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
26/07/2024	1,07%	0,59	55,77	56,00	54,40	56,00	15K	10
25/07/2024	-0,11%	-0,06	55,18	55,80	55,03	55,80	10K	8
24/07/2024	-0,47%	-0,26	55,24	55,29	55,24	55,51	369K	9
23/07/2024	-1,09%	-0,61	55,50	55,81	55,50	55,81	780	4
22/07/2024	-0,02%	-0,01	56,11	55,02	55,02	56,12	6K	9
19/07/2024	0,34%	0,19	56,12	56,00	56,00	56,12	168	2
18/07/2024	-1,31%	-0,74	55,93	56,61	55,93	56,61	657K	10
16/07/2024	-0,02%	-0,01	56,67	56,58	56,49	56,67	9K	4
15/07/2024	0,50%	0,28	56,68	55,80	55,80	56,68	25K	11
12/07/2024	0,50%	0,28	56,40	56,31	56,31	56,52	5K	5
11/07/2024	0,75%	0,42	56,12	56,07	56,07	56,12	8K	3
10/07/2024	0,09%	0,05	55,70	55,30	55,30	56,05	5K	8
09/07/2024	0,25%	0,14	55,65	55,52	55,52	55,73	7K	7
08/07/2024	0,47%	0,26	55,51	55,20	55,20	55,51	7K	7
05/07/2024	0,09%	0,05	55,25	54,55	54,55	55,43	8K	6
04/07/2024	0,64%	0,35	55,20	55,30	55,20	55,40	9K	8
03/07/2024	0,73%	0,40	54,85	55,15	54,85	55,23	10K	6
02/07/2024	0,83%	0,45	54,45	54,45	54,45	54,45	4K	1
01/07/2024	-0,37%	-0,20	54,00	54,25	54,00	54,70	12K	12
28/06/2024	-0,18%	-0,10	54,20	54,21	54,16	54,25	16K	5
27/06/2024	1,50%	0,80	54,30	53,97	53,97	54,32	16K	5
26/06/2024	-0,15%	-0,08	53,50	52,60	52,60	53,50	7K	4
25/06/2024	0,06%	0,03	53,58	54,15	53,56	54,15	2K	5
24/06/2024	0,87%	0,46	53,55	52,11	52,11	53,64	13K	12
21/06/2024	0,36%	0,19	53,09	53,01	52,95	53,09	19K	7
20/06/2024	0,63%	0,33	52,90	52,10	52,10	53,10	2K	6
19/06/2024	0,81%	0,42	52,57	51,40	51,40	52,57	6K	5
18/06/2024	-0,02%	-0,01	52,15	52,16	52,15	52,31	7K	5
17/06/2024	-0,08%	-0,04	52,16	52,08	52,08	52,22	10K	5
14/06/2024	0,00%	0,00	52,20	52,28	51,91	52,37	13K	16
13/06/2024	-0,57%	-0,30	52,20	51,50	51,50	52,38	20K	4
12/06/2024	-1,13%	-0,60	52,50	52,71	52,26	53,19	81K	10
11/06/2024	0,76%	0,40	53,10	52,91	52,91	53,19	51K	3
10/06/2024	0,00%	0,00	52,70	53,00	52,70	53,00	10K	6
07/06/2024	-0,79%	-0,42	52,70	53,08	52,70	53,08	23K	3
05/06/2024	-0,24%	-0,13	53,12	53,36	53,06	53,38	45K	8
04/06/2024	-0,19%	-0,10	53,25	53,00	53,00	53,25	11K	4
03/06/2024	-0,22%	-0,12	53,35	53,31	53,22	53,52	11K	10
31/05/2024	-0,48%	-0,26	53,47	53,73	53,47	54,03	4K	9
29/05/2024	-0,50%	-0,27	53,73	53,65	53,65	53,73	14K	3
28/05/2024	-0,63%	-0,34	54,00	54,10	54,00	54,61	11K	7
27/05/2024	0,17%	0,09	54,34	54,25	54,24	54,42	198K	22
24/05/2024	-0,29%	-0,16	54,25	54,45	54,25	54,55	214K	5
23/05/2024	-1,07%	-0,59	54,41	54,10	54,10	54,55	2K	5
22/05/2024	-1,08%	-0,60	55,00	55,13	55,00	55,13	2K	3
21/05/2024	-0,27%	-0,15	55,60	55,78	55,60	55,79	5K	3
