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
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	1,45%	1,00	70,13	69,41	69,41	70,13	4K	5
01/12/2025	-0,03%	-0,02	69,13	69,40	68,92	69,40	4K	11
28/11/2025	0,36%	0,25	69,15	69,85	68,23	69,85	11K	8
27/11/2025	0,06%	0,04	68,90	69,38	68,83	69,38	16K	10
26/11/2025	1,62%	1,10	68,86	68,03	68,03	68,86	4K	5
25/11/2025	0,22%	0,15	67,76	67,88	67,44	68,04	167K	10
24/11/2025	1,09%	0,73	67,61	67,20	67,13	67,61	7K	9
21/11/2025	-1,14%	-0,77	66,88	67,60	66,88	67,60	18K	6
19/11/2025	-0,56%	-0,38	67,65	68,08	67,65	68,08	8K	6
18/11/2025	-0,98%	-0,67	68,03	68,07	68,03	68,24	11K	5
17/11/2025	-0,07%	-0,05	68,70	67,60	67,60	68,70	7K	7
14/11/2025	0,59%	0,40	68,75	68,75	68,75	68,75	68	1
13/11/2025	-0,31%	-0,21	68,35	69,25	68,35	69,25	159K	4
12/11/2025	-0,04%	-0,03	68,56	69,11	68,26	69,11	56K	10
11/11/2025	1,45%	0,98	68,59	68,29	68,29	68,82	16K	6
10/11/2025	0,84%	0,56	67,61	67,64	67,55	67,64	4K	6
07/11/2025	0,34%	0,23	67,05	66,26	66,26	67,05	34K	10
06/11/2025	0,30%	0,20	66,82	67,31	66,82	67,31	36K	13
05/11/2025	1,71%	1,12	66,62	65,50	65,50	66,62	9K	6
04/11/2025	-0,05%	-0,03	65,50	65,50	65,50	65,50	262	1
03/11/2025	0,61%	0,40	65,53	65,79	65,44	65,79	4K	6
31/10/2025	0,57%	0,37	65,13	64,92	64,90	65,13	16K	5
30/10/2025	0,02%	0,01	64,76	64,75	64,75	64,86	22K	8
29/10/2025	0,83%	0,53	64,75	64,71	64,67	65,00	20K	9
28/10/2025	0,25%	0,16	64,22	64,14	64,14	64,40	773K	9
27/10/2025	0,55%	0,35	64,06	64,13	64,00	64,20	12K	7
24/10/2025	0,13%	0,08	63,71	64,00	63,70	64,04	139K	13
23/10/2025	0,98%	0,62	63,63	63,66	63,63	63,66	2K	2
22/10/2025	0,38%	0,24	63,01	63,01	63,01	63,01	126	1
21/10/2025	-0,52%	-0,33	62,77	62,89	62,77	62,93	3K	7
20/10/2025	1,06%	0,66	63,10	62,95	62,78	63,23	2K	8
17/10/2025	0,71%	0,44	62,44	61,77	61,75	62,44	3K	6
16/10/2025	-0,27%	-0,17	62,00	61,79	61,79	62,27	2K	4
15/10/2025	0,29%	0,18	62,17	62,09	62,09	62,17	2K	3
14/10/2025	0,06%	0,04	61,99	62,08	61,99	62,08	1K	3
13/10/2025	0,06%	0,04	61,95	62,77	61,91	62,77	1K	4
10/10/2025	-0,15%	-0,09	61,91	62,77	61,91	62,77	2K	4
09/10/2025	-0,14%	-0,09	62,00	62,31	62,00	62,31	996	4
08/10/2025	0,62%	0,38	62,09	62,33	61,89	62,33	5K	10
07/10/2025	-1,50%	-0,94	61,71	62,25	61,68	62,25	21K	7
06/10/2025	-0,68%	-0,43	62,65	63,08	62,65	63,08	3K	7
03/10/2025	0,38%	0,24	63,08	62,92	62,92	63,08	2K	3
02/10/2025	-1,18%	-0,75	62,84	62,98	62,84	62,98	2K	3
01/10/2025	-0,53%	-0,34	63,59	64,08	63,54	64,10	41K	6
30/09/2025	-0,05%	-0,03	63,93	64,26	63,93	64,35	4K	7
29/09/2025	0,66%	0,42	63,96	63,57	63,57	64,31	865K	27
26/09/2025	0,14%	0,09	63,54	63,60	63,54	63,63	16K	3
25/09/2025	-0,92%	-0,59	63,45	63,81	63,45	63,81	1K	3
24/09/2025	-0,22%	-0,14	64,04	64,04	64,00	64,11	5K	7
23/09/2025	1,15%	0,73	64,18	63,69	63,69	64,50	16K	11
22/09/2025	-0,53%	-0,34	63,45	63,35	63,02	63,60	4K	6
19/09/2025	0,30%	0,19	63,79	63,80	63,76	63,84	50K	7
18/09/2025	-0,03%	-0,02	63,60	63,60	63,60	63,60	826	1
