Cotação atual, histórico e gráfico do papel: GOVE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/02/2019 | 1,06% | 0,43 | 40,95 | 40,95 | 40,95 | 40,95 | 41K | 1 |
| 12/02/2019 | 0,67% | 0,27 | 40,52 | 40,64 | 40,52 | 40,65 | 374K | 3 |
| 11/02/2019 | 0,22% | 0,09 | 40,25 | 40,00 | 40,00 | 40,25 | 387K | 4 |
| 08/02/2019 | 0,40% | 0,16 | 40,16 | 40,17 | 40,16 | 40,23 | 511K | 5 |
| 07/02/2019 | -0,55% | -0,22 | 40,00 | 40,26 | 39,76 | 40,26 | 1M | 12 |
| 06/02/2019 | -3,66% | -1,53 | 40,22 | 41,05 | 40,22 | 41,05 | 694K | 4 |
| 05/02/2019 | 0,48% | 0,20 | 41,75 | 41,75 | 41,75 | 41,75 | 417 | 1 |
| 04/02/2019 | -0,07% | -0,03 | 41,55 | 41,56 | 41,55 | 41,56 | 15K | 2 |
| 01/02/2019 | -0,29% | -0,12 | 41,58 | 41,71 | 41,58 | 41,73 | 776K | 4 |
| 31/01/2019 | 1,19% | 0,49 | 41,70 | 41,67 | 41,67 | 41,70 | 775K | 2 |
| 30/01/2019 | 1,25% | 0,51 | 41,21 | 40,81 | 40,80 | 41,21 | 12K | 7 |
| 29/01/2019 | 0,25% | 0,10 | 40,70 | 40,94 | 40,70 | 41,03 | 686K | 7 |
| 28/01/2019 | -2,64% | -1,10 | 40,60 | 40,63 | 40,60 | 40,63 | 846K | 4 |
| 24/01/2019 | 1,63% | 0,67 | 41,70 | 41,50 | 41,24 | 41,70 | 232K | 8 |
| 23/01/2019 | 1,56% | 0,63 | 41,03 | 40,87 | 40,87 | 41,03 | 18K | 2 |
| 22/01/2019 | -0,74% | -0,30 | 40,40 | 41,00 | 40,33 | 41,00 | 870K | 15 |
| 21/01/2019 | -0,61% | -0,25 | 40,70 | 40,76 | 40,47 | 40,77 | 412K | 7 |
| 18/01/2019 | 0,99% | 0,40 | 40,95 | 40,91 | 40,91 | 40,95 | 107K | 2 |
| 17/01/2019 | 1,22% | 0,49 | 40,55 | 40,55 | 40,55 | 40,55 | 30K | 1 |
| 16/01/2019 | 0,28% | 0,11 | 40,06 | 40,00 | 40,00 | 40,06 | 2K | 3 |
| 15/01/2019 | -0,10% | -0,04 | 39,95 | 40,10 | 39,95 | 40,10 | 7K | 3 |
| 14/01/2019 | 0,38% | 0,15 | 39,99 | 39,99 | 39,99 | 39,99 | 399 | 1 |
| 11/01/2019 | -0,40% | -0,16 | 39,84 | 39,84 | 39,84 | 39,84 | 346K | 5 |
| 10/01/2019 | 1,52% | 0,60 | 40,00 | 39,77 | 39,74 | 40,00 | 377K | 5 |
| 09/01/2019 | 0,43% | 0,17 | 39,40 | 39,49 | 39,40 | 39,49 | 35K | 2 |
| 08/01/2019 | 0,67% | 0,26 | 39,23 | 39,23 | 39,23 | 39,23 | 392 | 1 |
| 07/01/2019 | 0,83% | 0,32 | 38,97 | 38,97 | 38,97 | 38,97 | 39K | 1 |
| 03/01/2019 | 6,04% | 2,20 | 38,65 | 38,78 | 38,65 | 38,78 | 774 | 2 |
| 27/12/2018 | 0,97% | 0,35 | 36,45 | 36,45 | 36,45 | 36,45 | 36K | 1 |
| 26/12/2018 | -1,15% | -0,42 | 36,10 | 36,52 | 36,10 | 36,52 | 1K | 2 |
| 21/12/2018 | 0,61% | 0,22 | 36,52 | 36,40 | 36,40 | 36,69 | 1M | 17 |
| 20/12/2018 | -2,68% | -1,00 | 36,30 | 36,60 | 36,30 | 36,60 | 148K | 2 |
| 19/12/2018 | 0,81% | 0,30 | 37,30 | 37,30 | 37,30 | 37,30 | 9K | 1 |
