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
11/06/2021	-0,36%	-0,21	57,50	56,70	56,70	58,40	19K	28
10/06/2021	0,37%	0,21	57,71	57,20	57,20	58,45	299K	29
09/06/2021	0,07%	0,04	57,50	56,91	56,91	58,03	13K	24
08/06/2021	-0,35%	-0,20	57,46	57,66	57,24	57,90	25K	27
07/06/2021	-0,24%	-0,14	57,66	57,84	57,59	58,05	36K	28
04/06/2021	0,77%	0,44	57,80	58,45	57,36	58,45	52K	25
02/06/2021	0,46%	0,26	57,36	57,10	57,10	58,35	1M	64
01/06/2021	1,49%	0,84	57,10	56,75	56,75	57,95	152K	40
31/05/2021	0,64%	0,36	56,26	55,91	55,91	56,70	83K	31
28/05/2021	0,38%	0,21	55,90	55,70	55,54	56,15	115K	32
27/05/2021	0,49%	0,27	55,69	55,63	55,15	55,69	268K	130

26/05/2021	0,95%	0,52	55,42	54,89	54,89	55,57	106K	53
25/05/2021	-0,90%	-0,50	54,90	55,40	54,89	55,69	30K	29
24/05/2021	1,56%	0,85	55,40	54,41	54,41	55,40	107K	35
21/05/2021	-0,27%	-0,15	54,55	54,80	54,36	54,80	729K	26
20/05/2021	0,24%	0,13	54,70	54,83	54,63	54,90	286K	22
19/05/2021	-1,12%	-0,62	54,57	55,19	54,20	55,27	291K	23
18/05/2021	0,40%	0,22	55,19	54,97	54,52	55,39	15K	27
17/05/2021	1,66%	0,90	54,97	54,19	54,19	54,98	643K	84
14/05/2021	-0,22%	-0,12	54,07	54,56	54,07	55,35	99K	30
13/05/2021	0,17%	0,09	54,19	54,80	53,20	54,80	5K	16
12/05/2021	-2,87%	-1,60	54,10	55,60	53,67	55,60	47K	32
11/05/2021	2,20%	1,20	55,70	54,50	53,40	55,70	9K	20
10/05/2021	-0,47%	-0,26	54,50	54,76	54,50	55,90	78K	50
07/05/2021	1,69%	0,91	54,76	53,85	53,40	54,90	132K	40
06/05/2021	-0,04%	-0,02	53,85	53,87	53,10	54,55	27K	24
05/05/2021	2,61%	1,37	53,87	53,43	53,30	54,00	29K	32
04/05/2021	-1,74%	-0,93	52,50	53,43	52,50	54,80	93K	40
03/05/2021	0,11%	0,06	53,43	53,79	53,34	54,80	46K	38
30/04/2021	-0,98%	-0,53	53,37	53,90	53,37	54,10	26K	26
29/04/2021	-0,46%	-0,25	53,90	54,15	53,90	54,90	65K	31
28/04/2021	1,35%	0,72	54,15	53,44	53,44	54,50	51K	35
27/04/2021	-0,78%	-0,42	53,43	54,05	53,10	54,59	143K	55
26/04/2021	-0,17%	-0,09	53,85	53,95	53,85	54,50	42K	43
23/04/2021	1,20%	0,64	53,94	53,45	53,45	54,85	73K	39
22/04/2021	-0,37%	-0,20	53,30	53,51	53,30	54,67	53K	36
20/04/2021	-1,07%	-0,58	53,50	54,08	53,50	54,08	194K	34
19/04/2021	-0,50%	-0,27	54,08	54,34	54,00	54,50	114K	55
16/04/2021	0,37%	0,20	54,35	53,97	53,55	54,40	59K	59
15/04/2021	1,21%	0,65	54,15	53,50	53,50	54,65	36K	42
14/04/2021	0,83%	0,44	53,50	53,55	53,06	54,11	167K	88
13/04/2021	0,13%	0,07	53,06	53,55	52,57	53,55	19K	31
12/04/2021	0,82%	0,43	52,99	53,70	52,56	53,80	25K	39
09/04/2021	-0,72%	-0,38	52,56	54,00	52,53	54,00	103K	33
08/04/2021	0,51%	0,27	52,94	53,20	51,34	54,20	37K	28
07/04/2021	-0,43%	-0,23	52,67	52,90	52,29	53,00	46K	32
06/04/2021	0,88%	0,46	52,90	52,44	52,16	52,90	47K	41