17/09/2025	1,06%	0,67	63,62	62,92	62,92	63,83	10K	7
16/09/2025	-0,14%	-0,09	62,95	62,24	62,23	63,09	26K	9
15/09/2025	1,19%	0,74	63,04	62,64	62,44	63,04	2K	5
12/09/2025	-1,30%	-0,82	62,30	62,99	62,28	62,99	70K	14
11/09/2025	0,53%	0,33	63,12	63,14	62,67	63,14	1M	14
10/09/2025	0,54%	0,34	62,79	62,00	62,00	62,79	2M	19
09/09/2025	-	-	62,45	62,00	62,00	62,45	1M	10

Date,Open,High,Low,Close,Volume
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
01-Dec-25,69.40,69.40,68.92,69.13,3661
28-Nov-25,69.85,69.85,68.23,69.15,10909
27-Nov-25,69.38,69.38,68.83,68.90,15718
26-Nov-25,68.03,68.86,68.03,68.86,4493
25-Nov-25,67.88,68.04,67.44,67.76,166525
24-Nov-25,67.20,67.61,67.13,67.61,7001
21-Nov-25,67.60,67.60,66.88,66.88,17592
19-Nov-25,68.08,68.08,67.65,67.65,8220
18-Nov-25,68.07,68.24,68.03,68.03,10842
17-Nov-25,67.60,68.70,67.60,68.70,6651
14-Nov-25,68.75,68.75,68.75,68.75,68
13-Nov-25,69.25,69.25,68.35,68.35,158664
12-Nov-25,69.11,69.11,68.26,68.56,55596
11-Nov-25,68.29,68.82,68.29,68.59,16408
10-Nov-25,67.64,67.64,67.55,67.61,3785
07-Nov-25,66.26,67.05,66.26,67.05,33554
06-Nov-25,67.31,67.31,66.82,66.82,36228
05-Nov-25,65.50,66.62,65.50,66.62,9160
04-Nov-25,65.50,65.50,65.50,65.50,262
03-Nov-25,65.79,65.79,65.44,65.53,3930
31-Oct-25,64.92,65.13,64.90,65.13,16395
30-Oct-25,64.75,64.86,64.75,64.76,22024
29-Oct-25,64.71,65.00,64.67,64.75,19749
28-Oct-25,64.14,64.40,64.14,64.22,773312
27-Oct-25,64.13,64.20,64.00,64.06,12118
24-Oct-25,64.00,64.04,63.70,63.71,138967
23-Oct-25,63.66,63.66,63.63,63.63,2418
22-Oct-25,63.01,63.01,63.01,63.01,126
21-Oct-25,62.89,62.93,62.77,62.77,3392
20-Oct-25,62.95,63.23,62.78,63.10,1575
17-Oct-25,61.77,62.44,61.75,62.44,3116
16-Oct-25,61.79,62.27,61.79,62.00,2354
15-Oct-25,62.09,62.17,62.09,62.17,1989
14-Oct-25,62.08,62.08,61.99,61.99,1178
13-Oct-25,62.77,62.77,61.91,61.95,1183
10-Oct-25,62.77,62.77,61.91,61.91,2486
09-Oct-25,62.31,62.31,62.00,62.00,996
08-Oct-25,62.33,62.33,61.89,62.09,5391
07-Oct-25,62.25,62.25,61.68,61.71,21466
06-Oct-25,63.08,63.08,62.65,62.65,2821
03-Oct-25,62.92,63.08,62.92,63.08,1636
02-Oct-25,62.98,62.98,62.84,62.84,1759
01-Oct-25,64.08,64.10,63.54,63.59,40576
30-Sep-25,64.26,64.35,63.93,63.93,3528
29-Sep-25,63.57,64.31,63.57,63.96,865148
26-Sep-25,63.60,63.63,63.54,63.54,16461
25-Sep-25,63.81,63.81,63.45,63.45,1336
24-Sep-25,64.04,64.11,64.00,64.04,4548
23-Sep-25,63.69,64.50,63.69,64.18,15517
22-Sep-25,63.35,63.60,63.02,63.45,4051
19-Sep-25,63.80,63.84,63.76,63.79,50139
18-Sep-25,63.60,63.60,63.60,63.60,826
17-Sep-25,62.92,63.83,62.92,63.62,9502
16-Sep-25,62.24,63.09,62.23,62.95,26006
15-Sep-25,62.64,63.04,62.44,63.04,2260
12-Sep-25,62.99,62.99,62.28,62.30,70474
11-Sep-25,63.14,63.14,62.67,63.12,1008351
10-Sep-25,62.00,62.79,62.00,62.79,1628407
09-Sep-25,62.00,62.45,62.00,62.45,1492906

*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