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
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	-2,01%	-0,95	46,20	47,15	46,01	47,50	68K	49
17/12/2021	-1,24%	-0,59	47,15	47,74	46,61	47,95	19K	41
16/12/2021	1,08%	0,51	47,74	47,42	47,42	48,30	15K	55
15/12/2021	0,66%	0,31	47,23	46,92	46,31	47,47	69K	68
14/12/2021	-0,59%	-0,28	46,92	47,31	46,92	48,18	40K	44
13/12/2021	-0,21%	-0,10	47,20	47,31	47,20	48,50	71K	57
10/12/2021	1,28%	0,60	47,30	47,08	46,90	48,40	39K	66
09/12/2021	-1,58%	-0,75	46,70	47,45	46,68	47,45	57K	41
08/12/2021	0,64%	0,30	47,45	47,20	46,61	47,85	52K	40
07/12/2021	0,64%	0,30	47,15	47,18	46,85	48,15	26K	31
06/12/2021	1,78%	0,82	46,85	46,30	46,00	47,20	40K	60
03/12/2021	0,94%	0,43	46,03	45,56	45,56	46,94	24K	41
02/12/2021	3,07%	1,36	45,60	44,24	44,10	46,00	20K	41
01/12/2021	-0,70%	-0,31	44,24	45,00	44,13	45,69	57K	40
30/11/2021	-1,94%	-0,88	44,55	44,80	44,03	45,23	59K	34
29/11/2021	1,63%	0,73	45,43	45,07	44,89	46,08	22K	34
26/11/2021	-3,25%	-1,50	44,70	46,09	44,60	46,09	67K	25
25/11/2021	1,32%	0,60	46,20	46,90	45,97	46,90	18K	26
24/11/2021	0,77%	0,35	45,60	45,25	44,98	46,99	34K	32
23/11/2021	1,57%	0,70	45,25	44,55	44,11	45,47	76K	38
22/11/2021	-1,00%	-0,45	44,55	45,00	44,30	45,80	153K	52
19/11/2021	1,01%	0,45	45,00	44,54	44,54	45,42	11K	31
18/11/2021	-0,60%	-0,27	44,55	44,83	44,55	45,60	50K	38
17/11/2021	-2,12%	-0,97	44,82	46,02	44,82	46,29	81K	69
16/11/2021	-1,67%	-0,78	45,79	47,05	45,56	47,05	64K	60
12/11/2021	-1,02%	-0,48	46,57	47,05	46,07	47,49	152K	50
11/11/2021	1,62%	0,75	47,05	47,60	47,05	47,69	71K	71
10/11/2021	0,33%	0,15	46,30	46,14	45,60	47,60	23K	57
09/11/2021	0,87%	0,40	46,15	46,79	45,97	46,79	59K	36
08/11/2021	0,22%	0,10	45,75	45,64	45,10	46,40	49K	53
05/11/2021	1,22%	0,55	45,65	45,51	45,50	46,50	199K	48
04/11/2021	-2,28%	-1,05	45,10	45,48	45,10	46,80	48K	51
03/11/2021	-0,11%	-0,05	46,15	45,50	45,50	46,98	86K	78
01/11/2021	1,54%	0,70	46,20	45,50	45,20	46,90	15K	46
29/10/2021	-1,73%	-0,80	45,50	46,30	45,50	46,46	115K	54
28/10/2021	-1,28%	-0,60	46,30	47,00	46,30	47,26	32K	32
27/10/2021	-0,21%	-0,10	46,90	47,71	46,90	48,30	39K	53
26/10/2021	-2,19%	-1,05	47,00	48,05	47,00	48,70	31K	52
25/10/2021	2,34%	1,10	48,05	48,40	47,50	48,81	28K	41
22/10/2021	-1,37%	-0,65	46,95	47,59	45,50	48,15	104K	79