05/04/2021	2,28%	1,17	52,44	51,28	51,28	52,46	137K	48
01/04/2021	-0,89%	-0,46	51,27	51,55	51,24	52,35	60K	33
31/03/2021	-0,14%	-0,07	51,73	51,80	51,40	52,40	75K	31
30/03/2021	1,29%	0,66	51,80	51,20	51,14	51,85	45K	38
29/03/2021	-0,12%	-0,06	51,14	50,99	49,78	51,25	74K	40
26/03/2021	1,47%	0,74	51,20	50,46	50,41	51,20	84K	26
25/03/2021	1,77%	0,88	50,46	49,58	49,58	50,99	10K	13
24/03/2021	-1,53%	-0,77	49,58	50,35	49,58	50,95	134K	29
23/03/2021	-1,08%	-0,55	50,35	50,59	50,31	51,18	24K	34
22/03/2021	-0,88%	-0,45	50,90	52,15	50,44	52,15	31K	41
19/03/2021	0,90%	0,46	51,35	50,89	50,89	51,58	24K	40
18/03/2021	-1,64%	-0,85	50,89	51,74	50,89	52,34	77K	70
17/03/2021	1,45%	0,74	51,74	51,20	50,57	51,99	253K	61
16/03/2021	0,24%	0,12	51,00	50,88	50,40	51,20	64K	66
15/03/2021	0,75%	0,38	50,88	50,49	50,47	51,20	90K	90
12/03/2021	-1,10%	-0,56	50,50	51,06	49,64	51,06	9K	15
11/03/2021	2,24%	1,12	51,06	51,00	50,51	51,06	5K	15
10/03/2021	1,05%	0,52	49,94	49,42	49,11	50,23	22K	12
09/03/2021	0,26%	0,13	49,42	49,29	48,97	50,08	12K	29
08/03/2021	-3,81%	-1,95	49,29	51,24	49,29	51,24	17K	29
05/03/2021	3,20%	1,59	51,24	49,65	49,00	51,24	91K	39
04/03/2021	-0,02%	-0,01	49,65	49,66	49,65	50,69	22K	17
03/03/2021	-0,28%	-0,14	49,66	48,50	48,28	49,83	22K	30
02/03/2021	0,61%	0,30	49,80	49,19	48,00	50,08	266K	44
01/03/2021	1,23%	0,60	49,50	48,10	48,10	51,00	191K	54
26/02/2021	-1,71%	-0,85	48,90	49,75	48,10	51,10	815K	98
25/02/2021	-2,83%	-1,45	49,75	51,20	49,75	51,74	49K	22
24/02/2021	0,10%	0,05	51,20	51,20	50,82	52,35	75K	45
23/02/2021	2,30%	1,15	51,15	50,59	50,00	51,15	586K	51
22/02/2021	-4,45%	-2,33	50,00	51,53	48,88	51,53	207K	104
19/02/2021	-0,85%	-0,45	52,33	51,76	51,76	52,86	43K	24
18/02/2021	-0,32%	-0,17	52,78	53,39	52,57	53,99	288K	28
17/02/2021	0,74%	0,39	52,95	52,56	52,51	53,95	50K	29
12/02/2021	0,19%	0,10	52,56	52,45	52,11	53,70	41K	29
11/02/2021	0,19%	0,10	52,46	52,83	52,46	52,97	112K	16
10/02/2021	-0,89%	-0,47	52,36	52,83	52,26	52,83	239K	26
09/02/2021	-0,13%	-0,07	52,83	52,90	52,32	53,03	11K	24
08/02/2021	0,09%	0,05	52,90	52,86	52,64	53,50	70K	41
05/02/2021	0,53%	0,28	52,85	52,80	52,69	53,33	64K	23
04/02/2021	0,06%	0,03	52,57	53,00	52,43	53,45	240K	29
03/02/2021	1,43%	0,74	52,54	51,82	51,82	53,00	65K	23
02/02/2021	0,52%	0,27	51,80	52,01	51,55	52,63	47K	41
01/02/2021	2,42%	1,22	51,53	50,35	50,35	51,81	19K	26
29/01/2021	-3,44%	-1,79	50,31	51,87	50,31	52,48	122K	49
28/01/2021	2,72%	1,38	52,10	50,00	50,00	52,28	114K	32
27/01/2021	-1,11%	-0,57	50,72	51,28	50,72	52,25	172K	51
26/01/2021	-0,60%	-0,31	51,29	51,60	51,00	52,70	24K	38
