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
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	2,34%	1,03	45,08	45,90	44,57	45,90	59K	17
17/08/2020	-2,11%	-0,95	44,05	45,01	43,57	45,01	85K	38
14/08/2020	1,31%	0,58	45,00	44,50	44,50	45,00	15K	17
13/08/2020	-1,16%	-0,52	44,42	46,47	44,42	46,47	17K	14
12/08/2020	0,11%	0,05	44,94	45,54	44,18	45,54	55K	20
11/08/2020	-0,97%	-0,44	44,89	46,99	44,88	46,99	86K	18
10/08/2020	-0,85%	-0,39	45,33	45,72	44,91	45,72	54K	15
07/08/2020	-0,37%	-0,17	45,72	45,55	45,22	45,84	23K	14
06/08/2020	0,50%	0,23	45,89	45,46	45,46	46,12	13K	8
05/08/2020	1,69%	0,76	45,66	45,10	45,10	46,39	34K	12
04/08/2020	-1,14%	-0,52	44,90	45,42	43,61	45,97	38K	22
03/08/2020	0,00%	0,00	45,42	45,42	44,81	45,89	52K	26
31/07/2020	-0,39%	-0,18	45,42	45,60	45,42	45,81	47K	9
30/07/2020	-1,08%	-0,50	45,60	46,98	45,60	46,98	163K	33
29/07/2020	0,66%	0,30	46,10	46,17	46,10	46,94	140K	10
28/07/2020	0,22%	0,10	45,80	45,64	45,64	45,80	29K	3
27/07/2020	2,01%	0,90	45,70	45,50	45,50	45,83	48K	16
24/07/2020	-0,44%	-0,20	44,80	45,00	44,50	45,00	11K	9
23/07/2020	-1,75%	-0,80	45,00	46,99	45,00	47,10	77K	17
22/07/2020	-0,65%	-0,30	45,80	46,50	45,63	46,50	79K	13
21/07/2020	0,30%	0,14	46,10	45,96	45,10	46,19	11K	14
20/07/2020	1,64%	0,74	45,96	45,99	45,56	45,99	99K	15
17/07/2020	1,62%	0,72	45,22	44,84	44,84	45,24	31K	10
16/07/2020	-1,11%	-0,50	44,50	45,00	44,23	45,00	10K	8
15/07/2020	1,93%	0,85	45,00	45,99	44,50	45,99	36K	19
14/07/2020	1,94%	0,84	44,15	43,77	43,52	44,29	47K	11
13/07/2020	-1,90%	-0,84	43,31	44,44	43,31	44,50	21K	8
10/07/2020	1,38%	0,60	44,15	43,85	43,85	44,15	8K	3
09/07/2020	-1,14%	-0,50	43,55	44,00	43,55	44,00	200K	11
08/07/2020	1,50%	0,65	44,05	43,92	43,81	44,05	46K	12
07/07/2020	-0,53%	-0,23	43,40	43,99	43,00	43,99	21K	14
06/07/2020	3,00%	1,27	43,63	43,50	43,44	43,63	2K	4
03/07/2020	-0,28%	-0,12	42,36	43,50	42,36	43,50	1K	3
02/07/2020	-0,05%	-0,02	42,48	42,51	42,48	42,76	6K	9
01/07/2020	1,31%	0,55	42,50	42,39	42,25	42,50	73K	3
30/06/2020	0,12%	0,05	41,95	41,86	41,86	42,12	18K	7
29/06/2020	0,96%	0,40	41,90	41,55	41,45	41,90	84K	7
26/06/2020	-0,29%	-0,12	41,50	41,65	41,20	41,65	2K	5
25/06/2020	0,17%	0,07	41,62	41,84	41,62	41,84	3K	4
24/06/2020	-1,89%	-0,80	41,55	42,10	41,10	42,10	6K	6
23/06/2020	0,47%	0,20	42,35	42,76	42,35	42,76	6K	4
22/06/2020	-1,06%	-0,45	42,15	42,60	41,93	42,60	27K	11
19/06/2020	0,66%	0,28	42,60	42,50	42,23	42,60	10K	5
18/06/2020	0,24%	0,10	42,32	42,50	42,32	42,50	10K	7
17/06/2020	2,78%	1,14	42,22	41,71	41,71	42,22	12K	3
16/06/2020	1,08%	0,44	41,08	41,00	41,00	41,08	820	2