| 17/12/2018 | -0,24% | -0,09 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 14/12/2018 | -0,30% | -0,11 | 37,09 | 37,09 | 37,09 | 37,09 | 2K | 1 |
| 13/12/2018 | 0,35% | 0,13 | 37,20 | 37,20 | 37,20 | 37,20 | 2K | 1 |
| 12/12/2018 | 1,70% | 0,62 | 37,07 | 37,08 | 37,07 | 37,08 | 332K | 2 |
| 10/12/2018 | -3,39% | -1,28 | 36,45 | 37,41 | 36,45 | 37,41 | 399K | 3 |
| 07/12/2018 | 0,35% | 0,13 | 37,73 | 37,73 | 37,73 | 37,73 | 26K | 1 |
| 06/12/2018 | -0,13% | -0,05 | 37,60 | 37,43 | 37,25 | 37,60 | 168K | 4 |
| 05/12/2018 | -0,95% | -0,36 | 37,65 | 37,65 | 37,65 | 37,65 | 104K | 1 |
| 03/12/2018 | 0,03% | 0,01 | 38,01 | 38,00 | 38,00 | 38,01 | 121K | 2 |
| 29/11/2018 | 1,69% | 0,63 | 38,00 | 37,00 | 37,00 | 38,00 | 2K | 2 |
| 28/11/2018 | 1,00% | 0,37 | 37,37 | 37,37 | 37,37 | 37,37 | 1K | 1 |
| 27/11/2018 | 0,49% | 0,18 | 37,00 | 37,00 | 37,00 | 37,00 | 740 | 1 |
| 26/11/2018 | -0,81% | -0,30 | 36,82 | 36,89 | 36,82 | 36,89 | 4K | 2 |
| 22/11/2018 | 1,01% | 0,37 | 37,12 | 37,12 | 37,12 | 37,12 | 118K | 1 |
| 21/11/2018 | -1,10% | -0,41 | 36,75 | 36,75 | 36,75 | 36,75 | 14K | 2 |
| 19/11/2018 | -0,91% | -0,34 | 37,16 | 37,16 | 37,16 | 37,16 | 187K | 3 |
| 16/11/2018 | 3,59% | 1,30 | 37,50 | 37,26 | 37,25 | 37,50 | 194K | 3 |
| 13/11/2018 | 0,00% | 0,00 | 36,20 | 36,20 | 36,20 | 36,20 | 362 | 1 |
| 12/11/2018 | -0,11% | -0,04 | 36,20 | 36,11 | 36,11 | 36,20 | 15K | 2 |
| 09/11/2018 | 0,39% | 0,14 | 36,24 | 36,24 | 36,24 | 36,24 | 397K | 6 |
| 08/11/2018 | -3,78% | -1,42 | 36,10 | 36,82 | 36,10 | 36,94 | 451K | 3 |
| 07/11/2018 | 0,72% | 0,27 | 37,52 | 37,52 | 37,52 | 37,52 | 2K | 1 |
| 06/11/2018 | -1,06% | -0,40 | 37,25 | 37,32 | 37,25 | 37,32 | 16K | 2 |
| 05/11/2018 | 2,09% | 0,77 | 37,65 | 37,65 | 37,65 | 37,65 | 14K | 1 |
| 01/11/2018 | 0,49% | 0,18 | 36,88 | 36,88 | 36,88 | 36,88 | 47K | 1 |
| 31/10/2018 | 0,55% | 0,20 | 36,70 | 36,55 | 36,55 | 36,70 | 127K | 4 |
| 30/10/2018 | -0,92% | -0,34 | 36,50 | 36,50 | 36,50 | 36,50 | 80K | 1 |
| 29/10/2018 | 2,33% | 0,84 | 36,84 | 36,84 | 36,84 | 36,84 | 368 | 1 |
| 24/10/2018 | 0,00% | 0,00 | 36,00 | 36,00 | 36,00 | 36,00 | 96K | 2 |
| 23/10/2018 | 1,41% | 0,50 | 36,00 | 36,00 | 36,00 | 36,00 | 96K | 1 |
| 18/10/2018 | -1,53% | -0,55 | 35,50 | 35,49 | 35,49 | 35,50 | 156K | 2 |
| 17/10/2018 | 2,62% | 0,92 | 36,05 | 35,63 | 35,63 | 36,05 | 159K | 2 |
| 15/10/2018 | -0,17% | -0,06 | 35,13 | 35,13 | 35,13 | 35,13 | 702 | 1 |
| 11/10/2018 | 0,60% | 0,21 | 35,19 | 35,19 | 35,19 | 35,19 | 203K | 2 |
| 10/10/2018 | -3,02% | -1,09 | 34,98 | 34,98 | 34,98 | 34,98 | 202K | 1 |
| 09/10/2018 | 0,75% | 0,27 | 36,07 | 36,09 | 36,07 | 36,09 | 154K | 3 |