22/01/2021	-1,26%	-0,66	51,60	51,02	50,10	51,93	87K	32
21/01/2021	-0,46%	-0,24	52,26	52,50	52,03	53,23	71K	22
20/01/2021	-1,13%	-0,60	52,50	53,95	52,29	53,95	271K	48
19/01/2021	-0,69%	-0,37	53,10	53,47	52,52	53,88	541K	135
18/01/2021	0,79%	0,42	53,47	54,35	53,47	54,35	123K	18
15/01/2021	-2,03%	-1,10	53,05	54,95	53,02	54,95	169K	26
14/01/2021	1,31%	0,70	54,15	55,25	53,87	55,25	42K	39
13/01/2021	-2,20%	-1,20	53,45	54,90	53,36	55,70	322K	29
12/01/2021	-0,09%	-0,05	54,65	54,70	54,33	55,70	2M	49
11/01/2021	-0,38%	-0,21	54,70	54,50	54,15	55,43	277K	54
08/01/2021	2,37%	1,27	54,91	54,00	53,88	55,90	1M	105
07/01/2021	2,56%	1,34	53,64	53,10	52,64	53,84	43K	40
06/01/2021	0,19%	0,10	52,30	52,69	52,30	53,09	7K	20
05/01/2021	0,23%	0,12	52,20	52,08	51,41	52,50	37K	33
04/01/2021	-0,21%	-0,11	52,08	52,95	51,85	52,95	127K	35
30/12/2020	0,17%	0,09	52,19	51,00	51,00	53,00	128K	22
29/12/2020	0,00%	0,00	52,10	52,99	51,88	52,99	132K	18
28/12/2020	1,17%	0,60	52,10	51,50	51,50	52,85	163K	38
23/12/2020	1,48%	0,75	51,50	52,00	51,14	52,00	55K	10
22/12/2020	0,20%	0,10	50,75	50,65	50,50	51,29	269K	23
21/12/2020	-2,28%	-1,18	50,65	50,94	50,35	52,00	16K	39
18/12/2020	-0,19%	-0,10	51,83	51,98	51,57	52,14	86K	25
17/12/2020	1,23%	0,63	51,93	51,83	51,83	52,04	20K	10
16/12/2020	0,94%	0,48	51,30	50,78	50,62	51,30	13K	16
15/12/2020	1,28%	0,64	50,82	50,67	50,05	50,99	19K	22
14/12/2020	0,02%	0,01	50,18	50,51	50,00	50,59	180K	14
11/12/2020	-0,95%	-0,48	50,17	50,65	49,93	50,69	156K	22
10/12/2020	2,63%	1,30	50,65	49,36	48,25	50,72	15K	32
09/12/2020	-0,58%	-0,29	49,35	49,64	48,80	50,72	16K	22
08/12/2020	0,00%	0,00	49,64	48,50	48,50	50,45	14K	21
07/12/2020	-0,30%	-0,15	49,64	49,79	49,64	50,68	116K	40
04/12/2020	2,98%	1,44	49,79	49,95	49,38	49,95	17K	21
03/12/2020	-1,41%	-0,69	48,35	49,04	48,35	49,69	8K	21
02/12/2020	0,45%	0,22	49,04	48,82	48,59	49,23	7K	20
01/12/2020	2,09%	1,00	48,82	47,82	47,82	49,50	65K	31
30/11/2020	-1,24%	-0,60	47,82	47,13	47,13	48,67	8K	14
27/11/2020	0,33%	0,16	48,42	48,77	48,42	48,93	58K	14
26/11/2020	-0,31%	-0,15	48,26	48,41	48,12	49,03	109K	16
25/11/2020	0,85%	0,41	48,41	48,32	47,95	49,00	16K	26
24/11/2020	-	-	48,00	46,46	46,46	48,00	27K	17

Date,Open,High,Low,Close,Volume
11-Jun-21,56.70,58.40,56.70,57.50,18859
10-Jun-21,57.20,58.45,57.20,57.71,298597
09-Jun-21,56.91,58.03,56.91,57.50,13381
08-Jun-21,57.66,57.90,57.24,57.46,24857
07-Jun-21,57.84,58.05,57.59,57.66,35680
04-Jun-21,58.45,58.45,57.36,57.80,52457
02-Jun-21,57.10,58.35,57.10,57.36,1198885
01-Jun-21,56.75,57.95,56.75,57.10,152164
31-May-21,55.91,56.70,55.91,56.26,83384
28-May-21,55.70,56.15,55.54,55.90,114769
