58,74	13K	8
26/03/2025	0,38%	0,22	57,67	57,75	57,64	57,83	17K	9
25/03/2025	0,60%	0,34	57,45	57,11	57,11	58,01	19K	10
24/03/2025	-0,75%	-0,43	57,11	58,47	57,11	58,47	20K	6
21/03/2025	0,26%	0,15	57,54	57,54	57,42	57,57	32K	6
20/03/2025	-0,33%	-0,19	57,39	57,68	57,39	57,78	5K	8
19/03/2025	0,45%	0,26	57,58	57,89	57,32	57,93	244K	15
18/03/2025	0,35%	0,20	57,32	57,49	56,86	57,49	21K	21
17/03/2025	1,96%	1,10	57,12	55,40	55,40	57,12	2K	9
14/03/2025	2,39%	1,31	56,02	55,46	55,22	56,36	263K	16
13/03/2025	1,73%	0,93	54,71	53,90	53,90	54,71	3K	9
12/03/2025	0,02%	0,01	53,78	54,31	53,78	54,31	22K	9
11/03/2025	-0,70%	-0,38	53,77	54,31	53,56	54,31	370K	16
10/03/2025	-0,84%	-0,46	54,15	54,40	53,87	54,40	16K	16
07/03/2025	1,83%	0,98	54,61	53,70	53,33	54,61	246K	16
06/03/2025	0,17%	0,09	53,63	53,67	53,56	53,93	4K	8
05/03/2025	-0,19%	-0,10	53,54	53,70	53,54	53,72	6K	7
28/02/2025	-1,36%	-0,74	53,64	54,32	53,64	54,32	22K	5
27/02/2025	-0,51%	-0,28	54,38	54,46	54,38	54,66	14K	5
26/02/2025	-0,82%	-0,45	54,66	54,94	54,66	54,94	18K	7
25/02/2025	-1,15%	-0,64	55,11	55,00	55,00	55,52	283K	9
24/02/2025	0,23%	0,13	55,75	55,62	55,62	55,75	222	3
21/02/2025	-0,41%	-0,23	55,62	55,99	55,62	55,99	5K	5
20/02/2025	0,11%	0,06	55,85	55,83	55,72	55,93	19K	15
19/02/2025	-0,76%	-0,43	55,79	55,98	55,79	55,98	9K	5
18/02/2025	-0,55%	-0,31	56,22	57,10	56,22	57,10	4K	5
17/02/2025	0,89%	0,50	56,53	56,03	56,03	57,00	9K	14
14/02/2025	2,75%	1,50	56,03	55,15	55,15	56,07	23K	9
13/02/2025	0,13%	0,07	54,53	54,43	54,21	54,53	4K	6
12/02/2025	-1,50%	-0,83	54,46	55,85	54,46	55,85	9K	9
11/02/2025	0,82%	0,45	55,29	55,39	55,21	55,49	9K	6
10/02/2025	0,77%	0,42	54,84	54,42	54,42	55,21	9K	12
07/02/2025	-1,32%	-0,73	54,42	55,15	54,42	55,35	17K	9
06/02/2025	0,38%	0,21	55,15	55,49	54,96	55,49	18K	9
05/02/2025	0,42%	0,23	54,94	54,91	54,89	55,08	10K	26
04/02/2025	-0,64%	-0,35	54,71	54,94	54,71	55,03	10K	9
03/02/2025	-0,16%	-0,09	55,06	55,08	55,00	55,37	10K	10
31/01/2025	-0,59%	-0,33	55,15	56,04	55,15	56,04	24K	12
30/01/2025	2,87%	1,55	55,48	53,50	53,50	55,61	26K	9
29/01/2025	-0,50%	-0,27	53,93	54,36	53,93	54,36	12K	4
28/01/2025	-0,55%	-0,30	54,20	54,39	54,20	54,47	2K	3
27/01/2025	1,74%	0,93	54,50	53,42	53,42	54,50	14K	14
24/01/2025	0,19%	0,10	53,57	53,73	53,57	53,73	14K	2
23/01/2025	-0,80%	-0,43	53,47	53,85	53,47	53,85	15K	3
22/01/2025	0,11%	0,06	53,90	53,90	53,90	53,99	8K	3
21/01/2025	0,86%	0,46	53,84	53,84	53,84	53,84	8K	1
20/01/2025	-0,39%	-0,21	53,38	53,34	53,22	54,00	12K	9
17/01/2025	1,11%	0,59	53,59	53,52	53,52	53,61	3K	4
16/01/2025	-0,67%	-0,36	53,00	53,28	53,00	53,81	14K	10
15/01/2025	2,32%	1,21	53,36	52,52	52,52	53,36	4K	10
14/01/2025	0,25%	0,13	52,15	52,31	51,80	52,31	12K	8
