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
04/07/2022	-0,44%	-0,19	43,21	43,40	43,13	43,82	78K	120
01/07/2022	0,25%	0,11	43,40	43,31	42,67	43,47	21K	85
30/06/2022	-1,14%	-0,50	43,29	43,79	42,63	44,00	39K	619
29/06/2022	-0,97%	-0,43	43,79	44,22	43,41	44,33	76K	34
28/06/2022	-0,07%	-0,03	44,22	44,52	44,13	44,93	29K	22
27/06/2022	2,15%	0,93	44,25	43,33	43,33	44,38	53K	36
24/06/2022	0,39%	0,17	43,32	42,71	42,71	43,77	23K	26
23/06/2022	-1,42%	-0,62	43,15	43,77	42,79	44,20	89K	70
22/06/2022	-0,14%	-0,06	43,77	43,82	43,21	44,13	63K	50
21/06/2022	-0,41%	-0,18	43,83	44,01	43,74	44,31	9K	26
20/06/2022	-0,09%	-0,04	44,01	44,05	43,25	44,30	18K	32

17/06/2022	-2,76%	-1,25	44,05	45,29	43,51	45,29	146K	52
15/06/2022	1,12%	0,50	45,30	44,84	44,84	45,80	25K	35
14/06/2022	-0,71%	-0,32	44,80	45,12	44,71	45,91	41K	41
13/06/2022	-3,07%	-1,43	45,12	45,52	44,56	45,52	113K	48
10/06/2022	-1,27%	-0,60	46,55	47,15	46,27	47,15	17K	26
09/06/2022	-1,15%	-0,55	47,15	47,69	47,05	47,91	33K	68
08/06/2022	-1,45%	-0,70	47,70	48,40	47,70	48,89	12K	39
07/06/2022	-0,10%	-0,05	48,40	48,45	48,01	48,86	12K	34
06/06/2022	-0,92%	-0,45	48,45	49,90	48,35	49,90	67K	54
03/06/2022	-1,77%	-0,88	48,90	49,77	48,90	49,77	23K	31
02/06/2022	1,49%	0,73	49,78	49,33	49,23	49,82	9K	39
01/06/2022	0,10%	0,05	49,05	49,10	48,89	49,50	18K	33
31/05/2022	0,20%	0,10	49,00	48,90	48,53	49,89	48K	55
30/05/2022	-0,97%	-0,48	48,90	49,38	48,87	49,91	42K	34
27/05/2022	0,37%	0,18	49,38	49,20	49,20	49,54	13K	17
26/05/2022	1,03%	0,50	49,20	48,65	48,45	49,67	35K	31
25/05/2022	-0,41%	-0,20	48,70	48,88	48,19	49,05	35K	41
24/05/2022	0,72%	0,35	48,90	48,50	47,91	48,90	36K	48
23/05/2022	1,78%	0,85	48,55	47,69	47,61	48,90	59K	56
20/05/2022	1,38%	0,65	47,70	47,05	47,05	48,16	10K	21
19/05/2022	0,64%	0,30	47,05	46,75	46,75	47,47	82K	21
18/05/2022	-2,30%	-1,10	46,75	48,50	46,75	48,50	33K	38
17/05/2022	0,74%	0,35	47,85	47,51	47,51	48,61	21K	31
16/05/2022	1,06%	0,50	47,50	46,40	46,40	48,05	18K	38
13/05/2022	1,29%	0,60	47,00	46,40	46,40	47,49	9K	50
12/05/2022	1,20%	0,55	46,40	46,40	45,70	46,50	45K	80
11/05/2022	0,79%	0,36	45,85	45,50	45,49	46,49	14K	40
10/05/2022	3,43%	1,51	45,49	45,03	45,03	45,69	6K	43
09/05/2022	-5,01%	-2,32	43,98	46,50	43,98	46,50	26K	63
06/05/2022	-0,11%	-0,05	46,30	46,35	45,92	46,90	60K	69
05/05/2022	-2,63%	-1,25	46,35	47,59	45,85	47,59	141K	38
04/05/2022	1,71%	0,80	47,60	47,60	46,24	47,90	54K	75
03/05/2022	-0,21%	-0,10	46,80	47,04	46,80	47,43	76K	33
02/05/2022	-1,47%	-0,70	46,90	48,26	46,46	48,26	86K	43
29/04/2022	-1,65%	-0,80	47,60	48,41	47,60	49,61	39K	42
