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
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	2,09%	1,63	79,67	78,80	78,56	80,30	6K	7
09/03/2026	0,04%	0,03	78,04	78,45	77,52	78,45	2K	9
06/03/2026	-0,45%	-0,35	78,01	78,36	77,83	78,36	21K	11
05/03/2026	-2,62%	-2,11	78,36	80,47	78,36	80,47	8K	12
04/03/2026	1,02%	0,81	80,47	79,67	79,67	80,84	26K	15
03/03/2026	-3,11%	-2,56	79,66	80,77	78,73	80,77	30K	15
02/03/2026	0,28%	0,23	82,22	82,54	81,82	82,54	3K	9
27/02/2026	-1,18%	-0,98	81,99	83,77	81,99	83,77	4K	12
26/02/2026	-0,06%	-0,05	82,97	83,86	82,45	83,86	28K	10
25/02/2026	-0,26%	-0,22	83,02	83,54	83,02	83,54	5K	5
24/02/2026	1,11%	0,91	83,24	83,73	82,58	83,73	14K	8
23/02/2026	-0,16%	-0,13	82,33	82,40	82,29	82,90	1K	8
20/02/2026	0,81%	0,66	82,46	81,80	81,37	82,46	7K	10
19/02/2026	1,72%	1,38	81,80	81,15	80,91	81,83	3K	4
18/02/2026	0,73%	0,58	80,42	83,83	80,37	83,83	12K	9
13/02/2026	-2,00%	-1,63	79,84	79,84	79,84	79,84	239	1
12/02/2026	-1,15%	-0,95	81,47	82,13	81,47	82,25	492	4
11/02/2026	2,13%	1,72	82,42	81,70	81,70	82,93	7K	12
10/02/2026	-0,28%	-0,23	80,70	80,93	80,66	81,15	81K	10
09/02/2026	2,13%	1,69	80,93	79,77	79,77	80,93	15K	8
06/02/2026	-0,36%	-0,29	79,24	80,33	79,11	80,33	4K	7
05/02/2026	0,94%	0,74	79,53	79,45	79,21	79,98	4K	11
04/02/2026	-2,40%	-1,94	78,79	81,54	78,79	81,54	2K	6
03/02/2026	1,56%	1,24	80,73	80,01	80,00	81,00	17K	11
02/02/2026	0,77%	0,61	79,49	79,10	79,10	79,49	54K	11
30/01/2026	-1,17%	-0,93	78,88	79,81	78,57	79,85	117K	15
29/01/2026	-0,66%	-0,53	79,81	81,07	79,41	81,09	9K	7
28/01/2026	1,52%	1,20	80,34	80,09	79,84	80,34	10K	4
27/01/2026	1,84%	1,43	79,14	79,61	79,14	79,84	19K	6
26/01/2026	-0,08%	-0,06	77,71	77,97	77,46	77,97	5K	7
23/01/2026	1,51%	1,16	77,77	77,38	76,66	77,77	31K	9
22/01/2026	2,47%	1,85	76,61	75,29	75,29	77,04	34K	7
21/01/2026	4,15%	2,98	74,76	73,80	73,80	74,76	8K	6
20/01/2026	0,00%	0,00	71,78	71,78	71,32	71,78	358	3
19/01/2026	0,20%	0,14	71,78	71,77	71,49	71,78	4K	7
16/01/2026	-0,58%	-0,42	71,64	71,95	71,62	71,98	8K	6
15/01/2026	0,31%	0,22	72,06	71,95	71,87	72,10	20K	8
14/01/2026	1,07%	0,76	71,84	70,93	70,93	71,84	15K	11
12/01/2026	-0,22%	-0,16	71,08	71,96	71,06	71,96	4K	13
09/01/2026	0,39%	0,28	71,24	70,51	70,51	71,51	9K	8
08/01/2026	0,64%	0,45	70,96	70,55	70,55	70,96	7K	6
07/01/2026	-1,02%	-0,73	70,51	70,58	70,51	70,58	18K	3
06/01/2026	1,19%	0,84	71,24	71,11	71,11	71,42	9K	10
05/01/2026	0,79%	0,55	70,40	69,91	69,91	70,53	8K	6
02/01/2026	-0,29%	-0,20	69,85	70,44	69,78	70,44	4K	8
30/12/2025	0,49%	0,34	70,05	70,41	70,05	70,43	16K	5
29/12/2025	-0,50%	-0,35	69,71	70,77	69,59	70,77	6K	11
26/12/2025	0,60%	0,42	70,06	69,64	69,60	70,06	1K	4
23/12/2025	1,29%	0,89	69,64	69,41	69,41	69,81	906	4
22/12/2025	-0,51%	-0,35	68,75	69,80	68,59	69,80	70K	7
19/12/2025	0,20%	0,14	69,10	69,17	69,10	69,36	830	4
18/12/2025	1,00%	0,68	68,96	68,97	68,50	69,47	4K	12
17/12/2025	-0,94%	-0,65	68,28	68,10	68,10	68,28	1K	2
16/12/2025	-2,45%	-1,73	68,93	70,99	68,93	70,99	148K	10
15/12/2025	0,83%	0,58	70,66	70,84	70,60	70,98	258K	12
12/12/2025	1,20%	0,83	70,08	70,08	70,08	70,08	70	1