13/01/2025	-0,25%	-0,13	52,02	52,28	52,02	52,36	17K	8
10/01/2025	-0,44%	-0,23	52,15	52,91	52,01	52,91	41K	11
09/01/2025	0,10%	0,05	52,38	52,46	52,38	52,86	49K	11
08/01/2025	-1,21%	-0,64	52,33	52,97	52,28	52,97	41K	16
07/01/2025	1,05%	0,55	52,97	52,78	52,78	53,50	52K	13
06/01/2025	1,20%	0,62	52,42	52,48	52,29	52,49	17K	11
03/01/2025	-1,43%	-0,75	51,80	52,54	51,80	52,54	10K	5
02/01/2025	-0,15%	-0,08	52,55	52,41	52,10	52,74	13K	10
30/12/2024	0,40%	0,21	52,63	52,62	52,51	52,68	236K	16
27/12/2024	-0,66%	-0,35	52,42	52,78	52,42	52,78	15K	7
26/12/2024	-0,21%	-0,11	52,77	53,41	52,69	53,41	2K	7
23/12/2024	-0,47%	-0,25	52,88	53,13	52,66	53,13	3K	7
20/12/2024	0,59%	0,31	53,13	51,76	51,76	53,42	14K	11
19/12/2024	-0,58%	-0,31	52,82	53,08	52,82	53,16	19K	13
18/12/2024	-2,30%	-1,25	53,13	54,10	53,13	54,12	9K	7
17/12/2024	0,82%	0,44	54,38	53,98	53,98	54,54	11K	11
16/12/2024	-0,86%	-0,47	53,94	54,42	53,94	54,71	7K	14
13/12/2024	-1,09%	-0,60	54,41	55,13	54,41	55,13	24K	13
12/12/2024	-1,33%	-0,74	55,01	55,81	55,01	55,81	18K	9
11/12/2024	0,00%	0,00	55,75	55,80	55,71	56,00	3K	8
10/12/2024	0,72%	0,40	55,75	55,91	55,71	55,91	30K	408
09/12/2024	1,10%	0,60	55,35	55,10	55,10	55,42	22K	9
06/12/2024	-1,49%	-0,83	54,75	55,52	54,75	55,58	20K	7
05/12/2024	1,29%	0,71	55,58	54,88	54,88	55,69	25K	11
04/12/2024	0,02%	0,01	54,87	54,81	54,81	55,29	22K	10
03/12/2024	0,53%	0,29	54,86	55,17	54,82	55,17	58K	8
02/12/2024	-0,44%	-0,24	54,57	54,57	54,57	54,99	19K	13
29/11/2024	0,75%	0,41	54,81	54,87	54,25	54,90	20K	13
28/11/2024	-2,54%	-1,42	54,40	55,44	54,40	55,44	13K	7
27/11/2024	-1,74%	-0,99	55,82	56,78	55,82	57,23	91K	21
26/11/2024	0,44%	0,25	56,81	56,99	56,81	57,05	10K	5
25/11/2024	0,28%	0,16	56,56	56,40	56,03	56,77	3K	12
22/11/2024	1,62%	0,90	56,40	55,93	55,93	56,40	12K	7
21/11/2024	-0,95%	-0,53	55,50	56,03	55,50	56,03	16K	15
19/11/2024	-0,30%	-0,17	56,03	56,22	56,03	56,26	5K	5
18/11/2024	0,63%	0,35	56,20	55,85	55,77	56,20	55K	7
14/11/2024	0,05%	0,03	55,85	55,90	55,85	56,14	92K	7
13/11/2024	0,05%	0,03	55,82	55,81	55,62	55,94	50K	10
12/11/2024	-0,38%	-0,21	55,79	55,97	55,79	56,11	34K	12
11/11/2024	-0,05%	-0,03	56,00	56,03	55,74	56,03	126K	18
08/11/2024	-0,97%	-0,55	56,03	55,94	55,55	56,03	4K	5
07/11/2024	-0,60%	-0,34	56,58	57,12	56,58	57,43	31K	7
06/11/2024	-0,18%	-0,10	56,92	56,42	56,42	57,10	39K	12
05/11/2024	0,18%	0,10	57,02	57,49	56,80	57,49	27K	12
04/11/2024	1,50%	0,84	56,92	55,62	55,62	57,03	13K	9
01/11/2024	-0,88%	-0,50	56,08	56,66	56,08	56,81	11K	14
31/10/2024	-	-	56,58	56,91	56,58	56,98	14K	7

Date,Open,High,Low,Close,Volume
21-May-25,60.56,60.56,59.98,59.98,4333
20-May-25,60.75,60.97,60.55,60.97,6374