| 08/10/2018 | 4,53% | 1,55 | 35,80 | 35,10 | 35,10 | 36,00 | 138K | 8 |
| 05/10/2018 | 2,00% | 0,67 | 34,25 | 34,57 | 34,25 | 34,57 | 48K | 4 |
| 02/10/2018 | 3,32% | 1,08 | 33,58 | 33,58 | 33,58 | 33,58 | 223K | 4 |
| 01/10/2018 | -1,25% | -0,41 | 32,50 | 32,50 | 32,50 | 32,50 | 215K | 1 |
| 28/09/2018 | -1,32% | -0,44 | 32,91 | 32,91 | 32,91 | 32,91 | 53K | 1 |
| 27/09/2018 | 3,86% | 1,24 | 33,35 | 33,35 | 33,35 | 33,35 | 54K | 1 |
| 18/09/2018 | 0,82% | 0,26 | 32,11 | 32,11 | 32,11 | 32,11 | 65K | 2 |
| 17/09/2018 | 2,02% | 0,63 | 31,85 | 31,85 | 31,85 | 31,85 | 64K | 1 |
| 14/09/2018 | 0,87% | 0,27 | 31,22 | 31,22 | 31,22 | 31,22 | 7K | 1 |
| 13/09/2018 | -1,50% | -0,47 | 30,95 | 30,95 | 30,95 | 30,95 | 7K | 1 |
| 11/09/2018 | -1,81% | -0,58 | 31,42 | 31,42 | 31,42 | 31,42 | 42K | 1 |
| 10/09/2018 | 0,79% | 0,25 | 32,00 | 32,00 | 32,00 | 32,00 | 51K | 1 |
| 06/09/2018 | 2,39% | 0,74 | 31,75 | 31,75 | 31,75 | 31,75 | 8K | 1 |
| 05/09/2018 | -0,29% | -0,09 | 31,01 | 31,02 | 31,01 | 31,02 | 129K | 2 |
| 04/09/2018 | -2,05% | -0,65 | 31,10 | 31,10 | 31,10 | 31,10 | 130K | 1 |
| 03/09/2018 | -0,16% | -0,05 | 31,75 | 31,77 | 31,75 | 31,77 | 20K | 2 |
| 31/08/2018 | -0,25% | -0,08 | 31,80 | 32,00 | 31,80 | 32,00 | 5K | 2 |
| 30/08/2018 | -2,06% | -0,67 | 31,88 | 31,96 | 31,88 | 31,96 | 20K | 2 |
| 29/08/2018 | 0,93% | 0,30 | 32,55 | 32,57 | 32,55 | 32,57 | 23K | 2 |
| 28/08/2018 | -1,23% | -0,40 | 32,25 | 32,34 | 32,25 | 32,34 | 70K | 2 |
| 27/08/2018 | 3,00% | 0,95 | 32,65 | 32,06 | 32,06 | 32,65 | 125K | 2 |
| 24/08/2018 | -1,25% | -0,40 | 31,70 | 31,70 | 31,70 | 31,70 | 60K | 1 |
| 22/08/2018 | 1,42% | 0,45 | 32,10 | 32,10 | 32,10 | 32,10 | 2K | 1 |
| 21/08/2018 | -0,53% | -0,17 | 31,65 | 31,65 | 31,65 | 31,65 | 13K | 1 |
| 20/08/2018 | -0,69% | -0,22 | 31,82 | 31,74 | 31,74 | 31,82 | 9K | 2 |
| 16/08/2018 | 0,12% | 0,04 | 32,04 | 32,04 | 32,04 | 32,04 | 10K | 1 |
| 15/08/2018 | -2,29% | -0,75 | 32,00 | 32,70 | 32,00 | 32,70 | 29K | 3 |
| 14/08/2018 | 3,31% | 1,05 | 32,75 | 31,70 | 31,70 | 32,75 | 228K | 4 |
| 10/08/2018 | -3,21% | -1,05 | 31,70 | 32,75 | 31,70 | 32,75 | 248K | 6 |
| 09/08/2018 | -0,15% | -0,05 | 32,75 | 32,75 | 32,75 | 32,75 | 655 | 1 |
| 08/08/2018 | -1,35% | -0,45 | 32,80 | 34,00 | 32,80 | 34,00 | 41K | 3 |
| 07/08/2018 | -1,19% | -0,40 | 33,25 | 33,88 | 33,25 | 33,88 | 30K | 3 |
Date,Open,High,Low,Close,Volume
13-Feb-19,40.95,40.95,40.95,40.95,40950
12-Feb-19,40.64,40.65,40.52,40.52,373541
11-Feb-19,40.00,40.25,40.00,40.25,387155
08-Feb-19,40.17,40.23,40.16,40.16,510856
07-Feb-19,40.26,40.26,39.76,40.00,1181275
06-Feb-19,41.05,41.05,40.22,40.22,694478
