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
16/09/2021	-1,66%	-0,85	50,40	51,24	50,40	51,25	522K	43
15/09/2021	-0,85%	-0,44	51,25	51,90	51,15	52,55	140K	29
14/09/2021	-0,69%	-0,36	51,69	52,05	51,69	52,31	40K	33
13/09/2021	1,76%	0,90	52,05	51,16	51,15	52,80	253K	69
10/09/2021	-0,78%	-0,40	51,15	51,55	50,13	51,80	56K	53
09/09/2021	2,34%	1,18	51,55	50,37	50,03	51,55	75K	59
08/09/2021	-3,60%	-1,88	50,37	52,25	50,37	52,90	44K	62
06/09/2021	0,31%	0,16	52,25	52,09	51,79	52,83	28K	50
03/09/2021	-0,12%	-0,06	52,09	52,16	51,73	52,71	63K	57
02/09/2021	-1,46%	-0,77	52,15	53,70	52,15	53,70	24K	40
01/09/2021	0,40%	0,21	52,92	53,33	52,14	53,63	69K	40

31/08/2021	-1,07%	-0,57	52,71	53,85	52,66	53,85	191K	47
30/08/2021	-0,84%	-0,45	53,28	53,73	53,28	53,80	37K	34
27/08/2021	1,19%	0,63	53,73	53,10	53,10	53,92	147K	25
26/08/2021	-1,04%	-0,56	53,10	53,66	53,10	54,00	61K	32
25/08/2021	0,49%	0,26	53,66	53,32	53,32	53,90	75K	21
24/08/2021	2,28%	1,19	53,40	52,23	52,23	53,90	87K	28
23/08/2021	-0,89%	-0,47	52,21	52,68	52,21	52,68	53K	41
20/08/2021	1,23%	0,64	52,68	52,49	51,77	52,95	93K	51
19/08/2021	-0,50%	-0,26	52,04	52,29	51,38	52,38	67K	41
18/08/2021	-0,72%	-0,38	52,30	53,75	52,16	53,75	72K	50
17/08/2021	-1,16%	-0,62	52,68	53,30	52,33	53,30	78K	53
16/08/2021	-1,57%	-0,85	53,30	54,00	53,18	54,02	58K	49
13/08/2021	0,15%	0,08	54,15	54,43	54,02	54,50	55K	25
12/08/2021	-1,28%	-0,70	54,07	54,76	54,07	54,93	46K	48
11/08/2021	0,04%	0,02	54,77	54,75	54,31	55,41	53K	48
10/08/2021	-0,89%	-0,49	54,75	55,25	54,75	55,84	37K	53
09/08/2021	0,62%	0,34	55,24	54,90	54,90	55,79	22K	46
06/08/2021	0,37%	0,20	54,90	55,26	54,67	55,30	11K	32
05/08/2021	0,02%	0,01	54,70	55,19	54,44	55,44	55K	44
04/08/2021	-1,44%	-0,80	54,69	55,49	54,56	55,54	64K	42
03/08/2021	1,26%	0,69	55,49	54,79	54,25	56,50	75K	48
02/08/2021	-0,18%	-0,10	54,80	54,94	54,50	55,99	797K	244
30/07/2021	-2,47%	-1,39	54,90	56,28	54,60	56,28	235K	72
29/07/2021	-1,21%	-0,69	56,29	56,98	56,24	57,75	102K	38
28/07/2021	2,11%	1,18	56,98	55,81	55,81	57,10	43K	43
27/07/2021	-1,20%	-0,68	55,80	56,48	55,59	56,48	43K	43
26/07/2021	0,30%	0,17	56,48	56,31	56,11	57,45	25K	39
23/07/2021	-0,88%	-0,50	56,31	56,81	56,14	57,90	228K	94
22/07/2021	0,21%	0,12	56,81	56,69	56,03	56,91	54K	40
21/07/2021	0,91%	0,51	56,69	56,18	55,45	56,69	62K	37
20/07/2021	0,74%	0,41	56,18	57,45	55,68	57,45	664K	188
19/07/2021	-1,22%	-0,69	55,77	56,46	55,20	56,58	51K	50
16/07/2021	-1,14%	-0,65	56,46	58,55	56,46	58,55	39K	44
15/07/2021	-0,61%	-0,35	57,11	57,49	57,11	58,20	53K	44
14/07/2021	0,24%	0,14	57,46	57,90	57,46	58,26	53K	36