19-May-25,60.35,60.99,60.35,60.75,3220
16-May-25,60.14,60.15,59.93,60.15,540
15-May-25,60.15,60.19,60.15,60.19,2467
14-May-25,60.15,60.15,60.15,60.15,2406
13-May-25,59.87,60.44,59.87,60.32,14729
12-May-25,59.45,59.45,59.36,59.36,7420
09-May-25,58.40,59.67,58.40,58.40,9992
08-May-25,58.45,59.44,58.28,59.13,14877
07-May-25,58.16,58.16,57.73,57.87,7124
06-May-25,58.12,58.12,57.93,57.93,35384
05-May-25,58.82,58.83,57.96,57.96,21709
02-May-25,59.18,59.18,58.37,58.70,147030
30-Apr-25,58.27,59.50,58.24,58.59,252957
29-Apr-25,58.90,59.06,58.64,58.64,18568
28-Apr-25,58.91,58.98,58.66,58.66,14356
25-Apr-25,58.50,58.68,57.75,58.57,9830
24-Apr-25,57.55,58.63,57.55,58.63,6120
23-Apr-25,56.41,57.90,56.41,57.64,5535
22-Apr-25,56.55,56.83,56.09,56.83,15196
17-Apr-25,56.14,56.14,55.97,55.99,27671
16-Apr-25,56.10,56.10,55.73,55.73,12660
15-Apr-25,56.16,56.38,56.10,56.10,337
14-Apr-25,56.08,56.08,55.99,55.99,1176
11-Apr-25,54.94,55.73,54.88,55.67,354601
10-Apr-25,54.38,55.20,54.38,54.81,81882
09-Apr-25,53.97,57.20,53.80,55.61,404980
08-Apr-25,54.05,55.86,53.97,53.97,111196
07-Apr-25,54.58,55.75,53.82,54.71,807321
04-Apr-25,55.61,55.61,55.04,55.31,25321
03-Apr-25,57.04,57.67,57.03,57.03,27892
02-Apr-25,56.92,57.06,56.88,57.06,13971
01-Apr-25,57.22,57.50,56.75,57.32,52591
31-Mar-25,57.73,57.73,56.65,56.65,47966
28-Mar-25,57.89,57.89,57.25,57.41,21069
27-Mar-25,58.74,58.74,57.93,57.93,13067
26-Mar-25,57.75,57.83,57.64,57.67,17473
25-Mar-25,57.11,58.01,57.11,57.45,18511
24-Mar-25,58.47,58.47,57.11,57.11,20388
21-Mar-25,57.54,57.57,57.42,57.54,31635
20-Mar-25,57.68,57.78,57.39,57.39,4708
19-Mar-25,57.89,57.93,57.32,57.58,244340
18-Mar-25,57.49,57.49,56.86,57.32,20753
17-Mar-25,55.40,57.12,55.40,57.12,1975
14-Mar-25,55.46,56.36,55.22,56.02,262875
13-Mar-25,53.90,54.71,53.90,54.71,2760
12-Mar-25,54.31,54.31,53.78,53.78,21872
11-Mar-25,54.31,54.31,53.56,53.77,370257
10-Mar-25,54.40,54.40,53.87,54.15,16068
07-Mar-25,53.70,54.61,53.33,54.61,245985
06-Mar-25,53.67,53.93,53.56,53.63,4291
05-Mar-25,53.70,53.72,53.54,53.54,6003
28-Feb-25,54.32,54.32,53.64,53.64,22382
27-Feb-25,54.46,54.66,54.38,54.38,14370
26-Feb-25,54.94,54.94,54.66,54.66,18366
25-Feb-25,55.00,55.52,55.00,55.11,282608
24-Feb-25,55.62,55.75,55.62,55.75,222
21-Feb-25,55.99,55.99,55.62,55.62,5027
20-Feb-25,55.83,55.93,55.72,55.85,19165
19-Feb-25,55.98,55.98,55.79,55.79,8550
18-Feb-25,57.10,57.10,56.22,56.22,3881
17-Feb-25,56.03,57.00,56.03,56.53,8974
14-Feb-25,55.15,56.07,55.15,56.03,22953
13-Feb-25,54.43,54.53,54.21,54.53,4302
12-Feb-25,55.85,55.85,54.46,54.46,8670
11-Feb-25,55.39,55.49,55.21,55.29,9347
10-Feb-25,54.42,55.21,54.42,54.84,9233
07-Feb-25,55.15,55.35,54.42,54.42,16643