27-May-21,55.63,55.69,55.15,55.69,267524
26-May-21,54.89,55.57,54.89,55.42,106071
25-May-21,55.40,55.69,54.89,54.90,29721
24-May-21,54.41,55.40,54.41,55.40,107158
21-May-21,54.80,54.80,54.36,54.55,729456
20-May-21,54.83,54.90,54.63,54.70,285847
19-May-21,55.19,55.27,54.20,54.57,290997
18-May-21,54.97,55.39,54.52,55.19,15112
17-May-21,54.19,54.98,54.19,54.97,643414
14-May-21,54.56,55.35,54.07,54.07,99330
13-May-21,54.80,54.80,53.20,54.19,5482
12-May-21,55.60,55.60,53.67,54.10,47104
11-May-21,54.50,55.70,53.40,55.70,9089
10-May-21,54.76,55.90,54.50,54.50,78198
07-May-21,53.85,54.90,53.40,54.76,131572
06-May-21,53.87,54.55,53.10,53.85,27261
05-May-21,53.43,54.00,53.30,53.87,28790
04-May-21,53.43,54.80,52.50,52.50,92696
03-May-21,53.79,54.80,53.34,53.43,45960
30-Apr-21,53.90,54.10,53.37,53.37,26137
29-Apr-21,54.15,54.90,53.90,53.90,65215
28-Apr-21,53.44,54.50,53.44,54.15,50532
27-Apr-21,54.05,54.59,53.10,53.43,142749
26-Apr-21,53.95,54.50,53.85,53.85,41717
23-Apr-21,53.45,54.85,53.45,53.94,72975
22-Apr-21,53.51,54.67,53.30,53.30,53117
20-Apr-21,54.08,54.08,53.50,53.50,193753
19-Apr-21,54.34,54.50,54.00,54.08,114446
16-Apr-21,53.97,54.40,53.55,54.35,59437
15-Apr-21,53.50,54.65,53.50,54.15,36122
14-Apr-21,53.55,54.11,53.06,53.50,167447
13-Apr-21,53.55,53.55,52.57,53.06,19045
12-Apr-21,53.70,53.80,52.56,52.99,25241
09-Apr-21,54.00,54.00,52.53,52.56,102817
08-Apr-21,53.20,54.20,51.34,52.94,36609
07-Apr-21,52.90,53.00,52.29,52.67,46264
06-Apr-21,52.44,52.90,52.16,52.90,47120
05-Apr-21,51.28,52.46,51.28,52.44,136646
01-Apr-21,51.55,52.35,51.24,51.27,60294
31-Mar-21,51.80,52.40,51.40,51.73,74848
30-Mar-21,51.20,51.85,51.14,51.80,45386
29-Mar-21,50.99,51.25,49.78,51.14,73576
26-Mar-21,50.46,51.20,50.41,51.20,83819
25-Mar-21,49.58,50.99,49.58,50.46,10420
24-Mar-21,50.35,50.95,49.58,49.58,133941
23-Mar-21,50.59,51.18,50.31,50.35,24396
22-Mar-21,52.15,52.15,50.44,50.90,30616
19-Mar-21,50.89,51.58,50.89,51.35,24353
18-Mar-21,51.74,52.34,50.89,50.89,76519
17-Mar-21,51.20,51.99,50.57,51.74,252951
16-Mar-21,50.88,51.20,50.40,51.00,63888
15-Mar-21,50.49,51.20,50.47,50.88,90173
12-Mar-21,51.06,51.06,49.64,50.50,8741
11-Mar-21,51.00,51.06,50.51,51.06,4762
10-Mar-21,49.42,50.23,49.11,49.94,22412
09-Mar-21,49.29,50.08,48.97,49.42,11709
08-Mar-21,51.24,51.24,49.29,49.29,16808
05-Mar-21,49.65,51.24,49.00,51.24,90939
04-Mar-21,49.66,50.69,49.65,49.65,22088
03-Mar-21,48.50,49.83,48.28,49.66,21910
02-Mar-21,49.19,50.08,48.00,49.80,266109
01-Mar-21,48.10,51.00,48.10,49.50,190567
26-Feb-21,49.75,51.10,48.10,48.90,814817
25-Feb-21,51.20,51.74,49.75,49.75,49022