13/07/2021	-0,83%	-0,48	57,32	57,80	56,65	57,85	361K	71
12/07/2021	2,79%	1,57	57,80	56,50	56,23	57,80	164K	197
08/07/2021	-1,04%	-0,59	56,23	56,01	55,81	56,50	81K	16
07/07/2021	0,85%	0,48	56,82	56,34	56,34	57,15	66K	19
06/07/2021	-1,19%	-0,68	56,34	57,02	56,01	57,02	93K	41
05/07/2021	-0,30%	-0,17	57,02	57,19	56,84	57,81	5K	27
02/07/2021	0,33%	0,19	57,19	57,16	56,05	57,57	200K	185
01/07/2021	0,25%	0,14	57,00	57,89	56,24	57,89	206K	67
30/06/2021	-0,07%	-0,04	56,86	56,30	56,30	57,36	61K	28
29/06/2021	-1,13%	-0,65	56,90	57,55	56,51	58,20	112K	43
28/06/2021	1,23%	0,70	57,55	57,78	56,75	57,78	19K	27
25/06/2021	-1,27%	-0,73	56,85	57,58	56,59	57,85	22K	17
24/06/2021	1,02%	0,58	57,58	58,25	57,56	58,25	60K	24
23/06/2021	-0,42%	-0,24	57,00	58,25	57,00	58,25	64K	25
22/06/2021	-0,45%	-0,26	57,24	57,50	56,25	57,80	17K	31
21/06/2021	1,11%	0,63	57,50	56,87	56,87	57,77	29K	25
18/06/2021	0,49%	0,28	56,87	56,59	56,59	57,59	759K	111
17/06/2021	-0,54%	-0,31	56,59	58,25	56,59	58,25	48K	50
16/06/2021	-1,08%	-0,62	56,90	57,58	56,00	57,88	174K	70
15/06/2021	-0,33%	-0,19	57,52	58,40	57,43	58,40	52K	40
14/06/2021	0,37%	0,21	57,71	57,50	57,50	58,39	58K	25
11/06/2021	-0,36%	-0,21	57,50	56,70	56,70	58,40	19K	28
10/06/2021	0,37%	0,21	57,71	57,20	57,20	58,45	299K	29
09/06/2021	0,07%	0,04	57,50	56,91	56,91	58,03	13K	24
08/06/2021	-0,35%	-0,20	57,46	57,66	57,24	57,90	25K	27
07/06/2021	-0,24%	-0,14	57,66	57,84	57,59	58,05	36K	28
04/06/2021	0,77%	0,44	57,80	58,45	57,36	58,45	52K	25
02/06/2021	0,46%	0,26	57,36	57,10	57,10	58,35	1M	64
01/06/2021	1,49%	0,84	57,10	56,75	56,75	57,95	152K	40
31/05/2021	0,64%	0,36	56,26	55,91	55,91	56,70	83K	31
28/05/2021	0,38%	0,21	55,90	55,70	55,54	56,15	115K	32
27/05/2021	0,49%	0,27	55,69	55,63	55,15	55,69	268K	130
26/05/2021	0,95%	0,52	55,42	54,89	54,89	55,57	106K	53
25/05/2021	-0,90%	-0,50	54,90	55,40	54,89	55,69	30K	29
24/05/2021	1,56%	0,85	55,40	54,41	54,41	55,40	107K	35
21/05/2021	-0,27%	-0,15	54,55	54,80	54,36	54,80	729K	26
20/05/2021	0,24%	0,13	54,70	54,83	54,63	54,90	286K	22
19/05/2021	-1,12%	-0,62	54,57	55,19	54,20	55,27	291K	23
18/05/2021	0,40%	0,22	55,19	54,97	54,52	55,39	15K	27
17/05/2021	1,66%	0,90	54,97	54,19	54,19	54,98	643K	84
14/05/2021	-0,22%	-0,12	54,07	54,56	54,07	55,35	99K	30
13/05/2021	0,17%	0,09	54,19	54,80	53,20	54,80	5K	16
12/05/2021	-2,87%	-1,60	54,10	55,60	53,67	55,60	47K	32
11/05/2021	2,20%	1,20	55,70	54,50	53,40	55,70	9K	20
10/05/2021	-0,47%	-0,26	54,50	54,76	54,50	55,90	78K	50
07/05/2021	1,69%	0,91	54,76	53,85	53,40	54,90	132K	40
06/05/2021	-0,04%	-0,02	53,85	53,87	53,10	54,55	27K	24