15/06/2020	-0,88%	-0,36	40,64	40,99	40,09	40,99	2K	3
12/06/2020	-1,68%	-0,70	41,00	40,61	40,02	41,00	45K	17
10/06/2020	-2,43%	-1,04	41,70	42,50	41,70	42,68	23K	14
09/06/2020	-0,60%	-0,26	42,74	41,50	40,10	43,00	30K	13
08/06/2020	2,90%	1,21	43,00	42,12	42,11	43,00	9K	9
05/06/2020	0,70%	0,29	41,79	42,14	41,75	42,34	49K	9
04/06/2020	1,69%	0,69	41,50	41,00	40,96	41,50	3K	4
03/06/2020	2,03%	0,81	40,81	41,11	40,63	41,11	7K	7
02/06/2020	2,33%	0,91	40,00	39,46	39,20	40,42	28K	15
01/06/2020	2,20%	0,84	39,09	38,00	38,00	39,09	8K	9
29/05/2020	-0,55%	-0,21	38,25	38,46	37,70	38,46	17K	8
28/05/2020	0,08%	0,03	38,46	38,40	38,12	38,56	23K	4
27/05/2020	2,62%	0,98	38,43	37,98	37,94	38,43	5K	6
26/05/2020	0,05%	0,02	37,45	38,04	37,45	38,04	6K	6
25/05/2020	4,26%	1,53	37,43	37,48	35,09	37,48	8K	5
22/05/2020	-0,94%	-0,34	35,90	35,90	35,90	35,90	314K	2
21/05/2020	1,17%	0,42	36,24	36,24	36,24	36,24	317K	1
20/05/2020	1,10%	0,39	35,82	36,00	35,82	36,00	4K	2
19/05/2020	0,03%	0,01	35,43	35,92	35,40	35,92	2K	7
18/05/2020	6,05%	2,02	35,42	35,05	35,05	35,42	30K	2
14/05/2020	-0,89%	-0,30	33,40	33,40	33,40	33,40	334	1
13/05/2020	-0,30%	-0,10	33,70	34,04	33,70	34,04	17K	9
12/05/2020	-3,07%	-1,07	33,80	34,87	33,80	35,00	12K	10
11/05/2020	-0,43%	-0,15	34,87	34,87	34,87	35,16	1K	3
08/05/2020	1,65%	0,57	35,02	34,82	34,75	35,02	14K	7
07/05/2020	-0,17%	-0,06	34,45	38,97	34,45	38,97	13K	6
06/05/2020	-1,40%	-0,49	34,51	34,51	34,51	34,51	7K	1
05/05/2020	2,19%	0,75	35,00	35,00	35,00	35,00	350	1
04/05/2020	-2,70%	-0,95	34,25	34,15	34,15	34,25	3K	2
30/04/2020	-1,87%	-0,67	35,20	35,87	35,20	35,87	3K	3
28/04/2020	4,43%	1,52	35,87	35,00	35,00	35,87	5K	4
27/04/2020	6,12%	1,98	34,35	33,81	33,81	34,35	680K	5
24/04/2020	-7,78%	-2,73	32,37	32,37	32,37	32,37	323	1
23/04/2020	-1,43%	-0,51	35,10	35,52	35,04	35,52	15K	4
22/04/2020	3,37%	1,16	35,61	35,67	35,48	35,67	36K	8
16/04/2020	-0,86%	-0,30	34,45	34,51	34,45	34,59	4K	4
15/04/2020	-0,86%	-0,30	34,75	34,80	34,70	34,86	496K	8
14/04/2020	4,63%	1,55	35,05	35,20	35,05	35,20	702	2
13/04/2020	-2,16%	-0,74	33,50	33,50	33,50	33,50	335	1
09/04/2020	0,29%	0,10	34,24	34,60	34,24	34,60	1K	2
08/04/2020	-0,03%	-0,01	34,14	34,14	34,14	34,14	341	1
07/04/2020	5,34%	1,73	34,15	34,19	34,15	34,30	13K	3
06/04/2020	8,54%	2,55	32,42	32,38	31,88	32,70	1M	20
03/04/2020	-4,26%	-1,33	29,87	30,26	29,80	30,26	2K	4
02/04/2020	0,00%	0,00	31,20	31,40	31,20	32,00	2K	6
01/04/2020	-4,47%	-1,46	31,20	30,79	30,50	31,20	5K	8
27/03/2020	-4,36%	-1,49	32,66	32,31	28,25	32,84	7K	8
26/03/2020	3,74%	1,23	34,15	34,17	33,55	34,45	46K	6
25/03/2020	6,19%	1,92	32,92	30,78	30,78	32,92	3K	4
