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
05/12/2023	0,04%	0,02	54,90	55,11	54,88	55,19	6K	12
04/12/2023	-0,94%	-0,52	54,88	54,40	54,40	55,36	13K	13
01/12/2023	0,54%	0,30	55,40	56,00	54,35	56,00	24K	16
30/11/2023	0,92%	0,50	55,10	55,00	54,79	55,19	21K	11
29/11/2023	-0,36%	-0,20	54,60	54,40	54,40	55,00	20K	12
28/11/2023	0,70%	0,38	54,80	54,40	54,40	55,00	7K	13
27/11/2023	0,13%	0,07	54,42	54,35	54,19	54,46	8K	17
24/11/2023	-0,82%	-0,45	54,35	55,00	54,35	55,00	15K	15
23/11/2023	0,37%	0,20	54,80	54,60	54,60	54,95	28K	24
22/11/2023	0,53%	0,29	54,60	55,00	54,60	55,00	16K	7
21/11/2023	-0,53%	-0,29	54,31	54,03	54,03	54,54	2K	7

20/11/2023	0,83%	0,45	54,60	54,14	54,14	54,60	41K	4
17/11/2023	0,19%	0,10	54,15	54,20	54,15	54,41	23K	8
16/11/2023	1,12%	0,60	54,05	52,60	52,60	54,13	24K	11
14/11/2023	2,24%	1,17	53,45	53,20	53,17	53,53	19K	12
13/11/2023	-0,11%	-0,06	52,28	52,34	52,08	52,34	19K	10
10/11/2023	1,28%	0,66	52,34	52,09	52,09	52,34	4K	4
09/11/2023	0,02%	0,01	51,68	52,71	51,67	52,71	12K	18
08/11/2023	-0,15%	-0,08	51,67	51,77	51,46	52,03	37K	12
07/11/2023	0,68%	0,35	51,75	51,71	51,71	51,84	36K	11
06/11/2023	0,14%	0,07	51,40	51,40	51,37	51,56	10K	7
03/11/2023	2,76%	1,38	51,33	51,26	51,20	51,36	11K	7
01/11/2023	1,71%	0,84	49,95	49,48	49,48	50,05	15K	12
31/10/2023	0,37%	0,18	49,11	48,92	48,92	49,23	43K	7
30/10/2023	-0,93%	-0,46	48,93	49,11	48,93	49,60	41K	17
27/10/2023	-1,12%	-0,56	49,39	49,92	49,39	49,92	27K	2
26/10/2023	1,63%	0,80	49,95	49,15	49,15	49,95	41K	8
25/10/2023	-0,91%	-0,45	49,15	48,81	48,81	49,60	10K	12
24/10/2023	0,83%	0,41	49,60	49,77	49,19	49,78	8K	7
23/10/2023	-0,69%	-0,34	49,19	49,52	49,04	49,53	3K	6
20/10/2023	-0,24%	-0,12	49,53	49,53	49,53	49,53	18K	1
19/10/2023	-0,30%	-0,15	49,65	49,80	49,65	50,03	26K	6
18/10/2023	-1,33%	-0,67	49,80	50,25	49,80	50,25	32K	7
17/10/2023	-0,51%	-0,26	50,47	50,78	50,47	50,90	9K	8
16/10/2023	0,32%	0,16	50,73	50,80	50,73	50,80	1K	4
13/10/2023	-0,75%	-0,38	50,57	50,95	50,54	50,95	22K	7
11/10/2023	0,16%	0,08	50,95	50,97	50,87	50,99	31K	6
10/10/2023	1,44%	0,72	50,87	50,95	50,48	50,95	14K	16
09/10/2023	0,91%	0,45	50,15	50,30	49,50	50,30	8K	16
06/10/2023	0,61%	0,30	49,70	49,02	48,74	49,91	20K	7
05/10/2023	-0,26%	-0,13	49,40	49,42	49,40	49,69	18K	5
04/10/2023	0,14%	0,07	49,53	49,51	49,44	49,73	5K	12
03/10/2023	-1,57%	-0,79	49,46	50,04	49,46	50,04	2K	7
02/10/2023	-1,41%	-0,72	50,25	50,32	50,25	50,32	11K	3
29/09/2023	0,73%	0,37	50,97	50,96	50,87	50,97	20K	5
28/09/2023	1,28%	0,64	50,60	49,30	49,30	50,60	14K	5