20/05/2024	-0,45%	-0,25	55,75	55,03	55,03	55,76	7K	4
17/05/2024	0,00%	0,00	56,00	56,00	55,97	56,09	2K	6
16/05/2024	0,18%	0,10	56,00	55,90	55,90	56,18	30K	8
15/05/2024	-0,45%	-0,25	55,90	56,15	55,61	56,15	63K	11
14/05/2024	-0,09%	-0,05	56,15	56,20	56,15	56,33	2M	19
13/05/2024	0,90%	0,50	56,20	55,30	55,30	56,30	35K	10
10/05/2024	-0,71%	-0,40	55,70	56,42	55,70	56,42	10K	4
09/05/2024	-0,88%	-0,50	56,10	55,91	55,91	56,15	12K	5
08/05/2024	0,35%	0,20	56,60	55,50	55,50	56,76	3M	40
07/05/2024	0,53%	0,30	56,40	56,47	56,40	56,59	9K	8
06/05/2024	-0,09%	-0,05	56,10	56,34	56,10	56,52	38K	13
03/05/2024	1,08%	0,60	56,15	56,00	56,00	56,28	6K	7
02/05/2024	0,96%	0,53	55,55	55,01	55,01	55,64	7K	8
30/04/2024	-1,22%	-0,68	55,02	55,70	55,02	55,70	17K	5
29/04/2024	0,36%	0,20	55,70	54,70	54,70	55,73	18K	12
26/04/2024	2,02%	1,10	55,50	54,93	54,93	55,50	332	3
25/04/2024	-0,37%	-0,20	54,40	54,48	54,26	54,48	31K	4
24/04/2024	-0,60%	-0,33	54,60	54,70	54,60	54,70	30K	4
23/04/2024	0,24%	0,13	54,93	54,38	54,38	54,93	4K	18
22/04/2024	-0,16%	-0,09	54,80	54,89	54,66	55,10	93K	10
19/04/2024	1,09%	0,59	54,89	54,63	54,63	54,89	4K	3
18/04/2024	0,24%	0,13	54,30	54,17	54,17	54,71	16K	7
17/04/2024	-0,26%	-0,14	54,17	53,60	53,60	54,62	14K	7
16/04/2024	-0,55%	-0,30	54,31	54,49	54,31	54,49	10K	2
15/04/2024	-0,62%	-0,34	54,61	54,95	54,61	55,16	10K	10
12/04/2024	-1,54%	-0,86	54,95	54,95	54,95	54,95	2K	1
11/04/2024	-0,57%	-0,32	55,81	55,02	55,02	56,00	8K	6
10/04/2024	-1,01%	-0,57	56,13	56,45	56,13	56,45	41K	4
09/04/2024	0,80%	0,45	56,70	56,25	56,25	56,74	183K	10
08/04/2024	1,22%	0,68	56,25	54,60	54,60	56,44	167K	10
05/04/2024	-1,80%	-1,02	55,57	56,70	55,37	56,70	6K	9
04/04/2024	1,62%	0,90	56,59	56,59	56,59	56,59	452	1
03/04/2024	-0,38%	-0,21	55,69	55,90	55,24	55,90	1K	5
02/04/2024	0,76%	0,42	55,90	55,59	55,39	55,90	4K	7
01/04/2024	-0,75%	-0,42	55,48	55,89	55,48	56,08	4K	10
28/03/2024	0,27%	0,15	55,90	55,79	55,79	56,18	34K	9
27/03/2024	0,72%	0,40	55,75	55,35	55,26	55,75	31K	10
26/03/2024	-0,09%	-0,05	55,35	55,40	55,32	55,57	4K	6
25/03/2024	0,00%	0,00	55,40	55,47	55,40	55,55	4K	7
22/03/2024	-0,89%	-0,50	55,40	55,68	55,40	55,70	13K	9
21/03/2024	-0,25%	-0,14	55,90	56,06	55,90	56,06	4K	2
20/03/2024	0,88%	0,49	56,04	55,73	55,49	56,13	89M	796
19/03/2024	0,54%	0,30	55,55	55,49	55,49	55,78	16K	11
18/03/2024	0,18%	0,10	55,25	55,24	55,24	55,25	3K	3
15/03/2024	-0,81%	-0,45	55,15	56,60	55,15	56,60	21K	10
14/03/2024	-0,27%	-0,15	55,60	54,90	54,90	55,85	3K	5
13/03/2024	0,36%	0,20	55,75	55,71	55,71	55,91	5K	6
12/03/2024	1,18%	0,65	55,55	55,58	55,55	55,68	4K	3