05/05/2021	2,61%	1,37	53,87	53,43	53,30	54,00	29K	32
04/05/2021	-1,74%	-0,93	52,50	53,43	52,50	54,80	93K	40
03/05/2021	0,11%	0,06	53,43	53,79	53,34	54,80	46K	38
30/04/2021	-0,98%	-0,53	53,37	53,90	53,37	54,10	26K	26
29/04/2021	-0,46%	-0,25	53,90	54,15	53,90	54,90	65K	31
28/04/2021	1,35%	0,72	54,15	53,44	53,44	54,50	51K	35
27/04/2021	-0,78%	-0,42	53,43	54,05	53,10	54,59	143K	55
26/04/2021	-0,17%	-0,09	53,85	53,95	53,85	54,50	42K	43
23/04/2021	1,20%	0,64	53,94	53,45	53,45	54,85	73K	39
22/04/2021	-0,37%	-0,20	53,30	53,51	53,30	54,67	53K	36
20/04/2021	-1,07%	-0,58	53,50	54,08	53,50	54,08	194K	34
19/04/2021	-0,50%	-0,27	54,08	54,34	54,00	54,50	114K	55
16/04/2021	0,37%	0,20	54,35	53,97	53,55	54,40	59K	59
15/04/2021	1,21%	0,65	54,15	53,50	53,50	54,65	36K	42
14/04/2021	0,83%	0,44	53,50	53,55	53,06	54,11	167K	88
13/04/2021	0,13%	0,07	53,06	53,55	52,57	53,55	19K	31
12/04/2021	0,82%	0,43	52,99	53,70	52,56	53,80	25K	39
09/04/2021	-0,72%	-0,38	52,56	54,00	52,53	54,00	103K	33
08/04/2021	0,51%	0,27	52,94	53,20	51,34	54,20	37K	28
07/04/2021	-0,43%	-0,23	52,67	52,90	52,29	53,00	46K	32
06/04/2021	0,88%	0,46	52,90	52,44	52,16	52,90	47K	41
05/04/2021	2,28%	1,17	52,44	51,28	51,28	52,46	137K	48
01/04/2021	-0,89%	-0,46	51,27	51,55	51,24	52,35	60K	33
31/03/2021	-0,14%	-0,07	51,73	51,80	51,40	52,40	75K	31
30/03/2021	1,29%	0,66	51,80	51,20	51,14	51,85	45K	38
29/03/2021	-0,12%	-0,06	51,14	50,99	49,78	51,25	74K	40
26/03/2021	1,47%	0,74	51,20	50,46	50,41	51,20	84K	26
25/03/2021	1,77%	0,88	50,46	49,58	49,58	50,99	10K	13
24/03/2021	-1,53%	-0,77	49,58	50,35	49,58	50,95	134K	29
23/03/2021	-1,08%	-0,55	50,35	50,59	50,31	51,18	24K	34
22/03/2021	-0,88%	-0,45	50,90	52,15	50,44	52,15	31K	41
19/03/2021	0,90%	0,46	51,35	50,89	50,89	51,58	24K	40
18/03/2021	-1,64%	-0,85	50,89	51,74	50,89	52,34	77K	70
17/03/2021	1,45%	0,74	51,74	51,20	50,57	51,99	253K	61
16/03/2021	0,24%	0,12	51,00	50,88	50,40	51,20	64K	66
15/03/2021	0,75%	0,38	50,88	50,49	50,47	51,20	90K	90
12/03/2021	-1,10%	-0,56	50,50	51,06	49,64	51,06	9K	15
11/03/2021	2,24%	1,12	51,06	51,00	50,51	51,06	5K	15
10/03/2021	1,05%	0,52	49,94	49,42	49,11	50,23	22K	12
09/03/2021	0,26%	0,13	49,42	49,29	48,97	50,08	12K	29
08/03/2021	-	-	49,29	51,24	49,29	51,24	17K	29

Date,Open,High,Low,Close,Volume
16-Sep-21,51.24,51.25,50.40,50.40,522095
15-Sep-21,51.90,52.55,51.15,51.25,140485
14-Sep-21,52.05,52.31,51.69,51.69,40476
13-Sep-21,51.16,52.80,51.15,52.05,253387
10-Sep-21,51.55,51.80,50.13,51.15,56153
09-Sep-21,50.37,51.55,50.03,51.55,75458
08-Sep-21,52.25,52.90,50.37,50.37,44374
06-Sep-21,52.09,52.83,51.79,52.25,28323
03-Sep-21,52.16,52.71,51.73,52.09,63088