27/09/2023	0,12%	0,06	49,96	50,10	49,61	50,14	11K	7
26/09/2023	-1,34%	-0,68	49,90	50,49	49,90	50,49	6K	9
25/09/2023	-0,22%	-0,11	50,58	50,69	50,58	50,69	354	3
22/09/2023	-0,24%	-0,12	50,69	50,56	50,56	51,04	6K	9
21/09/2023	-2,10%	-1,09	50,81	51,00	50,80	51,00	7K	6
20/09/2023	0,74%	0,38	51,90	51,52	51,52	52,25	19K	8
19/09/2023	-0,46%	-0,24	51,52	52,65	51,52	52,65	13K	7
18/09/2023	-0,46%	-0,24	51,76	51,83	51,74	52,13	9K	16
15/09/2023	-0,48%	-0,25	52,00	52,16	52,00	52,16	2K	2
14/09/2023	1,01%	0,52	52,25	52,12	52,04	52,25	23K	11
13/09/2023	0,19%	0,10	51,73	52,00	51,73	52,11	10K	5
12/09/2023	1,24%	0,63	51,63	51,20	51,20	51,63	875	13
11/09/2023	1,19%	0,60	51,00	50,67	50,59	51,00	26K	13
08/09/2023	-0,53%	-0,27	50,40	50,34	50,34	50,45	7K	4
06/09/2023	-1,13%	-0,58	50,67	51,41	50,67	51,41	9K	7
05/09/2023	-0,37%	-0,19	51,25	51,43	51,03	51,44	45K	6
04/09/2023	-0,16%	-0,08	51,44	50,51	50,51	51,73	54K	8
01/09/2023	1,22%	0,62	51,52	51,31	51,31	51,52	8K	2
31/08/2023	-0,82%	-0,42	50,90	51,32	50,79	51,32	15K	4
30/08/2023	-0,66%	-0,34	51,32	50,71	50,71	51,64	23K	8
29/08/2023	1,12%	0,57	51,66	51,90	51,20	51,90	35K	7
28/08/2023	0,91%	0,46	51,09	50,16	50,16	51,09	32K	10
25/08/2023	-1,04%	-0,53	50,63	50,97	50,58	51,05	14K	10
24/08/2023	-0,76%	-0,39	51,16	51,50	51,13	51,50	1K	3
23/08/2023	1,66%	0,84	51,55	51,25	51,25	51,55	17K	5
22/08/2023	1,54%	0,77	50,71	50,37	50,37	50,71	26K	4
21/08/2023	-0,54%	-0,27	49,94	50,00	49,81	50,24	13K	10
18/08/2023	0,24%	0,12	50,21	50,22	50,21	50,25	652	3
17/08/2023	-0,77%	-0,39	50,09	50,19	50,09	50,19	15K	3
16/08/2023	-0,41%	-0,21	50,48	50,88	50,48	50,88	11K	5
15/08/2023	-0,61%	-0,31	50,69	51,00	50,69	51,00	2K	5
14/08/2023	-0,91%	-0,47	51,00	51,04	50,98	51,14	4K	5
11/08/2023	-0,39%	-0,20	51,47	51,70	51,26	52,01	29K	8
10/08/2023	-0,08%	-0,04	51,67	51,99	51,67	51,99	27K	8
09/08/2023	-0,52%	-0,27	51,71	51,54	51,54	51,75	14K	5
08/08/2023	-0,25%	-0,13	51,98	51,72	51,71	52,19	23K	6
07/08/2023	-0,12%	-0,06	52,11	52,17	51,99	52,24	5K	10
04/08/2023	-0,91%	-0,48	52,17	52,39	52,17	52,85	7K	5
03/08/2023	0,04%	0,02	52,65	52,65	52,63	53,38	13K	18
02/08/2023	-0,32%	-0,17	52,63	52,56	52,40	52,63	6K	6
01/08/2023	-0,60%	-0,32	52,80	52,08	52,08	52,80	7K	8
31/07/2023	1,51%	0,79	53,12	52,62	52,62	53,19	28K	13
28/07/2023	0,08%	0,04	52,33	52,34	52,12	52,34	21K	6
27/07/2023	-1,88%	-1,00	52,29	52,36	52,29	53,66	26K	13
26/07/2023	-0,11%	-0,06	53,29	53,35	52,87	53,95	3K	7
25/07/2023	1,02%	0,54	53,35	52,81	52,50	53,53	12K	16
24/07/2023	1,05%	0,55	52,81	52,29	52,29	52,90	76K	10
21/07/2023	1,71%	0,88	52,26	51,91	51,91	52,26	5K	5