11/03/2024	-0,72%	-0,40	54,90	54,73	54,73	55,33	120K	10
08/03/2024	-1,25%	-0,70	55,30	55,00	55,00	55,52	4K	5
07/03/2024	-0,36%	-0,20	56,00	56,18	56,00	56,25	8K	9
06/03/2024	0,63%	0,35	56,20	55,75	55,65	56,43	72K	15
05/03/2024	-0,09%	-0,05	55,85	55,90	55,79	56,12	4K	6
04/03/2024	-0,99%	-0,56	55,90	56,30	55,90	56,45	2K	7
01/03/2024	0,37%	0,21	56,46	56,25	56,24	56,66	3K	11
29/02/2024	-0,53%	-0,30	56,25	56,55	56,25	56,55	119K	10
28/02/2024	-1,31%	-0,75	56,55	57,30	56,55	57,30	44K	10
27/02/2024	1,60%	0,90	57,30	57,11	57,02	57,30	16K	8
26/02/2024	0,09%	0,05	56,40	56,26	56,26	56,63	8K	5
23/02/2024	-0,62%	-0,35	56,35	56,25	56,25	56,85	29K	5
22/02/2024	0,18%	0,10	56,70	56,96	56,64	56,96	49K	8
21/02/2024	0,09%	0,05	56,60	55,70	55,70	56,69	61K	9
20/02/2024	0,71%	0,40	56,55	56,19	56,10	56,55	2M	44
19/02/2024	0,27%	0,15	56,15	56,00	56,00	56,15	24K	6
16/02/2024	0,72%	0,40	56,00	55,60	55,60	56,17	17K	8
15/02/2024	0,91%	0,50	55,60	55,20	55,20	55,60	16K	9
14/02/2024	-1,01%	-0,56	55,10	55,65	55,10	55,65	9K	6
09/02/2024	-0,45%	-0,25	55,66	56,02	55,66	56,02	335	2
08/02/2024	-1,13%	-0,64	55,91	56,54	55,80	56,56	12K	8
07/02/2024	-0,26%	-0,15	56,55	57,11	56,40	57,11	8K	7
06/02/2024	2,16%	1,20	56,70	56,25	56,25	56,70	15K	6
05/02/2024	0,09%	0,05	55,50	55,45	55,33	55,58	27K	6
02/02/2024	-0,89%	-0,50	55,45	55,95	55,32	55,95	26K	10
01/02/2024	-0,18%	-0,10	55,95	55,91	55,68	56,02	119K	12
31/01/2024	0,99%	0,55	56,05	56,30	55,90	56,31	33K	9
30/01/2024	-0,80%	-0,45	55,50	55,54	55,50	55,69	17K	21
29/01/2024	-0,53%	-0,30	55,95	55,97	55,90	55,97	4K	4
26/01/2024	0,81%	0,45	56,25	55,87	55,87	56,31	2K	5
25/01/2024	0,02%	0,01	55,80	55,79	55,79	56,07	3K	8
24/01/2024	-0,02%	-0,01	55,79	55,40	55,40	56,20	4K	9
23/01/2024	1,45%	0,80	55,80	55,27	55,27	55,80	9K	7
22/01/2024	-0,90%	-0,50	55,00	54,70	54,70	55,48	6K	6
19/01/2024	0,18%	0,10	55,50	56,50	55,16	56,50	8K	5
18/01/2024	-0,89%	-0,50	55,40	57,00	55,40	57,00	8K	5
17/01/2024	-0,85%	-0,48	55,90	56,10	55,90	56,12	5K	9
16/01/2024	-1,43%	-0,82	56,38	56,97	56,38	56,97	21K	7
15/01/2024	0,16%	0,09	57,20	56,45	56,45	57,23	13K	11
12/01/2024	-	-	57,11	56,96	56,96	57,13	23K	9

Date,Open,High,Low,Close,Volume
26-Jul-24,56.00,56.00,54.40,55.77,14637
25-Jul-24,55.80,55.80,55.03,55.18,10298
24-Jul-24,55.29,55.51,55.24,55.24,369438
23-Jul-24,55.81,55.81,55.50,55.50,780
22-Jul-24,55.02,56.12,55.02,56.11,6497
19-Jul-24,56.00,56.12,56.00,56.12,168
18-Jul-24,56.61,56.61,55.93,55.93,657465
16-Jul-24,56.58,56.67,56.49,56.67,9113
15-Jul-24,55.80,56.68,55.80,56.68,25298
