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
05/03/2021	3,20%	1,59	51,24	49,65	49,00	51,24	91K	39
04/03/2021	-0,02%	-0,01	49,65	49,66	49,65	50,69	22K	17
03/03/2021	-0,28%	-0,14	49,66	48,50	48,28	49,83	22K	30
02/03/2021	0,61%	0,30	49,80	49,19	48,00	50,08	266K	44
01/03/2021	1,23%	0,60	49,50	48,10	48,10	51,00	191K	54
26/02/2021	-1,71%	-0,85	48,90	49,75	48,10	51,10	815K	98
25/02/2021	-2,83%	-1,45	49,75	51,20	49,75	51,74	49K	22
24/02/2021	0,10%	0,05	51,20	51,20	50,82	52,35	75K	45
23/02/2021	2,30%	1,15	51,15	50,59	50,00	51,15	586K	51
22/02/2021	-4,45%	-2,33	50,00	51,53	48,88	51,53	207K	104
19/02/2021	-0,85%	-0,45	52,33	51,76	51,76	52,86	43K	24

18/02/2021	-0,32%	-0,17	52,78	53,39	52,57	53,99	288K	28
17/02/2021	0,74%	0,39	52,95	52,56	52,51	53,95	50K	29
12/02/2021	0,19%	0,10	52,56	52,45	52,11	53,70	41K	29
11/02/2021	0,19%	0,10	52,46	52,83	52,46	52,97	112K	16
10/02/2021	-0,89%	-0,47	52,36	52,83	52,26	52,83	239K	26
09/02/2021	-0,13%	-0,07	52,83	52,90	52,32	53,03	11K	24
08/02/2021	0,09%	0,05	52,90	52,86	52,64	53,50	70K	41
05/02/2021	0,53%	0,28	52,85	52,80	52,69	53,33	64K	23
04/02/2021	0,06%	0,03	52,57	53,00	52,43	53,45	240K	29
03/02/2021	1,43%	0,74	52,54	51,82	51,82	53,00	65K	23
02/02/2021	0,52%	0,27	51,80	52,01	51,55	52,63	47K	41
01/02/2021	2,42%	1,22	51,53	50,35	50,35	51,81	19K	26
29/01/2021	-3,44%	-1,79	50,31	51,87	50,31	52,48	122K	49
28/01/2021	2,72%	1,38	52,10	50,00	50,00	52,28	114K	32
27/01/2021	-1,11%	-0,57	50,72	51,28	50,72	52,25	172K	51
26/01/2021	-0,60%	-0,31	51,29	51,60	51,00	52,70	24K	38
22/01/2021	-1,26%	-0,66	51,60	51,02	50,10	51,93	87K	32
21/01/2021	-0,46%	-0,24	52,26	52,50	52,03	53,23	71K	22
20/01/2021	-1,13%	-0,60	52,50	53,95	52,29	53,95	271K	48
19/01/2021	-0,69%	-0,37	53,10	53,47	52,52	53,88	541K	135
18/01/2021	0,79%	0,42	53,47	54,35	53,47	54,35	123K	18
15/01/2021	-2,03%	-1,10	53,05	54,95	53,02	54,95	169K	26
14/01/2021	1,31%	0,70	54,15	55,25	53,87	55,25	42K	39
13/01/2021	-2,20%	-1,20	53,45	54,90	53,36	55,70	322K	29
12/01/2021	-0,09%	-0,05	54,65	54,70	54,33	55,70	2M	49
11/01/2021	-0,38%	-0,21	54,70	54,50	54,15	55,43	277K	54
08/01/2021	2,37%	1,27	54,91	54,00	53,88	55,90	1M	105
07/01/2021	2,56%	1,34	53,64	53,10	52,64	53,84	43K	40
06/01/2021	0,19%	0,10	52,30	52,69	52,30	53,09	7K	20
05/01/2021	0,23%	0,12	52,20	52,08	51,41	52,50	37K	33
04/01/2021	-0,21%	-0,11	52,08	52,95	51,85	52,95	127K	35
30/12/2020	0,17%	0,09	52,19	51,00	51,00	53,00	128K	22
29/12/2020	0,00%	0,00	52,10	52,99	51,88	52,99	132K	18
28/12/2020	1,17%	0,60	52,10	51,50	51,50	52,85	163K	38
23/12/2020	1,48%	0,75	51,50	52,00	51,14	52,00	55K	10