28/04/2022	0,21%	0,10	48,40	48,15	47,72	49,50	36K	27
27/04/2022	0,98%	0,47	48,30	47,81	47,81	49,10	27K	26
26/04/2022	-1,48%	-0,72	47,83	48,00	47,82	48,25	37K	20
25/04/2022	-0,31%	-0,15	48,55	48,68	48,00	49,13	82K	36
22/04/2022	-3,18%	-1,60	48,70	49,49	48,67	49,75	130K	142
20/04/2022	-0,69%	-0,35	50,30	50,65	50,00	50,80	305K	34
19/04/2022	-0,59%	-0,30	50,65	50,95	50,33	50,98	24K	23
18/04/2022	-0,39%	-0,20	50,95	51,15	50,81	51,29	32K	39
14/04/2022	-0,58%	-0,30	51,15	51,45	50,88	52,00	35K	38
13/04/2022	0,59%	0,30	51,45	51,15	51,15	52,00	31K	31
12/04/2022	-0,58%	-0,30	51,15	51,46	51,15	52,60	67K	35
11/04/2022	-1,25%	-0,65	51,45	51,97	51,45	51,97	59K	39
08/04/2022	-0,57%	-0,30	52,10	52,38	52,01	52,46	54K	36
07/04/2022	0,58%	0,30	52,40	52,10	51,52	52,59	26K	36
06/04/2022	-0,57%	-0,30	52,10	52,37	51,70	53,00	17K	40
05/04/2022	-2,06%	-1,10	52,40	52,80	52,40	53,79	35K	38
04/04/2022	0,00%	0,00	53,50	53,50	53,39	53,79	76K	39
01/04/2022	1,23%	0,65	53,50	52,78	52,78	53,90	90K	48
31/03/2022	-0,28%	-0,15	52,85	53,38	52,85	53,40	41K	31
30/03/2022	-0,17%	-0,09	53,00	53,10	52,99	53,68	29K	36
29/03/2022	0,61%	0,32	53,09	53,00	52,93	53,69	10K	30
28/03/2022	0,23%	0,12	52,77	53,00	52,33	53,00	57K	42
25/03/2022	0,10%	0,05	52,65	52,61	52,48	53,00	104K	58
24/03/2022	1,45%	0,75	52,60	52,70	51,85	52,86	38K	43
23/03/2022	0,29%	0,15	51,85	52,35	51,85	52,38	45K	28
22/03/2022	0,39%	0,20	51,70	51,50	51,44	52,30	30K	42
21/03/2022	1,48%	0,75	51,50	50,76	50,76	51,51	98K	49
18/03/2022	1,91%	0,95	50,75	49,05	49,05	50,90	87K	32
17/03/2022	1,84%	0,90	49,80	48,90	48,90	50,01	119K	37
16/03/2022	1,03%	0,50	48,90	48,40	48,40	49,65	30K	24
15/03/2022	-0,21%	-0,10	48,40	48,79	47,70	48,79	40K	32
14/03/2022	-1,94%	-0,96	48,50	49,51	48,50	50,23	17K	26
11/03/2022	-1,57%	-0,79	49,46	51,02	49,46	51,40	49K	27
10/03/2022	0,20%	0,10	50,25	50,70	49,69	50,70	51K	29
09/03/2022	2,03%	1,00	50,15	49,16	49,16	50,32	29K	28
08/03/2022	-0,30%	-0,15	49,15	49,73	49,15	49,73	61K	29
07/03/2022	-2,45%	-1,24	49,30	50,53	49,30	50,86	72K	57
04/03/2022	-0,94%	-0,48	50,54	51,01	49,91	51,01	45K	37
03/03/2022	0,43%	0,22	51,02	50,81	50,81	51,44	13K	37
02/03/2022	2,42%	1,20	50,80	49,60	49,60	51,45	34K	46
25/02/2022	1,12%	0,55	49,60	49,04	48,20	49,74	35K	42
24/02/2022	1,13%	0,55	49,05	47,40	47,40	49,91	45K	45
23/02/2022	-2,90%	-1,45	48,50	49,95	48,50	50,08	11K	33
22/02/2022	1,50%	0,74	49,95	49,21	49,19	50,27	10K	25
21/02/2022	-1,03%	-0,51	49,21	49,72	49,11	50,07	44K	36
18/02/2022	-0,36%	-0,18	49,72	50,27	49,72	50,96	42K	37
17/02/2022	-1,48%	-0,75	49,90	50,65	49,90	50,65	49K	29