12-Jul-24,56.31,56.52,56.31,56.40,4567
11-Jul-24,56.07,56.12,56.07,56.12,8247
10-Jul-24,55.30,56.05,55.30,55.70,4679
09-Jul-24,55.52,55.73,55.52,55.65,6739
08-Jul-24,55.20,55.51,55.20,55.51,7369
05-Jul-24,54.55,55.43,54.55,55.25,8059
04-Jul-24,55.30,55.40,55.20,55.20,8894
03-Jul-24,55.15,55.23,54.85,54.85,9761
02-Jul-24,54.45,54.45,54.45,54.45,4083
01-Jul-24,54.25,54.70,54.00,54.00,12205
28-Jun-24,54.21,54.25,54.16,54.20,16054
27-Jun-24,53.97,54.32,53.97,54.30,16160
26-Jun-24,52.60,53.50,52.60,53.50,6575
25-Jun-24,54.15,54.15,53.56,53.58,1984
24-Jun-24,52.11,53.64,52.11,53.55,13155
21-Jun-24,53.01,53.09,52.95,53.09,18921
20-Jun-24,52.10,53.10,52.10,52.90,1846
19-Jun-24,51.40,52.57,51.40,52.57,6456
18-Jun-24,52.16,52.31,52.15,52.15,6625
17-Jun-24,52.08,52.22,52.08,52.16,10010
14-Jun-24,52.28,52.37,51.91,52.20,13454
13-Jun-24,51.50,52.38,51.50,52.20,19579
12-Jun-24,52.71,53.19,52.26,52.50,81109
11-Jun-24,52.91,53.19,52.91,53.10,51140
10-Jun-24,53.00,53.00,52.70,52.70,10301
07-Jun-24,53.08,53.08,52.70,52.70,22879
05-Jun-24,53.36,53.38,53.06,53.12,44950
04-Jun-24,53.00,53.25,53.00,53.25,10558
03-Jun-24,53.31,53.52,53.22,53.35,10829
31-May-24,53.73,54.03,53.47,53.47,4070
29-May-24,53.65,53.73,53.65,53.73,14284
28-May-24,54.10,54.61,54.00,54.00,10756
27-May-24,54.25,54.42,54.24,54.34,197524
24-May-24,54.45,54.55,54.25,54.25,213770
23-May-24,54.10,54.55,54.10,54.41,2451
22-May-24,55.13,55.13,55.00,55.00,2094
21-May-24,55.78,55.79,55.60,55.60,4791
20-May-24,55.03,55.76,55.03,55.75,6630
17-May-24,56.00,56.09,55.97,56.00,2353
16-May-24,55.90,56.18,55.90,56.00,30318
15-May-24,56.15,56.15,55.61,55.90,62854
14-May-24,56.20,56.33,56.15,56.15,1505001
13-May-24,55.30,56.30,55.30,56.20,35104
10-May-24,56.42,56.42,55.70,55.70,10013
09-May-24,55.91,56.15,55.91,56.10,11864
08-May-24,55.50,56.76,55.50,56.60,3158161
07-May-24,56.47,56.59,56.40,56.40,9096
06-May-24,56.34,56.52,56.10,56.10,37547
03-May-24,56.00,56.28,56.00,56.15,6066
02-May-24,55.01,55.64,55.01,55.55,7277
30-Apr-24,55.70,55.70,55.02,55.02,17147
29-Apr-24,54.70,55.73,54.70,55.70,18426
26-Apr-24,54.93,55.50,54.93,55.50,332
25-Apr-24,54.48,54.48,54.26,54.40,30942
24-Apr-24,54.70,54.70,54.60,54.60,29866
23-Apr-24,54.38,54.93,54.38,54.93,4192
22-Apr-24,54.89,55.10,54.66,54.80,92601
19-Apr-24,54.63,54.89,54.63,54.89,4268
18-Apr-24,54.17,54.71,54.17,54.30,16096
17-Apr-24,53.60,54.62,53.60,54.17,13780
16-Apr-24,54.49,54.49,54.31,54.31,9777
15-Apr-24,54.95,55.16,54.61,54.61,9727
12-Apr-24,54.95,54.95,54.95,54.95,1648