22/12/2020	0,20%	0,10	50,75	50,65	50,50	51,29	269K	23
21/12/2020	-2,28%	-1,18	50,65	50,94	50,35	52,00	16K	39
18/12/2020	-0,19%	-0,10	51,83	51,98	51,57	52,14	86K	25
17/12/2020	1,23%	0,63	51,93	51,83	51,83	52,04	20K	10
16/12/2020	0,94%	0,48	51,30	50,78	50,62	51,30	13K	16
15/12/2020	1,28%	0,64	50,82	50,67	50,05	50,99	19K	22
14/12/2020	0,02%	0,01	50,18	50,51	50,00	50,59	180K	14
11/12/2020	-0,95%	-0,48	50,17	50,65	49,93	50,69	156K	22
10/12/2020	2,63%	1,30	50,65	49,36	48,25	50,72	15K	32
09/12/2020	-0,58%	-0,29	49,35	49,64	48,80	50,72	16K	22
08/12/2020	0,00%	0,00	49,64	48,50	48,50	50,45	14K	21
07/12/2020	-0,30%	-0,15	49,64	49,79	49,64	50,68	116K	40
04/12/2020	2,98%	1,44	49,79	49,95	49,38	49,95	17K	21
03/12/2020	-1,41%	-0,69	48,35	49,04	48,35	49,69	8K	21
02/12/2020	0,45%	0,22	49,04	48,82	48,59	49,23	7K	20
01/12/2020	2,09%	1,00	48,82	47,82	47,82	49,50	65K	31
30/11/2020	-1,24%	-0,60	47,82	47,13	47,13	48,67	8K	14
27/11/2020	0,33%	0,16	48,42	48,77	48,42	48,93	58K	14
26/11/2020	-0,31%	-0,15	48,26	48,41	48,12	49,03	109K	16
25/11/2020	0,85%	0,41	48,41	48,32	47,95	49,00	16K	26
24/11/2020	2,11%	0,99	48,00	46,46	46,46	48,00	27K	17
23/11/2020	1,21%	0,56	47,01	46,95	46,74	47,28	7K	16
20/11/2020	-0,96%	-0,45	46,45	46,90	46,44	47,49	349K	21
19/11/2020	1,49%	0,69	46,90	46,10	46,10	47,70	28K	22
18/11/2020	-0,52%	-0,24	46,21	46,46	46,21	47,20	7K	17
17/11/2020	-0,51%	-0,24	46,45	46,69	45,50	47,11	16K	27
16/11/2020	1,72%	0,79	46,69	46,01	45,91	46,69	15K	20
13/11/2020	2,27%	1,02	45,90	44,89	44,89	45,90	6K	18
12/11/2020	-2,22%	-1,02	44,88	45,90	44,88	46,08	65K	17
11/11/2020	-0,56%	-0,26	45,90	46,16	45,71	46,23	4K	19
10/11/2020	0,87%	0,40	46,16	46,70	44,50	46,70	34K	30
09/11/2020	2,53%	1,13	45,76	47,11	44,45	47,11	86K	59
06/11/2020	0,29%	0,13	44,63	45,40	44,10	45,40	12K	22
05/11/2020	3,73%	1,60	44,50	42,90	42,90	45,40	15K	29
04/11/2020	2,05%	0,86	42,90	42,04	42,04	43,27	14K	15
03/11/2020	1,79%	0,74	42,04	41,50	41,50	42,45	6K	14
30/10/2020	-2,64%	-1,12	41,30	43,70	41,30	43,70	13K	22
29/10/2020	0,64%	0,27	42,42	42,15	41,13	42,42	6K	13
28/10/2020	-3,96%	-1,74	42,15	43,40	42,15	43,49	9K	18
27/10/2020	-0,90%	-0,40	43,89	44,99	43,85	45,40	11K	22
26/10/2020	-1,56%	-0,70	44,29	44,65	44,16	44,83	22K	14
23/10/2020	0,13%	0,06	44,99	44,81	44,62	44,99	11K	13
22/10/2020	1,65%	0,73	44,93	44,90	43,51	45,30	50K	28
21/10/2020	-0,41%	-0,18	44,20	44,50	44,20	44,84	51K	28
20/10/2020	2,26%	0,98	44,38	43,80	43,41	44,89	5K	23
19/10/2020	0,00%	0,00	43,40	43,40	43,40	44,03	64K	25
16/10/2020	-0,85%	-0,37	43,40	44,00	43,40	44,00	31K	20
15/10/2020	0,39%	0,17	43,77	43,60	43,39	43,77	4K	10