20/07/2023	0,25%	0,13	51,38	51,25	51,16	51,38	2K	3
19/07/2023	-0,14%	-0,07	51,25	51,42	51,01	51,42	4K	4
18/07/2023	-0,21%	-0,11	51,32	51,43	51,32	51,53	7K	7
17/07/2023	0,45%	0,23	51,43	51,00	50,98	51,43	5K	8
14/07/2023	-1,37%	-0,71	51,20	51,68	51,20	51,68	2K	7
13/07/2023	1,27%	0,65	51,91	51,26	51,26	52,09	10K	15
12/07/2023	0,04%	0,02	51,26	51,79	51,26	51,86	18K	9
11/07/2023	-0,27%	-0,14	51,24	51,38	50,60	51,38	18K	8
10/07/2023	-0,81%	-0,42	51,38	51,50	51,34	51,62	52K	10
07/07/2023	1,25%	0,64	51,80	51,40	51,40	51,89	7K	8
06/07/2023	-2,12%	-1,11	51,16	52,40	51,11	52,40	7K	10
05/07/2023	0,89%	0,46	52,27	51,80	51,67	52,27	5K	5
04/07/2023	-0,27%	-0,14	51,81	51,95	51,61	52,03	11K	8
03/07/2023	0,62%	0,32	51,95	51,63	51,63	52,03	5K	8
30/06/2023	0,39%	0,20	51,63	51,80	51,49	51,98	5K	7
29/06/2023	1,46%	0,74	51,43	50,69	50,69	51,43	21K	8
28/06/2023	-0,69%	-0,35	50,69	50,91	50,69	50,93	35K	9
27/06/2023	-0,58%	-0,30	51,04	51,50	50,75	51,71	21K	13
26/06/2023	-0,70%	-0,36	51,34	51,70	51,21	51,70	11K	6
23/06/2023	0,10%	0,05	51,70	51,52	51,52	51,80	24K	6
22/06/2023	-1,24%	-0,65	51,65	51,70	51,35	51,92	133K	12
21/06/2023	0,54%	0,28	52,30	52,07	51,85	52,37	127K	10
20/06/2023	-0,10%	-0,05	52,02	51,87	51,57	52,02	27K	10
19/06/2023	0,77%	0,40	52,07	51,67	51,67	52,11	5K	12
16/06/2023	-0,21%	-0,11	51,67	51,75	51,54	51,76	7K	11
15/06/2023	0,21%	0,11	51,78	51,99	51,60	51,99	26K	18
14/06/2023	1,99%	1,01	51,67	50,67	50,67	51,67	14K	13
13/06/2023	-0,61%	-0,31	50,66	50,97	50,62	51,08	71K	14
12/06/2023	0,30%	0,15	50,97	50,83	50,64	51,20	12K	17
09/06/2023	1,28%	0,64	50,82	49,80	49,80	51,02	11K	27
07/06/2023	1,07%	0,53	50,18	50,00	49,83	50,32	60K	15
06/06/2023	1,41%	0,69	49,65	48,96	48,96	49,73	16K	12
05/06/2023	0,14%	0,07	48,96	48,89	48,56	48,96	23K	8
02/06/2023	1,73%	0,83	48,89	48,07	48,07	49,11	18K	11
01/06/2023	1,80%	0,85	48,06	47,22	47,21	48,07	10K	8
31/05/2023	-0,40%	-0,19	47,21	47,15	47,12	47,22	21K	422
30/05/2023	-1,21%	-0,58	47,40	47,72	47,14	47,72	34K	10
29/05/2023	-0,23%	-0,11	47,98	48,90	47,81	48,90	18K	16
26/05/2023	0,84%	0,40	48,09	47,71	47,71	48,37	37K	7
25/05/2023	-	-	47,69	47,74	47,67	47,97	3K	6

Date,Open,High,Low,Close,Volume
05-Dec-23,55.11,55.19,54.88,54.90,5612
04-Dec-23,54.40,55.36,54.40,54.88,12893
01-Dec-23,56.00,56.00,54.35,55.40,23610
30-Nov-23,55.00,55.19,54.79,55.10,21344
29-Nov-23,54.40,55.00,54.40,54.60,20363
28-Nov-23,54.40,55.00,54.40,54.80,7346
27-Nov-23,54.35,54.46,54.19,54.42,7562
24-Nov-23,55.00,55.00,54.35,54.35,14864
23-Nov-23,54.60,54.95,54.60,54.80,28054