05-Feb-19,41.75,41.75,41.75,41.75,417
04-Feb-19,41.56,41.56,41.55,41.55,14961
01-Feb-19,41.71,41.73,41.58,41.58,775619
31-Jan-19,41.67,41.70,41.67,41.70,775202
30-Jan-19,40.81,41.21,40.80,41.21,11515
29-Jan-19,40.94,41.03,40.70,40.70,685978
28-Jan-19,40.63,40.63,40.60,40.60,845829
24-Jan-19,41.50,41.70,41.24,41.70,232312
23-Jan-19,40.87,41.03,40.87,41.03,17577
22-Jan-19,41.00,41.00,40.33,40.40,870172
21-Jan-19,40.76,40.77,40.47,40.70,411928
18-Jan-19,40.91,40.95,40.91,40.95,106878
17-Jan-19,40.55,40.55,40.55,40.55,29601
16-Jan-19,40.00,40.06,40.00,40.06,1600
15-Jan-19,40.10,40.10,39.95,39.95,6810
14-Jan-19,39.99,39.99,39.99,39.99,399
11-Jan-19,39.84,39.84,39.84,39.84,346209
10-Jan-19,39.77,40.00,39.74,40.00,376620
09-Jan-19,39.49,39.49,39.40,39.40,34728
08-Jan-19,39.23,39.23,39.23,39.23,392
07-Jan-19,38.97,38.97,38.97,38.97,38970
03-Jan-19,38.78,38.78,38.65,38.65,774
27-Dec-18,36.45,36.45,36.45,36.45,36450
26-Dec-18,36.52,36.52,36.10,36.10,1087
21-Dec-18,36.40,36.69,36.40,36.52,1145018
20-Dec-18,36.60,36.60,36.30,36.30,148497
19-Dec-18,37.30,37.30,37.30,37.30,8952
17-Dec-18,37.00,37.00,37.00,37.00,3700
14-Dec-18,37.09,37.09,37.09,37.09,1854
13-Dec-18,37.20,37.20,37.20,37.20,1860
12-Dec-18,37.08,37.08,37.07,37.07,331796
10-Dec-18,37.41,37.41,36.45,36.45,398598
07-Dec-18,37.73,37.73,37.73,37.73,26411
06-Dec-18,37.43,37.60,37.25,37.60,168323
05-Dec-18,37.65,37.65,37.65,37.65,103914
03-Dec-18,38.00,38.01,38.00,38.01,121231
29-Nov-18,37.00,38.00,37.00,38.00,2230
28-Nov-18,37.37,37.37,37.37,37.37,1121
27-Nov-18,37.00,37.00,37.00,37.00,740
26-Nov-18,36.89,36.89,36.82,36.82,4050
22-Nov-18,37.12,37.12,37.12,37.12,118412
21-Nov-18,36.75,36.75,36.75,36.75,13597
19-Nov-18,37.16,37.16,37.16,37.16,187286
16-Nov-18,37.26,37.50,37.25,37.50,193843
13-Nov-18,36.20,36.20,36.20,36.20,362
12-Nov-18,36.11,36.20,36.11,36.20,14806
09-Nov-18,36.24,36.24,36.24,36.24,397190
08-Nov-18,36.82,36.94,36.10,36.10,451255
07-Nov-18,37.52,37.52,37.52,37.52,2251
06-Nov-18,37.32,37.32,37.25,37.25,16043
05-Nov-18,37.65,37.65,37.65,37.65,13930
01-Nov-18,36.88,36.88,36.88,36.88,47206
31-Oct-18,36.55,36.70,36.55,36.70,127021
30-Oct-18,36.50,36.50,36.50,36.50,79570
29-Oct-18,36.84,36.84,36.84,36.84,368
24-Oct-18,36.00,36.00,36.00,36.00,95760
23-Oct-18,36.00,36.00,36.00,36.00,95760
18-Oct-18,35.49,35.50,35.49,35.50,156180
17-Oct-18,35.63,36.05,35.63,36.05,159332
15-Oct-18,35.13,35.13,35.13,35.13,702
11-Oct-18,35.19,35.19,35.19,35.19,203398
10-Oct-18,34.98,34.98,34.98,34.98,202184
09-Oct-18,36.09,36.09,36.07,36.07,154078
08-Oct-18,35.10,36.00,35.10,35.80,138400