11-Apr-24,55.02,56.00,55.02,55.81,7723
10-Apr-24,56.45,56.45,56.13,56.13,41248
09-Apr-24,56.25,56.74,56.25,56.70,183451
08-Apr-24,54.60,56.44,54.60,56.25,167051
05-Apr-24,56.70,56.70,55.37,55.57,5853
04-Apr-24,56.59,56.59,56.59,56.59,452
03-Apr-24,55.90,55.90,55.24,55.69,1277
02-Apr-24,55.59,55.90,55.39,55.90,4449
01-Apr-24,55.89,56.08,55.48,55.48,4230
28-Mar-24,55.79,56.18,55.79,55.90,34237
27-Mar-24,55.35,55.75,55.26,55.75,30594
26-Mar-24,55.40,55.57,55.32,55.35,4215
25-Mar-24,55.47,55.55,55.40,55.40,3937
22-Mar-24,55.68,55.70,55.40,55.40,12934
21-Mar-24,56.06,56.06,55.90,55.90,3633
20-Mar-24,55.73,56.13,55.49,56.04,88514071
19-Mar-24,55.49,55.78,55.49,55.55,15890
18-Mar-24,55.24,55.25,55.24,55.25,2817
15-Mar-24,56.60,56.60,55.15,55.15,21193
14-Mar-24,54.90,55.85,54.90,55.60,3008
13-Mar-24,55.71,55.91,55.71,55.75,5185
12-Mar-24,55.58,55.68,55.55,55.55,3500
11-Mar-24,54.73,55.33,54.73,54.90,119855
08-Mar-24,55.00,55.52,55.00,55.30,3710
07-Mar-24,56.18,56.25,56.00,56.00,8073
06-Mar-24,55.75,56.43,55.65,56.20,72009
05-Mar-24,55.90,56.12,55.79,55.85,3742
04-Mar-24,56.30,56.45,55.90,55.90,1736
01-Mar-24,56.25,56.66,56.24,56.46,3275
29-Feb-24,56.55,56.55,56.25,56.25,118949
28-Feb-24,57.30,57.30,56.55,56.55,43628
27-Feb-24,57.11,57.30,57.02,57.30,15864
26-Feb-24,56.26,56.63,56.26,56.40,8000
23-Feb-24,56.25,56.85,56.25,56.35,29274
22-Feb-24,56.96,56.96,56.64,56.70,49114
21-Feb-24,55.70,56.69,55.70,56.60,61323
20-Feb-24,56.19,56.55,56.10,56.55,2298355
19-Feb-24,56.00,56.15,56.00,56.15,24117
16-Feb-24,55.60,56.17,55.60,56.00,16521
15-Feb-24,55.20,55.60,55.20,55.60,16080
14-Feb-24,55.65,55.65,55.10,55.10,9327
09-Feb-24,56.02,56.02,55.66,55.66,335
08-Feb-24,56.54,56.56,55.80,55.91,12382
07-Feb-24,57.11,57.11,56.40,56.55,8139
06-Feb-24,56.25,56.70,56.25,56.70,14957
05-Feb-24,55.45,55.58,55.33,55.50,26776
02-Feb-24,55.95,55.95,55.32,55.45,26106
01-Feb-24,55.91,56.02,55.68,55.95,118778
31-Jan-24,56.30,56.31,55.90,56.05,33265
30-Jan-24,55.54,55.69,55.50,55.50,17337
29-Jan-24,55.97,55.97,55.90,55.95,4028
26-Jan-24,55.87,56.31,55.87,56.25,2068
25-Jan-24,55.79,56.07,55.79,55.80,2960
24-Jan-24,55.40,56.20,55.40,55.79,3504
23-Jan-24,55.27,55.80,55.27,55.80,9157
22-Jan-24,54.70,55.48,54.70,55.00,6212
19-Jan-24,56.50,56.50,55.16,55.50,7823
18-Jan-24,57.00,57.00,55.40,55.40,8168
17-Jan-24,56.10,56.12,55.90,55.90,4979
16-Jan-24,56.97,56.97,56.38,56.38,20898
15-Jan-24,56.45,57.23,56.45,57.20,12687
12-Jan-24,56.96,57.13,56.96,57.11,22998

*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