02-Sep-21,53.70,53.70,52.15,52.15,23813
01-Sep-21,53.33,53.63,52.14,52.92,69228
31-Aug-21,53.85,53.85,52.66,52.71,191495
30-Aug-21,53.73,53.80,53.28,53.28,36958
27-Aug-21,53.10,53.92,53.10,53.73,146801
26-Aug-21,53.66,54.00,53.10,53.10,61473
25-Aug-21,53.32,53.90,53.32,53.66,74644
24-Aug-21,52.23,53.90,52.23,53.40,86965
23-Aug-21,52.68,52.68,52.21,52.21,52964
20-Aug-21,52.49,52.95,51.77,52.68,92691
19-Aug-21,52.29,52.38,51.38,52.04,67016
18-Aug-21,53.75,53.75,52.16,52.30,71980
17-Aug-21,53.30,53.30,52.33,52.68,78089
16-Aug-21,54.00,54.02,53.18,53.30,58041
13-Aug-21,54.43,54.50,54.02,54.15,55335
12-Aug-21,54.76,54.93,54.07,54.07,46363
11-Aug-21,54.75,55.41,54.31,54.77,53430
10-Aug-21,55.25,55.84,54.75,54.75,36921
09-Aug-21,54.90,55.79,54.90,55.24,22424
06-Aug-21,55.26,55.30,54.67,54.90,11317
05-Aug-21,55.19,55.44,54.44,54.70,54600
04-Aug-21,55.49,55.54,54.56,54.69,64391
03-Aug-21,54.79,56.50,54.25,55.49,74681
02-Aug-21,54.94,55.99,54.50,54.80,797077
30-Jul-21,56.28,56.28,54.60,54.90,234847
29-Jul-21,56.98,57.75,56.24,56.29,101648
28-Jul-21,55.81,57.10,55.81,56.98,43075
27-Jul-21,56.48,56.48,55.59,55.80,42930
26-Jul-21,56.31,57.45,56.11,56.48,25167
23-Jul-21,56.81,57.90,56.14,56.31,228479
22-Jul-21,56.69,56.91,56.03,56.81,53733
21-Jul-21,56.18,56.69,55.45,56.69,61900
20-Jul-21,57.45,57.45,55.68,56.18,663706
19-Jul-21,56.46,56.58,55.20,55.77,50515
16-Jul-21,58.55,58.55,56.46,56.46,39120
15-Jul-21,57.49,58.20,57.11,57.11,53341
14-Jul-21,57.90,58.26,57.46,57.46,52573
13-Jul-21,57.80,57.85,56.65,57.32,361346
12-Jul-21,56.50,57.80,56.23,57.80,163940
08-Jul-21,56.01,56.50,55.81,56.23,81387
07-Jul-21,56.34,57.15,56.34,56.82,66219
06-Jul-21,57.02,57.02,56.01,56.34,92759
05-Jul-21,57.19,57.81,56.84,57.02,5368
02-Jul-21,57.16,57.57,56.05,57.19,200097
01-Jul-21,57.89,57.89,56.24,57.00,206212
30-Jun-21,56.30,57.36,56.30,56.86,61268
29-Jun-21,57.55,58.20,56.51,56.90,111982
28-Jun-21,57.78,57.78,56.75,57.55,18740
25-Jun-21,57.58,57.85,56.59,56.85,22153
24-Jun-21,58.25,58.25,57.56,57.58,59805
23-Jun-21,58.25,58.25,57.00,57.00,64284
22-Jun-21,57.50,57.80,56.25,57.24,17003
21-Jun-21,56.87,57.77,56.87,57.50,28539
18-Jun-21,56.59,57.59,56.59,56.87,759341
17-Jun-21,58.25,58.25,56.59,56.59,47891
16-Jun-21,57.58,57.88,56.00,56.90,173706
15-Jun-21,58.40,58.40,57.43,57.52,52145
14-Jun-21,57.50,58.39,57.50,57.71,57548
11-Jun-21,56.70,58.40,56.70,57.50,18859
10-Jun-21,57.20,58.45,57.20,57.71,298597
09-Jun-21,56.91,58.03,56.91,57.50,13381
08-Jun-21,57.66,57.90,57.24,57.46,24857
07-Jun-21,57.84,58.05,57.59,57.66,35680