21/10/2021	-2,86%	-1,40	47,60	49,45	46,58	49,45	153K	120
20/10/2021	-0,20%	-0,10	49,00	49,15	48,89	50,40	46K	70
19/10/2021	-3,69%	-1,88	49,10	50,40	48,91	50,40	50K	85
18/10/2021	0,26%	0,13	50,98	50,85	50,26	51,08	40K	60
15/10/2021	1,29%	0,65	50,85	50,20	50,20	51,19	53K	34
14/10/2021	-0,20%	-0,10	50,20	50,72	50,17	50,85	46K	45
13/10/2021	1,21%	0,60	50,30	49,70	49,10	50,90	52K	67
11/10/2021	-0,60%	-0,30	49,70	50,00	49,70	50,66	17K	44
08/10/2021	1,63%	0,80	50,00	49,21	49,20	50,67	21K	40
07/10/2021	0,41%	0,20	49,20	49,00	49,00	49,71	45K	48
06/10/2021	0,20%	0,10	49,00	49,25	48,02	49,25	55K	49
05/10/2021	-0,31%	-0,15	48,90	50,25	48,51	50,25	2M	157
04/10/2021	-2,60%	-1,31	49,05	50,36	48,78	50,45	40K	94
01/10/2021	2,46%	1,21	50,36	50,19	49,33	50,36	35K	104
30/09/2021	0,02%	0,01	49,15	49,16	49,14	49,98	68K	212
29/09/2021	0,74%	0,36	49,14	48,80	48,80	49,75	37K	100
28/09/2021	-3,04%	-1,53	48,78	50,30	48,78	50,30	63K	104
27/09/2021	0,24%	0,12	50,31	50,50	49,00	50,57	38K	176
24/09/2021	-0,61%	-0,31	50,19	49,87	49,87	50,48	31K	95
23/09/2021	1,39%	0,69	50,50	50,96	49,81	51,05	58K	107
22/09/2021	1,94%	0,95	49,81	49,86	49,81	51,10	87K	58
21/09/2021	1,39%	0,67	48,86	48,64	48,43	49,88	145K	206
20/09/2021	-3,43%	-1,71	48,19	49,81	47,76	49,81	132K	86
17/09/2021	-0,99%	-0,50	49,90	50,80	49,54	51,14	19K	35
16/09/2021	-1,66%	-0,85	50,40	51,24	50,40	51,25	522K	43
15/09/2021	-0,85%	-0,44	51,25	51,90	51,15	52,55	140K	29
14/09/2021	-0,69%	-0,36	51,69	52,05	51,69	52,31	40K	33
13/09/2021	1,76%	0,90	52,05	51,16	51,15	52,80	253K	69
10/09/2021	-0,78%	-0,40	51,15	51,55	50,13	51,80	56K	53
09/09/2021	2,34%	1,18	51,55	50,37	50,03	51,55	75K	59
08/09/2021	-3,60%	-1,88	50,37	52,25	50,37	52,90	44K	62
06/09/2021	0,31%	0,16	52,25	52,09	51,79	52,83	28K	50
03/09/2021	-0,12%	-0,06	52,09	52,16	51,73	52,71	63K	57
02/09/2021	-1,46%	-0,77	52,15	53,70	52,15	53,70	24K	40
01/09/2021	0,40%	0,21	52,92	53,33	52,14	53,63	69K	40
31/08/2021	-1,07%	-0,57	52,71	53,85	52,66	53,85	191K	47
30/08/2021	-0,84%	-0,45	53,28	53,73	53,28	53,80	37K	34
27/08/2021	1,19%	0,63	53,73	53,10	53,10	53,92	147K	25
26/08/2021	-1,04%	-0,56	53,10	53,66	53,10	54,00	61K	32
25/08/2021	0,49%	0,26	53,66	53,32	53,32	53,90	75K	21
24/08/2021	2,28%	1,19	53,40	52,23	52,23	53,90	87K	28
23/08/2021	-0,89%	-0,47	52,21	52,68	52,21	52,68	53K	41
20/08/2021	1,23%	0,64	52,68	52,49	51,77	52,95	93K	51