22-Nov-23,55.00,55.00,54.60,54.60,16202
21-Nov-23,54.03,54.54,54.03,54.31,2227
20-Nov-23,54.14,54.60,54.14,54.60,40708
17-Nov-23,54.20,54.41,54.15,54.15,22900
16-Nov-23,52.60,54.13,52.60,54.05,23509
14-Nov-23,53.20,53.53,53.17,53.45,19307
13-Nov-23,52.34,52.34,52.08,52.28,19088
10-Nov-23,52.09,52.34,52.09,52.34,4133
09-Nov-23,52.71,52.71,51.67,51.68,11879
08-Nov-23,51.77,52.03,51.46,51.67,36894
07-Nov-23,51.71,51.84,51.71,51.75,36435
06-Nov-23,51.40,51.56,51.37,51.40,10439
03-Nov-23,51.26,51.36,51.20,51.33,10723
01-Nov-23,49.48,50.05,49.48,49.95,14902
31-Oct-23,48.92,49.23,48.92,49.11,42518
30-Oct-23,49.11,49.60,48.93,48.93,40649
27-Oct-23,49.92,49.92,49.39,49.39,27016
26-Oct-23,49.15,49.95,49.15,49.95,41153
25-Oct-23,48.81,49.60,48.81,49.15,10245
24-Oct-23,49.77,49.78,49.19,49.60,7725
23-Oct-23,49.52,49.53,49.04,49.19,2955
20-Oct-23,49.53,49.53,49.53,49.53,17979
19-Oct-23,49.80,50.03,49.65,49.65,26145
18-Oct-23,50.25,50.25,49.80,49.80,31720
17-Oct-23,50.78,50.90,50.47,50.47,9244
16-Oct-23,50.80,50.80,50.73,50.73,1166
13-Oct-23,50.95,50.95,50.54,50.57,22354
11-Oct-23,50.97,50.99,50.87,50.95,31495
10-Oct-23,50.95,50.95,50.48,50.87,14337
09-Oct-23,50.30,50.30,49.50,50.15,8015
06-Oct-23,49.02,49.91,48.74,49.70,19735
05-Oct-23,49.42,49.69,49.40,49.40,18229
04-Oct-23,49.51,49.73,49.44,49.53,4653
03-Oct-23,50.04,50.04,49.46,49.46,1893
02-Oct-23,50.32,50.32,50.25,50.25,11366
29-Sep-23,50.96,50.97,50.87,50.97,20431
28-Sep-23,49.30,50.60,49.30,50.60,13550
27-Sep-23,50.10,50.14,49.61,49.96,10717
26-Sep-23,50.49,50.49,49.90,49.90,6493
25-Sep-23,50.69,50.69,50.58,50.58,354
22-Sep-23,50.56,51.04,50.56,50.69,5605
21-Sep-23,51.00,51.00,50.80,50.81,7170
20-Sep-23,51.52,52.25,51.52,51.90,18658
19-Sep-23,52.65,52.65,51.52,51.52,13195
18-Sep-23,51.83,52.13,51.74,51.76,8816
15-Sep-23,52.16,52.16,52.00,52.00,1612
14-Sep-23,52.12,52.25,52.04,52.25,22823
13-Sep-23,52.00,52.11,51.73,51.73,9837
12-Sep-23,51.20,51.63,51.20,51.63,875
11-Sep-23,50.67,51.00,50.59,51.00,26193
08-Sep-23,50.34,50.45,50.34,50.40,6696
06-Sep-23,51.41,51.41,50.67,50.67,8531
05-Sep-23,51.43,51.44,51.03,51.25,45321
04-Sep-23,50.51,51.73,50.51,51.44,53946
01-Sep-23,51.31,51.52,51.31,51.52,8345
31-Aug-23,51.32,51.32,50.79,50.90,15390
30-Aug-23,50.71,51.64,50.71,51.32,23252
29-Aug-23,51.90,51.90,51.20,51.66,35095
28-Aug-23,50.16,51.09,50.16,51.09,32484
25-Aug-23,50.97,51.05,50.58,50.63,13907
24-Aug-23,51.50,51.50,51.13,51.16,1432
23-Aug-23,51.25,51.55,51.25,51.55,16988
22-Aug-23,50.37,50.71,50.37,50.71,26088