24/03/2020	6,93%	2,01	31,00	30,14	30,14	31,00	7K	4
23/03/2020	-3,46%	-1,04	28,99	27,62	27,62	28,99	1K	2
20/03/2020	1,11%	0,33	30,03	28,81	28,81	30,03	9K	3
19/03/2020	-7,19%	-2,30	29,70	28,89	28,89	30,17	1M	9
18/03/2020	0,00%	0,00	32,00	32,00	32,00	32,00	640	2
17/03/2020	-0,06%	-0,02	32,00	32,21	31,49	33,30	3M	52
16/03/2020	-11,55%	-4,18	32,02	32,42	31,74	32,42	2M	32
13/03/2020	16,74%	5,19	36,20	33,10	32,55	36,20	2M	43
12/03/2020	-17,35%	-6,51	31,01	31,01	31,01	31,01	2K	3
11/03/2020	-7,47%	-3,03	37,52	40,30	37,52	40,30	987K	24
10/03/2020	5,05%	1,95	40,55	39,25	38,61	40,59	2M	26
09/03/2020	-10,23%	-4,40	38,60	41,00	38,38	41,00	966K	25
06/03/2020	-	-	43,00	43,33	42,90	43,83	449K	15

Date,Open,High,Low,Close,Volume
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
17-Aug-20,45.01,45.01,43.57,44.05,84976
14-Aug-20,44.50,45.00,44.50,45.00,14745
13-Aug-20,46.47,46.47,44.42,44.42,17110
12-Aug-20,45.54,45.54,44.18,44.94,55237
11-Aug-20,46.99,46.99,44.88,44.89,86412
10-Aug-20,45.72,45.72,44.91,45.33,54057
07-Aug-20,45.55,45.84,45.22,45.72,23223
06-Aug-20,45.46,46.12,45.46,45.89,12791
05-Aug-20,45.10,46.39,45.10,45.66,33576
04-Aug-20,45.42,45.97,43.61,44.90,37808
03-Aug-20,45.42,45.89,44.81,45.42,52417
31-Jul-20,45.60,45.81,45.42,45.42,46678
30-Jul-20,46.98,46.98,45.60,45.60,163226
29-Jul-20,46.17,46.94,46.10,46.10,139714
28-Jul-20,45.64,45.80,45.64,45.80,29215
27-Jul-20,45.50,45.83,45.50,45.70,47518
24-Jul-20,45.00,45.00,44.50,44.80,11191
23-Jul-20,46.99,47.10,45.00,45.00,76731
22-Jul-20,46.50,46.50,45.63,45.80,78571
21-Jul-20,45.96,46.19,45.10,46.10,11034
20-Jul-20,45.99,45.99,45.56,45.96,98637
17-Jul-20,44.84,45.24,44.84,45.22,30666
16-Jul-20,45.00,45.00,44.23,44.50,10240
15-Jul-20,45.99,45.99,44.50,45.00,36322
14-Jul-20,43.77,44.29,43.52,44.15,46784
13-Jul-20,44.44,44.50,43.31,43.31,20824
10-Jul-20,43.85,44.15,43.85,44.15,8337
09-Jul-20,44.00,44.00,43.55,43.55,200328
08-Jul-20,43.92,44.05,43.81,44.05,46058
07-Jul-20,43.99,43.99,43.00,43.40,21236
06-Jul-20,43.50,43.63,43.44,43.63,2176
03-Jul-20,43.50,43.50,42.36,42.36,1282
02-Jul-20,42.51,42.76,42.48,42.48,6390
01-Jul-20,42.39,42.50,42.25,42.50,73096
30-Jun-20,41.86,42.12,41.86,41.95,18090
29-Jun-20,41.55,41.90,41.45,41.90,84154
26-Jun-20,41.65,41.65,41.20,41.50,2075
25-Jun-20,41.84,41.84,41.62,41.62,2504
24-Jun-20,42.10,42.10,41.10,41.55,5801
23-Jun-20,42.76,42.76,42.35,42.35,5967
22-Jun-20,42.60,42.60,41.93,42.15,27143
19-Jun-20,42.50,42.60,42.23,42.60,10189
18-Jun-20,42.50,42.50,42.32,42.32,9756
17-Jun-20,41.71,42.22,41.71,42.22,12107
16-Jun-20,41.00,41.08,41.00,41.08,820
15-Jun-20,40.99,40.99,40.09,40.64,2028