19/08/2021	-0,50%	-0,26	52,04	52,29	51,38	52,38	67K	41
18/08/2021	-0,72%	-0,38	52,30	53,75	52,16	53,75	72K	50
17/08/2021	-1,16%	-0,62	52,68	53,30	52,33	53,30	78K	53
16/08/2021	-1,57%	-0,85	53,30	54,00	53,18	54,02	58K	49
13/08/2021	0,15%	0,08	54,15	54,43	54,02	54,50	55K	25
12/08/2021	-1,28%	-0,70	54,07	54,76	54,07	54,93	46K	48
11/08/2021	0,04%	0,02	54,77	54,75	54,31	55,41	53K	48
10/08/2021	-0,89%	-0,49	54,75	55,25	54,75	55,84	37K	53
09/08/2021	0,62%	0,34	55,24	54,90	54,90	55,79	22K	46
06/08/2021	0,37%	0,20	54,90	55,26	54,67	55,30	11K	32
05/08/2021	0,02%	0,01	54,70	55,19	54,44	55,44	55K	44
04/08/2021	-1,44%	-0,80	54,69	55,49	54,56	55,54	64K	42
03/08/2021	1,26%	0,69	55,49	54,79	54,25	56,50	75K	48
02/08/2021	-0,18%	-0,10	54,80	54,94	54,50	55,99	797K	244
30/07/2021	-2,47%	-1,39	54,90	56,28	54,60	56,28	235K	72
29/07/2021	-1,21%	-0,69	56,29	56,98	56,24	57,75	102K	38
28/07/2021	2,11%	1,18	56,98	55,81	55,81	57,10	43K	43
27/07/2021	-1,20%	-0,68	55,80	56,48	55,59	56,48	43K	43
26/07/2021	0,30%	0,17	56,48	56,31	56,11	57,45	25K	39
23/07/2021	-0,88%	-0,50	56,31	56,81	56,14	57,90	228K	94
22/07/2021	0,21%	0,12	56,81	56,69	56,03	56,91	54K	40
21/07/2021	0,91%	0,51	56,69	56,18	55,45	56,69	62K	37
20/07/2021	0,74%	0,41	56,18	57,45	55,68	57,45	664K	188
19/07/2021	-1,22%	-0,69	55,77	56,46	55,20	56,58	51K	50
16/07/2021	-1,14%	-0,65	56,46	58,55	56,46	58,55	39K	44
15/07/2021	-0,61%	-0,35	57,11	57,49	57,11	58,20	53K	44
14/07/2021	0,24%	0,14	57,46	57,90	57,46	58,26	53K	36
13/07/2021	-0,83%	-0,48	57,32	57,80	56,65	57,85	361K	71
12/07/2021	-	-	57,80	56,50	56,23	57,80	164K	197

Date,Open,High,Low,Close,Volume
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
17-Dec-21,47.74,47.95,46.61,47.15,18756
16-Dec-21,47.42,48.30,47.42,47.74,15499
15-Dec-21,46.92,47.47,46.31,47.23,68716
14-Dec-21,47.31,48.18,46.92,46.92,39606
13-Dec-21,47.31,48.50,47.20,47.20,70966
10-Dec-21,47.08,48.40,46.90,47.30,38732
09-Dec-21,47.45,47.45,46.68,46.70,56987
08-Dec-21,47.20,47.85,46.61,47.45,52153
07-Dec-21,47.18,48.15,46.85,47.15,25956
06-Dec-21,46.30,47.20,46.00,46.85,39791
03-Dec-21,45.56,46.94,45.56,46.03,23904
02-Dec-21,44.24,46.00,44.10,45.60,19781
01-Dec-21,45.00,45.69,44.13,44.24,56938
30-Nov-21,44.80,45.23,44.03,44.55,58593
29-Nov-21,45.07,46.08,44.89,45.43,22160