21-Aug-23,50.00,50.24,49.81,49.94,12991
18-Aug-23,50.22,50.25,50.21,50.21,652
17-Aug-23,50.19,50.19,50.09,50.09,14595
16-Aug-23,50.88,50.88,50.48,50.48,10962
15-Aug-23,51.00,51.00,50.69,50.69,2333
14-Aug-23,51.04,51.14,50.98,51.00,4183
11-Aug-23,51.70,52.01,51.26,51.47,29275
10-Aug-23,51.99,51.99,51.67,51.67,27398
09-Aug-23,51.54,51.75,51.54,51.71,14134
08-Aug-23,51.72,52.19,51.71,51.98,22682
07-Aug-23,52.17,52.24,51.99,52.11,5265
04-Aug-23,52.39,52.85,52.17,52.17,6733
03-Aug-23,52.65,53.38,52.63,52.65,12995
02-Aug-23,52.56,52.63,52.40,52.63,5781
01-Aug-23,52.08,52.80,52.08,52.80,7437
31-Jul-23,52.62,53.19,52.62,53.12,28185
28-Jul-23,52.34,52.34,52.12,52.33,21499
27-Jul-23,52.36,53.66,52.29,52.29,26251
26-Jul-23,53.35,53.95,52.87,53.29,2551
25-Jul-23,52.81,53.53,52.50,53.35,12493
24-Jul-23,52.29,52.90,52.29,52.81,75657
21-Jul-23,51.91,52.26,51.91,52.26,4908
20-Jul-23,51.25,51.38,51.16,51.38,2410
19-Jul-23,51.42,51.42,51.01,51.25,3624
18-Jul-23,51.43,51.53,51.32,51.32,6734
17-Jul-23,51.00,51.43,50.98,51.43,4713
14-Jul-23,51.68,51.68,51.20,51.20,1794
13-Jul-23,51.26,52.09,51.26,51.91,9708
12-Jul-23,51.79,51.86,51.26,51.26,18373
11-Jul-23,51.38,51.38,50.60,51.24,18377
10-Jul-23,51.50,51.62,51.34,51.38,51870
07-Jul-23,51.40,51.89,51.40,51.80,7083
06-Jul-23,52.40,52.40,51.11,51.16,7405
05-Jul-23,51.80,52.27,51.67,52.27,4671
04-Jul-23,51.95,52.03,51.61,51.81,11147
03-Jul-23,51.63,52.03,51.63,51.95,4675
30-Jun-23,51.80,51.98,51.49,51.63,5066
29-Jun-23,50.69,51.43,50.69,51.43,21237
28-Jun-23,50.91,50.93,50.69,50.69,35307
27-Jun-23,51.50,51.71,50.75,51.04,20922
26-Jun-23,51.70,51.70,51.21,51.34,11063
23-Jun-23,51.52,51.80,51.52,51.70,24102
22-Jun-23,51.70,51.92,51.35,51.65,132978
21-Jun-23,52.07,52.37,51.85,52.30,126550
20-Jun-23,51.87,52.02,51.57,52.02,27057
19-Jun-23,51.67,52.11,51.67,52.07,5405
16-Jun-23,51.75,51.76,51.54,51.67,7385
15-Jun-23,51.99,51.99,51.60,51.78,26371
14-Jun-23,50.67,51.67,50.67,51.67,13988
13-Jun-23,50.97,51.08,50.62,50.66,70888
12-Jun-23,50.83,51.20,50.64,50.97,12358
09-Jun-23,49.80,51.02,49.80,50.82,11078
07-Jun-23,50.00,50.32,49.83,50.18,60318
06-Jun-23,48.96,49.73,48.96,49.65,16271
05-Jun-23,48.89,48.96,48.56,48.96,22736
02-Jun-23,48.07,49.11,48.07,48.89,18193
01-Jun-23,47.22,48.07,47.21,48.06,9506
31-May-23,47.15,47.22,47.12,47.21,21121
30-May-23,47.72,47.72,47.14,47.40,34303
29-May-23,48.90,48.90,47.81,47.98,17618
26-May-23,47.71,48.37,47.71,48.09,37080
25-May-23,47.74,47.97,47.67,47.69,2914

*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