16/02/2022	0,50%	0,25	50,65	50,41	50,41	51,50	58K	39
15/02/2022	0,10%	0,05	50,40	50,93	50,01	51,24	102K	53
14/02/2022	0,70%	0,35	50,35	50,04	50,04	50,35	54K	34
11/02/2022	0,12%	0,06	50,00	49,95	49,65	52,25	166K	67
10/02/2022	0,54%	0,27	49,94	49,70	49,67	50,33	12K	27
09/02/2022	0,55%	0,27	49,67	49,88	49,46	50,00	38K	31
08/02/2022	0,10%	0,05	49,40	49,23	49,08	49,63	19K	33
07/02/2022	-0,28%	-0,14	49,35	49,48	49,04	49,76	26K	45
04/02/2022	0,79%	0,39	49,49	49,69	48,80	49,87	46K	32
03/02/2022	-0,41%	-0,20	49,10	49,07	49,07	49,85	50K	40
02/02/2022	-1,40%	-0,70	49,30	50,02	49,24	50,04	9K	36
01/02/2022	1,52%	0,75	50,00	49,65	48,60	50,00	48K	47
31/01/2022	0,20%	0,10	49,25	49,15	48,98	49,61	57K	40
28/01/2022	-0,51%	-0,25	49,15	48,96	48,96	50,00	75K	41
27/01/2022	1,02%	0,50	49,40	49,73	48,82	49,78	38K	38
26/01/2022	0,41%	0,20	48,90	48,70	48,46	49,95	47K	47
25/01/2022	2,70%	1,28	48,70	47,42	47,42	48,70	9K	30
24/01/2022	-1,00%	-0,48	47,42	47,90	46,83	48,32	41K	54
21/01/2022	-0,70%	-0,34	47,90	48,23	47,43	48,50	159K	43
20/01/2022	1,77%	0,84	48,24	47,65	47,40	48,50	43K	40
19/01/2022	1,35%	0,63	47,40	46,77	46,50	48,00	153K	54
18/01/2022	0,36%	0,17	46,77	46,89	46,64	47,16	160K	40
17/01/2022	-1,19%	-0,56	46,60	47,28	46,60	47,65	22K	27
14/01/2022	1,75%	0,81	47,16	46,10	46,10	47,18	34K	60
13/01/2022	-0,11%	-0,05	46,35	46,09	46,09	46,77	9K	31
12/01/2022	1,87%	0,85	46,40	46,00	45,55	46,89	24K	47
11/01/2022	2,02%	0,90	45,55	44,64	44,21	45,70	36K	38
10/01/2022	-1,24%	-0,56	44,65	45,21	44,59	45,21	24K	42
07/01/2022	1,60%	0,71	45,21	44,50	44,00	45,45	22K	68
06/01/2022	0,61%	0,27	44,50	44,23	44,23	45,13	23K	46
05/01/2022	-2,51%	-1,14	44,23	45,37	44,23	45,98	28K	42
04/01/2022	-1,80%	-0,83	45,37	46,20	45,23	46,20	22K	59
03/01/2022	-0,11%	-0,05	46,20	46,08	45,68	46,98	86K	59
30/12/2021	0,98%	0,45	46,25	46,44	45,81	46,66	40K	33
29/12/2021	-0,54%	-0,25	45,80	46,67	45,80	46,68	28K	39
28/12/2021	-0,75%	-0,35	46,05	46,41	46,03	46,98	78K	84
27/12/2021	0,76%	0,35	46,40	46,10	46,10	46,99	32K	59
23/12/2021	-0,97%	-0,45	46,05	46,50	45,81	46,50	345K	32
22/12/2021	0,43%	0,20	46,50	46,30	46,03	46,98	78K	32
21/12/2021	0,22%	0,10	46,30	47,27	46,30	47,27	117K	21
20/12/2021	-	-	46,20	47,15	46,01	47,50	68K	49

Date,Open,High,Low,Close,Volume
04-Jul-22,43.40,43.82,43.13,43.21,77623
01-Jul-22,43.31,43.47,42.67,43.40,21144
30-Jun-22,43.79,44.00,42.63,43.29,39493
29-Jun-22,44.22,44.33,43.41,43.79,75907
28-Jun-22,44.52,44.93,44.13,44.22,29066
27-Jun-22,43.33,44.38,43.33,44.25,53362
24-Jun-22,42.71,43.77,42.71,43.32,23366
23-Jun-22,43.77,44.20,42.79,43.15,89068