14/10/2020	0,55%	0,24	43,60	43,36	43,23	44,00	20K	25
13/10/2020	0,88%	0,38	43,36	42,98	42,98	44,00	5K	19
09/10/2020	0,26%	0,11	42,98	44,50	42,57	44,50	292K	62
08/10/2020	1,49%	0,63	42,87	42,24	42,18	43,08	16K	22
07/10/2020	0,67%	0,28	42,24	42,99	41,80	42,99	33K	42
06/10/2020	-0,55%	-0,23	41,96	42,80	41,96	42,85	35K	74
05/10/2020	1,93%	0,80	42,19	42,50	41,44	42,50	50K	52
02/10/2020	-1,87%	-0,79	41,39	42,99	41,39	42,99	20K	24
01/10/2020	1,05%	0,44	42,18	41,74	41,43	42,18	28K	19
30/09/2020	1,56%	0,64	41,74	41,99	41,48	43,00	207K	87
29/09/2020	-1,58%	-0,66	41,10	41,76	41,10	42,12	32K	10
28/09/2020	-1,74%	-0,74	41,76	43,34	41,50	43,35	30K	30
25/09/2020	-0,35%	-0,15	42,50	42,50	42,33	42,66	19K	10
24/09/2020	0,68%	0,29	42,65	42,36	42,36	43,99	13K	8
23/09/2020	-0,96%	-0,41	42,36	43,27	42,36	43,34	43K	18
22/09/2020	0,19%	0,08	42,77	42,66	42,66	42,77	19K	3
21/09/2020	-1,52%	-0,66	42,69	43,34	42,35	43,34	20K	11
18/09/2020	-1,72%	-0,76	43,35	44,09	43,35	44,09	67K	11
17/09/2020	-0,29%	-0,13	44,11	44,20	43,78	44,20	9K	8
16/09/2020	-0,14%	-0,06	44,24	44,33	44,16	44,38	19K	13
15/09/2020	0,34%	0,15	44,30	44,10	44,10	44,40	6K	8
14/09/2020	1,03%	0,45	44,15	43,94	43,75	44,15	20K	9
11/09/2020	0,34%	0,15	43,70	43,48	43,17	43,70	8K	7
10/09/2020	-3,22%	-1,45	43,55	44,80	43,55	44,80	12K	6
09/09/2020	0,69%	0,31	45,00	44,69	44,52	45,00	8K	10
08/09/2020	0,86%	0,38	44,69	44,31	44,09	44,69	7K	7
04/09/2020	-0,27%	-0,12	44,31	43,97	43,90	44,31	1K	3
03/09/2020	-2,33%	-1,06	44,43	45,50	44,01	45,50	16K	6
02/09/2020	1,20%	0,54	45,49	45,83	44,74	45,83	37K	10
01/09/2020	1,70%	0,75	44,95	44,00	44,00	45,10	411K	31
31/08/2020	-3,81%	-1,75	44,20	45,30	44,20	45,30	126K	18
28/08/2020	3,03%	1,35	45,95	45,14	45,01	45,95	193K	9
27/08/2020	0,63%	0,28	44,60	44,32	44,32	44,87	137K	8
26/08/2020	-2,38%	-1,08	44,32	45,40	44,22	45,40	49K	19
25/08/2020	0,91%	0,41	45,40	45,02	45,00	45,40	12K	13
24/08/2020	0,60%	0,27	44,99	45,17	44,91	45,17	342K	13
21/08/2020	-0,84%	-0,38	44,72	45,10	44,50	45,10	25K	15
20/08/2020	1,28%	0,57	45,10	44,53	43,83	45,10	11K	11
19/08/2020	-1,22%	-0,55	44,53	45,41	44,53	45,41	37K	20
18/08/2020	-	-	45,08	45,90	44,57	45,90	59K	17

Date,Open,High,Low,Close,Volume
05-Mar-21,49.65,51.24,49.00,51.24,90939
04-Mar-21,49.66,50.69,49.65,49.65,22088
03-Mar-21,48.50,49.83,48.28,49.66,21910
02-Mar-21,49.19,50.08,48.00,49.80,266109
01-Mar-21,48.10,51.00,48.10,49.50,190567
26-Feb-21,49.75,51.10,48.10,48.90,814817
25-Feb-21,51.20,51.74,49.75,49.75,49022
24-Feb-21,51.20,52.35,50.82,51.20,74886
23-Feb-21,50.59,51.15,50.00,51.15,586198
