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
26/08/2025	-0,50%	-0,30	59,96	59,96	59,96	59,96	59	1
25/08/2025	0,03%	0,02	60,26	59,80	59,80	60,38	3K	4
22/08/2025	2,62%	1,54	60,24	59,42	59,42	60,24	6K	5
21/08/2025	-0,03%	-0,02	58,70	58,72	58,70	58,87	2K	3
20/08/2025	0,00%	0,00	58,72	58,72	58,72	58,72	117	1
19/08/2025	-2,15%	-1,29	58,72	59,03	58,70	59,03	18K	7
18/08/2025	1,23%	0,73	60,01	59,70	59,70	60,11	141K	10

15/08/2025	-0,54%	-0,32	59,28	59,51	59,28	59,65	250K	7
14/08/2025	-0,15%	-0,09	59,60	58,50	58,50	59,85	146K	8
13/08/2025	-0,78%	-0,47	59,69	60,03	59,69	60,03	28K	8
12/08/2025	1,66%	0,98	60,16	58,79	58,79	60,16	2K	4
11/08/2025	-0,67%	-0,40	59,18	59,28	59,18	59,41	5K	10
08/08/2025	0,24%	0,14	59,58	60,04	59,40	60,04	13K	9
07/08/2025	1,11%	0,65	59,44	59,00	59,00	59,50	2K	8
06/08/2025	0,79%	0,46	58,79	58,33	58,33	59,08	10K	9
05/08/2025	0,57%	0,33	58,33	58,12	58,07	58,36	239K	9
04/08/2025	0,07%	0,04	58,00	58,10	57,93	58,29	4K	7
01/08/2025	-0,34%	-0,20	57,96	58,75	57,96	58,75	14K	11
31/07/2025	-0,43%	-0,25	58,16	58,37	58,05	58,37	17K	5
30/07/2025	1,02%	0,59	58,41	57,67	57,60	58,53	283K	17
29/07/2025	0,40%	0,23	57,82	57,59	57,59	58,17	102K	13
28/07/2025	-1,07%	-0,62	57,59	58,80	57,59	58,80	5K	12
25/07/2025	-0,39%	-0,23	58,21	58,41	58,21	58,41	1K	5
24/07/2025	-0,85%	-0,50	58,44	58,90	58,31	59,31	7K	12
23/07/2025	1,01%	0,59	58,94	58,35	58,35	59,07	943	5
22/07/2025	-0,26%	-0,15	58,35	58,93	58,35	58,93	14K	7
21/07/2025	0,60%	0,35	58,50	58,23	58,23	58,58	53K	21
18/07/2025	-1,61%	-0,95	58,15	58,48	58,15	58,48	6K	4
17/07/2025	0,14%	0,08	59,10	58,93	58,93	59,10	649	2
16/07/2025	0,05%	0,03	59,02	58,84	58,75	59,05	9K	6
15/07/2025	0,00%	0,00	58,99	58,80	58,80	59,09	3K	6
14/07/2025	-0,49%	-0,29	58,99	59,36	58,83	59,36	6K	12
11/07/2025	-0,77%	-0,46	59,28	59,47	59,28	59,47	1K	4
10/07/2025	-0,47%	-0,28	59,74	59,56	59,56	59,74	119	2
09/07/2025	-1,33%	-0,81	60,02	60,97	60,02	60,97	5K	11
08/07/2025	-0,11%	-0,07	60,83	60,80	60,78	60,83	1K	5
07/07/2025	-1,26%	-0,78	60,90	62,48	60,90	62,48	25K	9
04/07/2025	0,28%	0,17	61,68	61,51	61,51	61,68	615	6
03/07/2025	1,32%	0,80	61,51	60,76	60,76	61,68	6K	9
02/07/2025	-0,38%	-0,23	60,71	61,20	60,56	61,20	10K	6
01/07/2025	1,94%	1,16	60,94	60,84	60,84	61,02	21K	7
27/06/2025	-0,20%	-0,12	59,78	60,50	59,76	60,50	40K	9
26/06/2025	0,59%	0,35	59,90	59,79	59,79	59,95	10K	7
25/06/2025	-0,40%	-0,24	59,55	59,79	59,55	59,79	1K	6
24/06/2025	0,40%	0,24	59,79	59,51	59,51	59,79	13K	8
23/06/2025	-0,62%	-0,37	59,55	59,83	59,55	59,83	8K	4
20/06/2025	-1,09%	-0,66	59,92	60,06	59,90	60,06	10K	6
18/06/2025	-0,16%	-0,10	60,58	60,71	60,58	60,75	3K	4
17/06/2025	-0,61%	-0,37	60,68	61,00	60,55	61,00	14K	5
16/06/2025	1,92%	1,15	61,05	60,50	60,50	61,14	22K	8
13/06/2025	0,03%	0,02	59,90	60,06	59,77	60,13	56K	5
12/06/2025	0,34%	0,20	59,88	59,47	59,47	60,06	19K	5
11/06/2025	0,24%	0,14	59,68	58,56	58,56	59,73	3K	5
10/06/2025	0,64%	0,38	59,54	59,71	59,54	59,79	98K	6
09/06/2025	-0,19%	-0,11	59,16	58,08	57,92	59,16	11M	12
06/06/2025	-0,45%	-0,27	59,27	59,39	59,27	59,39	5K	6
05/06/2025	-0,37%	-0,22	59,54	60,20	59,11	60,20	18K	11
04/06/2025	-0,42%	-0,25	59,76	60,47	59,76	60,47	11K	9
03/06/2025	0,65%	0,39	60,01	59,62	59,62	60,01	7K	9
02/06/2025	-0,22%	-0,13	59,62	59,75	59,62	60,52	20K	14
30/05/2025	-1,06%	-0,64	59,75	59,44	59,44	60,35	21K	9
29/05/2025	-0,18%	-0,11	60,39	60,31	60,27	60,39	15K	4
28/05/2025	-0,64%	-0,39	60,50	60,90	60,50	60,90	1K	4
27/05/2025	1,30%	0,78	60,89	60,89	60,87	60,98	28K	7
26/05/2025	0,27%	0,16	60,11	59,19	59,19	60,40	36K	16
23/05/2025	0,37%	0,22	59,95	58,95	58,36	59,95	535K	12
22/05/2025	-0,42%	-0,25	59,73	60,00	59,73	60,46	153K	9
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	-	-	55,29	55,39	55,21	55,49	9K	6