05-Oct-18,34.57,34.57,34.25,34.25,48021
02-Oct-18,33.58,33.58,33.58,33.58,222635
01-Oct-18,32.50,32.50,32.50,32.50,215475
28-Sep-18,32.91,32.91,32.91,32.91,52985
27-Sep-18,33.35,33.35,33.35,33.35,53693
18-Sep-18,32.11,32.11,32.11,32.11,64541
17-Sep-18,31.85,31.85,31.85,31.85,64018
14-Sep-18,31.22,31.22,31.22,31.22,7180
13-Sep-18,30.95,30.95,30.95,30.95,7118
11-Sep-18,31.42,31.42,31.42,31.42,42102
10-Sep-18,32.00,32.00,32.00,32.00,50560
06-Sep-18,31.75,31.75,31.75,31.75,7620
05-Sep-18,31.02,31.02,31.01,31.01,129331
04-Sep-18,31.10,31.10,31.10,31.10,129687
03-Sep-18,31.77,31.77,31.75,31.75,20330
31-Aug-18,32.00,32.00,31.80,31.80,5092
30-Aug-18,31.96,31.96,31.88,31.88,20412
29-Aug-18,32.57,32.57,32.55,32.55,23439
28-Aug-18,32.34,32.34,32.25,32.25,69513
27-Aug-18,32.06,32.65,32.06,32.65,124908
24-Aug-18,31.70,31.70,31.70,31.70,60230
22-Aug-18,32.10,32.10,32.10,32.10,1605
21-Aug-18,31.65,31.65,31.65,31.65,12660
20-Aug-18,31.74,31.82,31.74,31.82,9212
16-Aug-18,32.04,32.04,32.04,32.04,9932
15-Aug-18,32.70,32.70,32.00,32.00,29420
14-Aug-18,31.70,32.75,31.70,32.75,228414
10-Aug-18,32.75,32.75,31.70,31.70,247654
09-Aug-18,32.75,32.75,32.75,32.75,655
08-Aug-18,34.00,34.00,32.80,32.80,41040
07-Aug-18,33.88,33.88,33.25,33.25,29772
06-Aug-18,33.75,33.75,33.65,33.65,29772
03-Aug-18,33.66,33.90,33.66,33.90,29772
02-Aug-18,32.98,33.15,32.98,33.00,29772
01-Aug-18,33.05,33.05,32.90,32.90,29772
31-Jul-18,32.88,32.88,32.88,32.88,29772
30-Jul-18,33.40,33.57,33.40,33.55,29772
27-Jul-18,33.10,33.10,33.10,33.10,29772
26-Jul-18,33.17,33.17,33.09,33.09,29772
25-Jul-18,33.58,33.58,33.45,33.45,29772
24-Jul-18,33.05,33.09,33.00,33.00,29772
23-Jul-18,32.75,32.75,32.75,32.75,29772
18-Jul-18,32.88,32.88,32.40,32.40,29772
17-Jul-18,32.72,32.72,32.65,32.65,29772
16-Jul-18,32.09,32.09,32.05,32.05,29772
12-Jul-18,31.74,31.74,31.70,31.70,29772
11-Jul-18,31.30,31.35,31.30,31.35,29772
10-Jul-18,31.40,31.40,31.25,31.25,29772
06-Jul-18,31.30,31.30,31.30,31.30,29772
04-Jul-18,30.88,30.88,30.88,30.88,29772
03-Jul-18,30.66,30.80,30.60,30.75,29772
27-Jun-18,29.53,29.53,29.53,29.53,29772
26-Jun-18,30.05,30.05,30.05,30.05,29772
25-Jun-18,29.94,30.00,29.62,29.62,29772
22-Jun-18,29.74,29.85,29.73,29.85,29772
21-Jun-18,29.60,29.60,29.50,29.50,29772
20-Jun-18,30.41,30.41,30.41,30.41,29772
19-Jun-18,29.43,30.07,29.43,30.07,29772
18-Jun-18,29.45,29.45,29.45,29.45,29772
15-Jun-18,29.70,29.70,29.70,29.70,29772
14-Jun-18,30.37,30.37,30.36,30.36,29772
13-Jun-18,30.35,30.35,30.35,30.35,29772
12-Jun-18,30.58,30.58,30.58,30.58,29772
08-Jun-18,30.30,30.30,30.30,30.30,29772
*exoneração de responsabilidade