22-Feb-21,51.53,51.53,48.88,50.00,206695
19-Feb-21,51.76,52.86,51.76,52.33,43261
18-Feb-21,53.39,53.99,52.57,52.78,288372
17-Feb-21,52.56,53.95,52.51,52.95,50301
12-Feb-21,52.45,53.70,52.11,52.56,41197
11-Feb-21,52.83,52.97,52.46,52.46,112461
10-Feb-21,52.83,52.83,52.26,52.36,239257
09-Feb-21,52.90,53.03,52.32,52.83,11461
08-Feb-21,52.86,53.50,52.64,52.90,70045
05-Feb-21,52.80,53.33,52.69,52.85,63714
04-Feb-21,53.00,53.45,52.43,52.57,240311
03-Feb-21,51.82,53.00,51.82,52.54,65080
02-Feb-21,52.01,52.63,51.55,51.80,47000
01-Feb-21,50.35,51.81,50.35,51.53,19285
29-Jan-21,51.87,52.48,50.31,50.31,121879
28-Jan-21,50.00,52.28,50.00,52.10,114049
27-Jan-21,51.28,52.25,50.72,50.72,171821
26-Jan-21,51.60,52.70,51.00,51.29,23839
22-Jan-21,51.02,51.93,50.10,51.60,86950
21-Jan-21,52.50,53.23,52.03,52.26,71112
20-Jan-21,53.95,53.95,52.29,52.50,270687
19-Jan-21,53.47,53.88,52.52,53.10,541017
18-Jan-21,54.35,54.35,53.47,53.47,122804
15-Jan-21,54.95,54.95,53.02,53.05,169028
14-Jan-21,55.25,55.25,53.87,54.15,42296
13-Jan-21,54.90,55.70,53.36,53.45,321928
12-Jan-21,54.70,55.70,54.33,54.65,1912236
11-Jan-21,54.50,55.43,54.15,54.70,277149
08-Jan-21,54.00,55.90,53.88,54.91,1354906
07-Jan-21,53.10,53.84,52.64,53.64,42858
06-Jan-21,52.69,53.09,52.30,52.30,7100
05-Jan-21,52.08,52.50,51.41,52.20,36579
04-Jan-21,52.95,52.95,51.85,52.08,126887
30-Dec-20,51.00,53.00,51.00,52.19,127556
29-Dec-20,52.99,52.99,51.88,52.10,131817
28-Dec-20,51.50,52.85,51.50,52.10,162993
23-Dec-20,52.00,52.00,51.14,51.50,54535
22-Dec-20,50.65,51.29,50.50,50.75,269462
21-Dec-20,50.94,52.00,50.35,50.65,15911
18-Dec-20,51.98,52.14,51.57,51.83,85653
17-Dec-20,51.83,52.04,51.83,51.93,20152
16-Dec-20,50.78,51.30,50.62,51.30,12543
15-Dec-20,50.67,50.99,50.05,50.82,18995
14-Dec-20,50.51,50.59,50.00,50.18,180322
11-Dec-20,50.65,50.69,49.93,50.17,156382
10-Dec-20,49.36,50.72,48.25,50.65,14866
09-Dec-20,49.64,50.72,48.80,49.35,15926
08-Dec-20,48.50,50.45,48.50,49.64,13511
07-Dec-20,49.79,50.68,49.64,49.64,116455
04-Dec-20,49.95,49.95,49.38,49.79,16770
03-Dec-20,49.04,49.69,48.35,48.35,8460
02-Dec-20,48.82,49.23,48.59,49.04,7316
01-Dec-20,47.82,49.50,47.82,48.82,65429
30-Nov-20,47.13,48.67,47.13,47.82,8411
27-Nov-20,48.77,48.93,48.42,48.42,58036
26-Nov-20,48.41,49.03,48.12,48.26,109170
25-Nov-20,48.32,49.00,47.95,48.41,15934
24-Nov-20,46.46,48.00,46.46,48.00,27486
23-Nov-20,46.95,47.28,46.74,47.01,7178
20-Nov-20,46.90,47.49,46.44,46.45,349334
19-Nov-20,46.10,47.70,46.10,46.90,27972
18-Nov-20,46.46,47.20,46.21,46.21,6956
17-Nov-20,46.69,47.11,45.50,46.45,15542