22-Jun-22,43.82,44.13,43.21,43.77,63435
21-Jun-22,44.01,44.31,43.74,43.83,8858
20-Jun-22,44.05,44.30,43.25,44.01,17959
17-Jun-22,45.29,45.29,43.51,44.05,145915
15-Jun-22,44.84,45.80,44.84,45.30,24549
14-Jun-22,45.12,45.91,44.71,44.80,41431
13-Jun-22,45.52,45.52,44.56,45.12,112936
10-Jun-22,47.15,47.15,46.27,46.55,17094
09-Jun-22,47.69,47.91,47.05,47.15,33202
08-Jun-22,48.40,48.89,47.70,47.70,11526
07-Jun-22,48.45,48.86,48.01,48.40,11991
06-Jun-22,49.90,49.90,48.35,48.45,66985
03-Jun-22,49.77,49.77,48.90,48.90,22731
02-Jun-22,49.33,49.82,49.23,49.78,9316
01-Jun-22,49.10,49.50,48.89,49.05,18358
31-May-22,48.90,49.89,48.53,49.00,48155
30-May-22,49.38,49.91,48.87,48.90,41954
27-May-22,49.20,49.54,49.20,49.38,12694
26-May-22,48.65,49.67,48.45,49.20,35145
25-May-22,48.88,49.05,48.19,48.70,35264
24-May-22,48.50,48.90,47.91,48.90,36344
23-May-22,47.69,48.90,47.61,48.55,59406
20-May-22,47.05,48.16,47.05,47.70,10363
19-May-22,46.75,47.47,46.75,47.05,81732
18-May-22,48.50,48.50,46.75,46.75,32560
17-May-22,47.51,48.61,47.51,47.85,21120
16-May-22,46.40,48.05,46.40,47.50,18123
13-May-22,46.40,47.49,46.40,47.00,9355
12-May-22,46.40,46.50,45.70,46.40,44594
11-May-22,45.50,46.49,45.49,45.85,14190
10-May-22,45.03,45.69,45.03,45.49,5624
09-May-22,46.50,46.50,43.98,43.98,25940
06-May-22,46.35,46.90,45.92,46.30,60428
05-May-22,47.59,47.59,45.85,46.35,140560
04-May-22,47.60,47.90,46.24,47.60,53791
03-May-22,47.04,47.43,46.80,46.80,76051
02-May-22,48.26,48.26,46.46,46.90,86243
29-Apr-22,48.41,49.61,47.60,47.60,38517
28-Apr-22,48.15,49.50,47.72,48.40,35849
27-Apr-22,47.81,49.10,47.81,48.30,27285
26-Apr-22,48.00,48.25,47.82,47.83,37363
25-Apr-22,48.68,49.13,48.00,48.55,82092
22-Apr-22,49.49,49.75,48.67,48.70,130034
20-Apr-22,50.65,50.80,50.00,50.30,304541
19-Apr-22,50.95,50.98,50.33,50.65,23550
18-Apr-22,51.15,51.29,50.81,50.95,31627
14-Apr-22,51.45,52.00,50.88,51.15,34798
13-Apr-22,51.15,52.00,51.15,51.45,30616
12-Apr-22,51.46,52.60,51.15,51.15,66632
11-Apr-22,51.97,51.97,51.45,51.45,58629
08-Apr-22,52.38,52.46,52.01,52.10,54002
07-Apr-22,52.10,52.59,51.52,52.40,26130
06-Apr-22,52.37,53.00,51.70,52.10,17000
05-Apr-22,52.80,53.79,52.40,52.40,35422
04-Apr-22,53.50,53.79,53.39,53.50,76010
01-Apr-22,52.78,53.90,52.78,53.50,90486
31-Mar-22,53.38,53.40,52.85,52.85,41273
30-Mar-22,53.10,53.68,52.99,53.00,29161
29-Mar-22,53.00,53.69,52.93,53.09,9553
28-Mar-22,53.00,53.00,52.33,52.77,56736
25-Mar-22,52.61,53.00,52.48,52.65,104214
24-Mar-22,52.70,52.86,51.85,52.60,38379
23-Mar-22,52.35,52.38,51.85,51.85,44974
22-Mar-22,51.50,52.30,51.44,51.70,30003