24-Feb-21,51.20,52.35,50.82,51.20,74886
23-Feb-21,50.59,51.15,50.00,51.15,586198
22-Feb-21,51.53,51.53,48.88,50.00,206695
19-Feb-21,51.76,52.86,51.76,52.33,43261
18-Feb-21,53.39,53.99,52.57,52.78,288372
17-Feb-21,52.56,53.95,52.51,52.95,50301
12-Feb-21,52.45,53.70,52.11,52.56,41197
11-Feb-21,52.83,52.97,52.46,52.46,112461
10-Feb-21,52.83,52.83,52.26,52.36,239257
09-Feb-21,52.90,53.03,52.32,52.83,11461
08-Feb-21,52.86,53.50,52.64,52.90,70045
05-Feb-21,52.80,53.33,52.69,52.85,63714
04-Feb-21,53.00,53.45,52.43,52.57,240311
03-Feb-21,51.82,53.00,51.82,52.54,65080
02-Feb-21,52.01,52.63,51.55,51.80,47000
01-Feb-21,50.35,51.81,50.35,51.53,19285
29-Jan-21,51.87,52.48,50.31,50.31,121879
28-Jan-21,50.00,52.28,50.00,52.10,114049
27-Jan-21,51.28,52.25,50.72,50.72,171821
26-Jan-21,51.60,52.70,51.00,51.29,23839
22-Jan-21,51.02,51.93,50.10,51.60,86950
21-Jan-21,52.50,53.23,52.03,52.26,71112
20-Jan-21,53.95,53.95,52.29,52.50,270687
19-Jan-21,53.47,53.88,52.52,53.10,541017
18-Jan-21,54.35,54.35,53.47,53.47,122804
15-Jan-21,54.95,54.95,53.02,53.05,169028
14-Jan-21,55.25,55.25,53.87,54.15,42296
13-Jan-21,54.90,55.70,53.36,53.45,321928
12-Jan-21,54.70,55.70,54.33,54.65,1912236
11-Jan-21,54.50,55.43,54.15,54.70,277149
08-Jan-21,54.00,55.90,53.88,54.91,1354906
07-Jan-21,53.10,53.84,52.64,53.64,42858
06-Jan-21,52.69,53.09,52.30,52.30,7100
05-Jan-21,52.08,52.50,51.41,52.20,36579
04-Jan-21,52.95,52.95,51.85,52.08,126887
30-Dec-20,51.00,53.00,51.00,52.19,127556
29-Dec-20,52.99,52.99,51.88,52.10,131817
28-Dec-20,51.50,52.85,51.50,52.10,162993
23-Dec-20,52.00,52.00,51.14,51.50,54535
22-Dec-20,50.65,51.29,50.50,50.75,269462
21-Dec-20,50.94,52.00,50.35,50.65,15911
18-Dec-20,51.98,52.14,51.57,51.83,85653
17-Dec-20,51.83,52.04,51.83,51.93,20152
16-Dec-20,50.78,51.30,50.62,51.30,12543
15-Dec-20,50.67,50.99,50.05,50.82,18995
14-Dec-20,50.51,50.59,50.00,50.18,180322
11-Dec-20,50.65,50.69,49.93,50.17,156382
10-Dec-20,49.36,50.72,48.25,50.65,14866
09-Dec-20,49.64,50.72,48.80,49.35,15926
08-Dec-20,48.50,50.45,48.50,49.64,13511
07-Dec-20,49.79,50.68,49.64,49.64,116455
04-Dec-20,49.95,49.95,49.38,49.79,16770
03-Dec-20,49.04,49.69,48.35,48.35,8460
02-Dec-20,48.82,49.23,48.59,49.04,7316
01-Dec-20,47.82,49.50,47.82,48.82,65429
30-Nov-20,47.13,48.67,47.13,47.82,8411
27-Nov-20,48.77,48.93,48.42,48.42,58036
26-Nov-20,48.41,49.03,48.12,48.26,109170
25-Nov-20,48.32,49.00,47.95,48.41,15934
24-Nov-20,46.46,48.00,46.46,48.00,27486

*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
moedas e criptomoedas
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...