04-Jun-21,58.45,58.45,57.36,57.80,52457
02-Jun-21,57.10,58.35,57.10,57.36,1198885
01-Jun-21,56.75,57.95,56.75,57.10,152164
31-May-21,55.91,56.70,55.91,56.26,83384
28-May-21,55.70,56.15,55.54,55.90,114769
27-May-21,55.63,55.69,55.15,55.69,267524
26-May-21,54.89,55.57,54.89,55.42,106071
25-May-21,55.40,55.69,54.89,54.90,29721
24-May-21,54.41,55.40,54.41,55.40,107158
21-May-21,54.80,54.80,54.36,54.55,729456
20-May-21,54.83,54.90,54.63,54.70,285847
19-May-21,55.19,55.27,54.20,54.57,290997
18-May-21,54.97,55.39,54.52,55.19,15112
17-May-21,54.19,54.98,54.19,54.97,643414
14-May-21,54.56,55.35,54.07,54.07,99330
13-May-21,54.80,54.80,53.20,54.19,5482
12-May-21,55.60,55.60,53.67,54.10,47104
11-May-21,54.50,55.70,53.40,55.70,9089
10-May-21,54.76,55.90,54.50,54.50,78198
07-May-21,53.85,54.90,53.40,54.76,131572
06-May-21,53.87,54.55,53.10,53.85,27261
05-May-21,53.43,54.00,53.30,53.87,28790
04-May-21,53.43,54.80,52.50,52.50,92696
03-May-21,53.79,54.80,53.34,53.43,45960
30-Apr-21,53.90,54.10,53.37,53.37,26137
29-Apr-21,54.15,54.90,53.90,53.90,65215
28-Apr-21,53.44,54.50,53.44,54.15,50532
27-Apr-21,54.05,54.59,53.10,53.43,142749
26-Apr-21,53.95,54.50,53.85,53.85,41717
23-Apr-21,53.45,54.85,53.45,53.94,72975
22-Apr-21,53.51,54.67,53.30,53.30,53117
20-Apr-21,54.08,54.08,53.50,53.50,193753
19-Apr-21,54.34,54.50,54.00,54.08,114446
16-Apr-21,53.97,54.40,53.55,54.35,59437
15-Apr-21,53.50,54.65,53.50,54.15,36122
14-Apr-21,53.55,54.11,53.06,53.50,167447
13-Apr-21,53.55,53.55,52.57,53.06,19045
12-Apr-21,53.70,53.80,52.56,52.99,25241
09-Apr-21,54.00,54.00,52.53,52.56,102817
08-Apr-21,53.20,54.20,51.34,52.94,36609
07-Apr-21,52.90,53.00,52.29,52.67,46264
06-Apr-21,52.44,52.90,52.16,52.90,47120
05-Apr-21,51.28,52.46,51.28,52.44,136646
01-Apr-21,51.55,52.35,51.24,51.27,60294
31-Mar-21,51.80,52.40,51.40,51.73,74848
30-Mar-21,51.20,51.85,51.14,51.80,45386
29-Mar-21,50.99,51.25,49.78,51.14,73576
26-Mar-21,50.46,51.20,50.41,51.20,83819
25-Mar-21,49.58,50.99,49.58,50.46,10420
24-Mar-21,50.35,50.95,49.58,49.58,133941
23-Mar-21,50.59,51.18,50.31,50.35,24396
22-Mar-21,52.15,52.15,50.44,50.90,30616
19-Mar-21,50.89,51.58,50.89,51.35,24353
18-Mar-21,51.74,52.34,50.89,50.89,76519
17-Mar-21,51.20,51.99,50.57,51.74,252951
16-Mar-21,50.88,51.20,50.40,51.00,63888
15-Mar-21,50.49,51.20,50.47,50.88,90173
12-Mar-21,51.06,51.06,49.64,50.50,8741
11-Mar-21,51.00,51.06,50.51,51.06,4762
10-Mar-21,49.42,50.23,49.11,49.94,22412
09-Mar-21,49.29,50.08,48.97,49.42,11709
08-Mar-21,51.24,51.24,49.29,49.29,16808

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOVE11

cotações, gráficos e mais...