16-Nov-20,46.01,46.69,45.91,46.69,14927
13-Nov-20,44.89,45.90,44.89,45.90,5949
12-Nov-20,45.90,46.08,44.88,44.88,65425
11-Nov-20,46.16,46.23,45.71,45.90,3950
10-Nov-20,46.70,46.70,44.50,46.16,33872
09-Nov-20,47.11,47.11,44.45,45.76,86038
06-Nov-20,45.40,45.40,44.10,44.63,12013
05-Nov-20,42.90,45.40,42.90,44.50,15165
04-Nov-20,42.04,43.27,42.04,42.90,14013
03-Nov-20,41.50,42.45,41.50,42.04,5894
30-Oct-20,43.70,43.70,41.30,41.30,13304
29-Oct-20,42.15,42.42,41.13,42.42,6342
28-Oct-20,43.40,43.49,42.15,42.15,8737
27-Oct-20,44.99,45.40,43.85,43.89,11234
26-Oct-20,44.65,44.83,44.16,44.29,22389
23-Oct-20,44.81,44.99,44.62,44.99,11484
22-Oct-20,44.90,45.30,43.51,44.93,49679
21-Oct-20,44.50,44.84,44.20,44.20,51216
20-Oct-20,43.80,44.89,43.41,44.38,5046
19-Oct-20,43.40,44.03,43.40,43.40,63917
16-Oct-20,44.00,44.00,43.40,43.40,30643
15-Oct-20,43.60,43.77,43.39,43.77,3911
14-Oct-20,43.36,44.00,43.23,43.60,19710
13-Oct-20,42.98,44.00,42.98,43.36,4796
09-Oct-20,44.50,44.50,42.57,42.98,292282
08-Oct-20,42.24,43.08,42.18,42.87,16070
07-Oct-20,42.99,42.99,41.80,42.24,32512
06-Oct-20,42.80,42.85,41.96,41.96,34631
05-Oct-20,42.50,42.50,41.44,42.19,49562
02-Oct-20,42.99,42.99,41.39,41.39,20356
01-Oct-20,41.74,42.18,41.43,42.18,27620
30-Sep-20,41.99,43.00,41.48,41.74,207041
29-Sep-20,41.76,42.12,41.10,41.10,31544
28-Sep-20,43.34,43.35,41.50,41.76,29648
25-Sep-20,42.50,42.66,42.33,42.50,18703
24-Sep-20,42.36,43.99,42.36,42.65,12796
23-Sep-20,43.27,43.34,42.36,42.36,43210
22-Sep-20,42.66,42.77,42.66,42.77,18816
21-Sep-20,43.34,43.34,42.35,42.69,20481
18-Sep-20,44.09,44.09,43.35,43.35,67277
17-Sep-20,44.20,44.20,43.78,44.11,8790
16-Sep-20,44.33,44.38,44.16,44.24,19030
15-Sep-20,44.10,44.40,44.10,44.30,5756
14-Sep-20,43.94,44.15,43.75,44.15,19807
11-Sep-20,43.48,43.70,43.17,43.70,7807
10-Sep-20,44.80,44.80,43.55,43.55,11516
09-Sep-20,44.69,45.00,44.52,45.00,8486
08-Sep-20,44.31,44.69,44.09,44.69,6645
04-Sep-20,43.97,44.31,43.90,44.31,1321
03-Sep-20,45.50,45.50,44.01,44.43,15560
02-Sep-20,45.83,45.83,44.74,45.49,37226
01-Sep-20,44.00,45.10,44.00,44.95,410773
31-Aug-20,45.30,45.30,44.20,44.20,126024
28-Aug-20,45.14,45.95,45.01,45.95,192933
27-Aug-20,44.32,44.87,44.32,44.60,137346
26-Aug-20,45.40,45.40,44.22,44.32,49294
25-Aug-20,45.02,45.40,45.00,45.40,11733
24-Aug-20,45.17,45.17,44.91,44.99,342317
21-Aug-20,45.10,45.10,44.50,44.72,25444
20-Aug-20,44.53,45.10,43.83,45.10,10607
19-Aug-20,45.41,45.41,44.53,44.53,37252
18-Aug-20,45.90,45.90,44.57,45.08,59233

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOVE11

cotações, gráficos e mais...