11/12/2025	0,07%	0,05	69,25	69,85	69,00	69,85	2K	8
10/12/2025	0,33%	0,23	69,20	68,93	68,77	69,20	12K	6
09/12/2025	0,20%	0,14	68,97	67,82	67,82	69,00	72K	5
08/12/2025	-2,35%	-1,66	68,83	69,12	68,71	69,12	27K	7
05/12/2025	-1,54%	-1,10	70,49	71,72	69,95	71,89	223K	10
04/12/2025	1,57%	1,11	71,59	71,17	71,17	71,59	8K	6
03/12/2025	0,50%	0,35	70,48	70,43	70,30	70,48	7K	7
02/12/2025	-	-	70,13	69,41	69,41	70,13	4K	5

Date,Open,High,Low,Close,Volume
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
09-Mar-26,78.45,78.45,77.52,78.04,1943
06-Mar-26,78.36,78.36,77.83,78.01,21110
05-Mar-26,80.47,80.47,78.36,78.36,8221
04-Mar-26,79.67,80.84,79.67,80.47,26415
03-Mar-26,80.77,80.77,78.73,79.66,29775
02-Mar-26,82.54,82.54,81.82,82.22,3038
27-Feb-26,83.77,83.77,81.99,81.99,4207
26-Feb-26,83.86,83.86,82.45,82.97,28481
25-Feb-26,83.54,83.54,83.02,83.02,5077
24-Feb-26,83.73,83.73,82.58,83.24,13795
23-Feb-26,82.40,82.90,82.29,82.33,1238
20-Feb-26,81.80,82.46,81.37,82.46,6902
19-Feb-26,81.15,81.83,80.91,81.80,3098
18-Feb-26,83.83,83.83,80.37,80.42,12030
13-Feb-26,79.84,79.84,79.84,79.84,239
12-Feb-26,82.13,82.25,81.47,81.47,492
11-Feb-26,81.70,82.93,81.70,82.42,6982
10-Feb-26,80.93,81.15,80.66,80.70,81001
09-Feb-26,79.77,80.93,79.77,80.93,15259
06-Feb-26,80.33,80.33,79.11,79.24,3968
05-Feb-26,79.45,79.98,79.21,79.53,3825
04-Feb-26,81.54,81.54,78.79,78.79,1523
03-Feb-26,80.01,81.00,80.00,80.73,16719
02-Feb-26,79.10,79.49,79.10,79.49,54025
30-Jan-26,79.81,79.85,78.57,78.88,116681
29-Jan-26,81.07,81.09,79.41,79.81,9037
28-Jan-26,80.09,80.34,79.84,80.34,9557
27-Jan-26,79.61,79.84,79.14,79.14,19243
26-Jan-26,77.97,77.97,77.46,77.71,4508
23-Jan-26,77.38,77.77,76.66,77.77,30517
22-Jan-26,75.29,77.04,75.29,76.61,34068
21-Jan-26,73.80,74.76,73.80,74.76,7778
20-Jan-26,71.78,71.78,71.32,71.78,358
19-Jan-26,71.77,71.78,71.49,71.78,4089
16-Jan-26,71.95,71.98,71.62,71.64,8201
15-Jan-26,71.95,72.10,71.87,72.06,19504
14-Jan-26,70.93,71.84,70.93,71.84,15418
12-Jan-26,71.96,71.96,71.06,71.08,4342
09-Jan-26,70.51,71.51,70.51,71.24,8698
08-Jan-26,70.55,70.96,70.55,70.96,7278
07-Jan-26,70.58,70.58,70.51,70.51,18410
06-Jan-26,71.11,71.42,71.11,71.24,9053
05-Jan-26,69.91,70.53,69.91,70.40,8386
02-Jan-26,70.44,70.44,69.78,69.85,4266
30-Dec-25,70.41,70.43,70.05,70.05,16187
29-Dec-25,70.77,70.77,69.59,69.71,5943
26-Dec-25,69.64,70.06,69.60,70.06,1468
23-Dec-25,69.41,69.81,69.41,69.64,906
22-Dec-25,69.80,69.80,68.59,68.75,70202
19-Dec-25,69.17,69.36,69.10,69.10,830
18-Dec-25,68.97,69.47,68.50,68.96,4478
17-Dec-25,68.10,68.28,68.10,68.28,1159
16-Dec-25,70.99,70.99,68.93,68.93,148385
15-Dec-25,70.84,70.98,70.60,70.66,258166
12-Dec-25,70.08,70.08,70.08,70.08,70
11-Dec-25,69.85,69.85,69.00,69.25,1803
10-Dec-25,68.93,69.20,68.77,69.20,11504
09-Dec-25,67.82,69.00,67.82,68.97,71524
08-Dec-25,69.12,69.12,68.71,68.83,27243
05-Dec-25,71.72,71.89,69.95,70.49,222501
04-Dec-25,71.17,71.59,71.17,71.59,7637
03-Dec-25,70.43,70.48,70.30,70.48,7397
02-Dec-25,69.41,70.13,69.41,70.13,3630

*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