12-Jun-20,40.61,41.00,40.02,41.00,45208
10-Jun-20,42.50,42.68,41.70,41.70,23433
09-Jun-20,41.50,43.00,40.10,42.74,30058
08-Jun-20,42.12,43.00,42.11,43.00,8900
05-Jun-20,42.14,42.34,41.75,41.79,48862
04-Jun-20,41.00,41.50,40.96,41.50,3287
03-Jun-20,41.11,41.11,40.63,40.81,7359
02-Jun-20,39.46,40.42,39.20,40.00,28156
01-Jun-20,38.00,39.09,38.00,39.09,8070
29-May-20,38.46,38.46,37.70,38.25,17410
28-May-20,38.40,38.56,38.12,38.46,22527
27-May-20,37.98,38.43,37.94,38.43,5323
26-May-20,38.04,38.04,37.45,37.45,5642
25-May-20,37.48,37.48,35.09,37.43,7720
22-May-20,35.90,35.90,35.90,35.90,314484
21-May-20,36.24,36.24,36.24,36.24,317462
20-May-20,36.00,36.00,35.82,35.82,4302
19-May-20,35.92,35.92,35.40,35.43,2495
18-May-20,35.05,35.42,35.05,35.42,30379
14-May-20,33.40,33.40,33.40,33.40,334
13-May-20,34.04,34.04,33.70,33.70,16588
12-May-20,34.87,35.00,33.80,33.80,12036
11-May-20,34.87,35.16,34.87,34.87,1397
08-May-20,34.82,35.02,34.75,35.02,13984
07-May-20,38.97,38.97,34.45,34.45,13293
06-May-20,34.51,34.51,34.51,34.51,6902
05-May-20,35.00,35.00,35.00,35.00,350
04-May-20,34.15,34.25,34.15,34.25,3076
30-Apr-20,35.87,35.87,35.20,35.20,2829
28-Apr-20,35.00,35.87,35.00,35.87,4633
27-Apr-20,33.81,34.35,33.81,34.35,679972
24-Apr-20,32.37,32.37,32.37,32.37,323
23-Apr-20,35.52,35.52,35.04,35.10,14737
22-Apr-20,35.67,35.67,35.48,35.61,36257
16-Apr-20,34.51,34.59,34.45,34.45,3794
15-Apr-20,34.80,34.86,34.70,34.75,495827
14-Apr-20,35.20,35.20,35.05,35.05,702
13-Apr-20,33.50,33.50,33.50,33.50,335
09-Apr-20,34.60,34.60,34.24,34.24,1030
08-Apr-20,34.14,34.14,34.14,34.14,341
07-Apr-20,34.19,34.30,34.15,34.15,12653
06-Apr-20,32.38,32.70,31.88,32.42,1024412
03-Apr-20,30.26,30.26,29.80,29.87,1804
02-Apr-20,31.40,32.00,31.20,31.20,1891
01-Apr-20,30.79,31.20,30.50,31.20,4924
27-Mar-20,32.31,32.84,28.25,32.66,7115
26-Mar-20,34.17,34.45,33.55,34.15,46360
25-Mar-20,30.78,32.92,30.78,32.92,2834
24-Mar-20,30.14,31.00,30.14,31.00,6666
23-Mar-20,27.62,28.99,27.62,28.99,1435
20-Mar-20,28.81,30.03,28.81,30.03,9414
19-Mar-20,28.89,30.17,28.89,29.70,1194779
18-Mar-20,32.00,32.00,32.00,32.00,640
17-Mar-20,32.21,33.30,31.49,32.00,2676528
16-Mar-20,32.42,32.42,31.74,32.02,1675918
13-Mar-20,33.10,36.20,32.55,36.20,2224374
12-Mar-20,31.01,31.01,31.01,31.01,1550
11-Mar-20,40.30,40.30,37.52,37.52,986790
10-Mar-20,39.25,40.59,38.61,40.55,2413394
09-Mar-20,41.00,41.00,38.38,38.60,966163
06-Mar-20,43.33,43.83,42.90,43.00,449190

*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
cotação moedas / Bitcoin
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...