06-Feb-25,55.49,55.49,54.96,55.15,18352
05-Feb-25,54.91,55.08,54.89,54.94,9885
04-Feb-25,54.94,55.03,54.71,54.71,10364
03-Feb-25,55.08,55.37,55.00,55.06,9978
31-Jan-25,56.04,56.04,55.15,55.15,24062
30-Jan-25,53.50,55.61,53.50,55.48,26390
29-Jan-25,54.36,54.36,53.93,53.93,11677
28-Jan-25,54.39,54.47,54.20,54.20,2332
27-Jan-25,53.42,54.50,53.42,54.50,14288
24-Jan-25,53.73,53.73,53.57,53.57,14130
23-Jan-25,53.85,53.85,53.47,53.47,15301
22-Jan-25,53.90,53.99,53.90,53.90,8354
21-Jan-25,53.84,53.84,53.84,53.84,8076
20-Jan-25,53.34,54.00,53.22,53.38,11592
17-Jan-25,53.52,53.61,53.52,53.59,2997
16-Jan-25,53.28,53.81,53.00,53.00,13567
15-Jan-25,52.52,53.36,52.52,53.36,3598
14-Jan-25,52.31,52.31,51.80,52.15,11593
13-Jan-25,52.28,52.36,52.02,52.02,16633
10-Jan-25,52.91,52.91,52.01,52.15,40547
09-Jan-25,52.46,52.86,52.38,52.38,48800
08-Jan-25,52.97,52.97,52.28,52.33,40546
07-Jan-25,52.78,53.50,52.78,52.97,51768
06-Jan-25,52.48,52.49,52.29,52.42,17366
03-Jan-25,52.54,52.54,51.80,51.80,10341
02-Jan-25,52.41,52.74,52.10,52.55,13313
30-Dec-24,52.62,52.68,52.51,52.63,235665
27-Dec-24,52.78,52.78,52.42,52.42,15494
26-Dec-24,53.41,53.41,52.69,52.77,1530
23-Dec-24,53.13,53.13,52.66,52.88,3269
20-Dec-24,51.76,53.42,51.76,53.13,14011
19-Dec-24,53.08,53.16,52.82,52.82,19480
18-Dec-24,54.10,54.12,53.13,53.13,9080
17-Dec-24,53.98,54.54,53.98,54.38,11030
16-Dec-24,54.42,54.71,53.94,53.94,7175
13-Dec-24,55.13,55.13,54.41,54.41,24310
12-Dec-24,55.81,55.81,55.01,55.01,17935
11-Dec-24,55.80,56.00,55.71,55.75,3351
10-Dec-24,55.91,55.91,55.71,55.75,30227
09-Dec-24,55.10,55.42,55.10,55.35,22445
06-Dec-24,55.52,55.58,54.75,54.75,19921
05-Dec-24,54.88,55.69,54.88,55.58,24686
04-Dec-24,54.81,55.29,54.81,54.87,21906
03-Dec-24,55.17,55.17,54.82,54.86,58348
02-Dec-24,54.57,54.99,54.57,54.57,19079
29-Nov-24,54.87,54.90,54.25,54.81,20218
28-Nov-24,55.44,55.44,54.40,54.40,13103
27-Nov-24,56.78,57.23,55.82,55.82,90551
26-Nov-24,56.99,57.05,56.81,56.81,9999
25-Nov-24,56.40,56.77,56.03,56.56,2545
22-Nov-24,55.93,56.40,55.93,56.40,11976
21-Nov-24,56.03,56.03,55.50,55.50,16469
19-Nov-24,56.22,56.26,56.03,56.03,5282
18-Nov-24,55.85,56.20,55.77,56.20,54648
14-Nov-24,55.90,56.14,55.85,55.85,92003
13-Nov-24,55.81,55.94,55.62,55.82,50189
12-Nov-24,55.97,56.11,55.79,55.79,34143
11-Nov-24,56.03,56.03,55.74,56.00,125927
08-Nov-24,55.94,56.03,55.55,56.03,3953
07-Nov-24,57.12,57.43,56.58,56.58,31441
06-Nov-24,56.42,57.10,56.42,56.92,38813
05-Nov-24,57.49,57.49,56.80,57.02,27174
04-Nov-24,55.62,57.03,55.62,56.92,12977
01-Nov-24,56.66,56.81,56.08,56.08,10556
31-Oct-24,56.91,56.98,56.58,56.58,14451

*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