21-Mar-22,50.76,51.51,50.76,51.50,98213
18-Mar-22,49.05,50.90,49.05,50.75,86626
17-Mar-22,48.90,50.01,48.90,49.80,119228
16-Mar-22,48.40,49.65,48.40,48.90,29622
15-Mar-22,48.79,48.79,47.70,48.40,40282
14-Mar-22,49.51,50.23,48.50,48.50,16558
11-Mar-22,51.02,51.40,49.46,49.46,48654
10-Mar-22,50.70,50.70,49.69,50.25,51250
09-Mar-22,49.16,50.32,49.16,50.15,29379
08-Mar-22,49.73,49.73,49.15,49.15,60555
07-Mar-22,50.53,50.86,49.30,49.30,72064
04-Mar-22,51.01,51.01,49.91,50.54,44882
03-Mar-22,50.81,51.44,50.81,51.02,12681
02-Mar-22,49.60,51.45,49.60,50.80,33526
25-Feb-22,49.04,49.74,48.20,49.60,35305
24-Feb-22,47.40,49.91,47.40,49.05,44560
23-Feb-22,49.95,50.08,48.50,48.50,10859
22-Feb-22,49.21,50.27,49.19,49.95,9734
21-Feb-22,49.72,50.07,49.11,49.21,43820
18-Feb-22,50.27,50.96,49.72,49.72,42270
17-Feb-22,50.65,50.65,49.90,49.90,49010
16-Feb-22,50.41,51.50,50.41,50.65,58051
15-Feb-22,50.93,51.24,50.01,50.40,102122
14-Feb-22,50.04,50.35,50.04,50.35,53836
11-Feb-22,49.95,52.25,49.65,50.00,166297
10-Feb-22,49.70,50.33,49.67,49.94,12235
09-Feb-22,49.88,50.00,49.46,49.67,38475
08-Feb-22,49.23,49.63,49.08,49.40,19480
07-Feb-22,49.48,49.76,49.04,49.35,26481
04-Feb-22,49.69,49.87,48.80,49.49,46056
03-Feb-22,49.07,49.85,49.07,49.10,50150
02-Feb-22,50.02,50.04,49.24,49.30,8745
01-Feb-22,49.65,50.00,48.60,50.00,47806
31-Jan-22,49.15,49.61,48.98,49.25,57132
28-Jan-22,48.96,50.00,48.96,49.15,75370
27-Jan-22,49.73,49.78,48.82,49.40,37507
26-Jan-22,48.70,49.95,48.46,48.90,46537
25-Jan-22,47.42,48.70,47.42,48.70,9361
24-Jan-22,47.90,48.32,46.83,47.42,40577
21-Jan-22,48.23,48.50,47.43,47.90,158922
20-Jan-22,47.65,48.50,47.40,48.24,42545
19-Jan-22,46.77,48.00,46.50,47.40,153407
18-Jan-22,46.89,47.16,46.64,46.77,159940
17-Jan-22,47.28,47.65,46.60,46.60,22030
14-Jan-22,46.10,47.18,46.10,47.16,34412
13-Jan-22,46.09,46.77,46.09,46.35,9004
12-Jan-22,46.00,46.89,45.55,46.40,24154
11-Jan-22,44.64,45.70,44.21,45.55,35937
10-Jan-22,45.21,45.21,44.59,44.65,24169
07-Jan-22,44.50,45.45,44.00,45.21,21654
06-Jan-22,44.23,45.13,44.23,44.50,23089
05-Jan-22,45.37,45.98,44.23,44.23,27997
04-Jan-22,46.20,46.20,45.23,45.37,21668
03-Jan-22,46.08,46.98,45.68,46.20,85577
30-Dec-21,46.44,46.66,45.81,46.25,40425
29-Dec-21,46.67,46.68,45.80,45.80,28176
28-Dec-21,46.41,46.98,46.03,46.05,78147
27-Dec-21,46.10,46.99,46.10,46.40,32378
23-Dec-21,46.50,46.50,45.81,46.05,344614
22-Dec-21,46.30,46.98,46.03,46.50,77673
21-Dec-21,47.27,47.27,46.30,46.30,116811
20-Dec-21,47.15,47.50,46.01,46.20,67960

*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