Date,Open,High,Low,Close,Volume
26-Aug-25,59.96,59.96,59.96,59.96,59
25-Aug-25,59.80,60.38,59.80,60.26,2708
22-Aug-25,59.42,60.24,59.42,60.24,6424
21-Aug-25,58.72,58.87,58.70,58.70,1647
20-Aug-25,58.72,58.72,58.72,58.72,117
19-Aug-25,59.03,59.03,58.70,58.72,18393
18-Aug-25,59.70,60.11,59.70,60.01,141180
15-Aug-25,59.51,59.65,59.28,59.28,250415
14-Aug-25,58.50,59.85,58.50,59.60,145865
13-Aug-25,60.03,60.03,59.69,59.69,28489
12-Aug-25,58.79,60.16,58.79,60.16,1728
11-Aug-25,59.28,59.41,59.18,59.18,5036
08-Aug-25,60.04,60.04,59.40,59.58,12697
07-Aug-25,59.00,59.50,59.00,59.44,1953
06-Aug-25,58.33,59.08,58.33,58.79,10494
05-Aug-25,58.12,58.36,58.07,58.33,238924
04-Aug-25,58.10,58.29,57.93,58.00,3602
01-Aug-25,58.75,58.75,57.96,57.96,13808
31-Jul-25,58.37,58.37,58.05,58.16,17448
30-Jul-25,57.67,58.53,57.60,58.41,282993
29-Jul-25,57.59,58.17,57.59,57.82,102481
28-Jul-25,58.80,58.80,57.59,57.59,4534
25-Jul-25,58.41,58.41,58.21,58.21,1283
24-Jul-25,58.90,59.31,58.31,58.44,6737
23-Jul-25,58.35,59.07,58.35,58.94,943
22-Jul-25,58.93,58.93,58.35,58.35,13875
21-Jul-25,58.23,58.58,58.23,58.50,52681
18-Jul-25,58.48,58.48,58.15,58.15,6114
17-Jul-25,58.93,59.10,58.93,59.10,649
16-Jul-25,58.84,59.05,58.75,59.02,8885
15-Jul-25,58.80,59.09,58.80,58.99,3008
14-Jul-25,59.36,59.36,58.83,58.99,6317
11-Jul-25,59.47,59.47,59.28,59.28,1425
10-Jul-25,59.56,59.74,59.56,59.74,119
09-Jul-25,60.97,60.97,60.02,60.02,5381
08-Jul-25,60.80,60.83,60.78,60.83,1459
07-Jul-25,62.48,62.48,60.90,60.90,24795
04-Jul-25,61.51,61.68,61.51,61.68,615
03-Jul-25,60.76,61.68,60.76,61.51,6323
02-Jul-25,61.20,61.20,60.56,60.71,10244
01-Jul-25,60.84,61.02,60.84,60.94,20954
27-Jun-25,60.50,60.50,59.76,59.78,40418
26-Jun-25,59.79,59.95,59.79,59.90,10120
25-Jun-25,59.79,59.79,59.55,59.55,1254
24-Jun-25,59.51,59.79,59.51,59.79,13068
23-Jun-25,59.83,59.83,59.55,59.55,7751
20-Jun-25,60.06,60.06,59.90,59.92,9768
18-Jun-25,60.71,60.75,60.58,60.58,3151
17-Jun-25,61.00,61.00,60.55,60.68,14141
16-Jun-25,60.50,61.14,60.50,61.05,21845
13-Jun-25,60.06,60.13,59.77,59.90,56012
12-Jun-25,59.47,60.06,59.47,59.88,19414
11-Jun-25,58.56,59.73,58.56,59.68,3093
10-Jun-25,59.71,59.79,59.54,59.54,98355
09-Jun-25,58.08,59.16,57.92,59.16,10778155
06-Jun-25,59.39,59.39,59.27,59.27,5043
05-Jun-25,60.20,60.20,59.11,59.54,18330
04-Jun-25,60.47,60.47,59.76,59.76,10735
03-Jun-25,59.62,60.01,59.62,60.01,6647
02-Jun-25,59.75,60.52,59.62,59.62,20389
30-May-25,59.44,60.35,59.44,59.75,21014
29-May-25,60.31,60.39,60.27,60.39,14792
28-May-25,60.90,60.90,60.50,60.50,1395
27-May-25,60.89,60.98,60.87,60.89,27826
26-May-25,59.19,60.40,59.19,60.11,35753
23-May-25,58.95,59.95,58.36,59.95,534657
22-May-25,60.00,60.46,59.73,59.73,153100
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

*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