26-Nov-21,46.09,46.09,44.60,44.70,67110
25-Nov-21,46.90,46.90,45.97,46.20,18250
24-Nov-21,45.25,46.99,44.98,45.60,33671
23-Nov-21,44.55,45.47,44.11,45.25,76486
22-Nov-21,45.00,45.80,44.30,44.55,153395
19-Nov-21,44.54,45.42,44.54,45.00,11296
18-Nov-21,44.83,45.60,44.55,44.55,49602
17-Nov-21,46.02,46.29,44.82,44.82,81104
16-Nov-21,47.05,47.05,45.56,45.79,64488
12-Nov-21,47.05,47.49,46.07,46.57,152207
11-Nov-21,47.60,47.69,47.05,47.05,71140
10-Nov-21,46.14,47.60,45.60,46.30,23468
09-Nov-21,46.79,46.79,45.97,46.15,58635
08-Nov-21,45.64,46.40,45.10,45.75,48859
05-Nov-21,45.51,46.50,45.50,45.65,199462
04-Nov-21,45.48,46.80,45.10,45.10,47550
03-Nov-21,45.50,46.98,45.50,46.15,85944
01-Nov-21,45.50,46.90,45.20,46.20,15104
29-Oct-21,46.30,46.46,45.50,45.50,114515
28-Oct-21,47.00,47.26,46.30,46.30,32289
27-Oct-21,47.71,48.30,46.90,46.90,39396
26-Oct-21,48.05,48.70,47.00,47.00,30950
25-Oct-21,48.40,48.81,47.50,48.05,28179
22-Oct-21,47.59,48.15,45.50,46.95,104473
21-Oct-21,49.45,49.45,46.58,47.60,152617
20-Oct-21,49.15,50.40,48.89,49.00,46452
19-Oct-21,50.40,50.40,48.91,49.10,50227
18-Oct-21,50.85,51.08,50.26,50.98,40430
15-Oct-21,50.20,51.19,50.20,50.85,52902
14-Oct-21,50.72,50.85,50.17,50.20,46485
13-Oct-21,49.70,50.90,49.10,50.30,51641
11-Oct-21,50.00,50.66,49.70,49.70,17123
08-Oct-21,49.21,50.67,49.20,50.00,20731
07-Oct-21,49.00,49.71,49.00,49.20,45030
06-Oct-21,49.25,49.25,48.02,49.00,55245
05-Oct-21,50.25,50.25,48.51,48.90,2406186
04-Oct-21,50.36,50.45,48.78,49.05,40372
01-Oct-21,50.19,50.36,49.33,50.36,35108
30-Sep-21,49.16,49.98,49.14,49.15,67840
29-Sep-21,48.80,49.75,48.80,49.14,36886
28-Sep-21,50.30,50.30,48.78,48.78,62716
27-Sep-21,50.50,50.57,49.00,50.31,37646
24-Sep-21,49.87,50.48,49.87,50.19,30858
23-Sep-21,50.96,51.05,49.81,50.50,58377
22-Sep-21,49.86,51.10,49.81,49.81,87212
21-Sep-21,48.64,49.88,48.43,48.86,144609
20-Sep-21,49.81,49.81,47.76,48.19,132045
17-Sep-21,50.80,51.14,49.54,49.90,18777
16-Sep-21,51.24,51.25,50.40,50.40,522095
15-Sep-21,51.90,52.55,51.15,51.25,140485
14-Sep-21,52.05,52.31,51.69,51.69,40476
13-Sep-21,51.16,52.80,51.15,52.05,253387
10-Sep-21,51.55,51.80,50.13,51.15,56153
09-Sep-21,50.37,51.55,50.03,51.55,75458
08-Sep-21,52.25,52.90,50.37,50.37,44374
06-Sep-21,52.09,52.83,51.79,52.25,28323
03-Sep-21,52.16,52.71,51.73,52.09,63088
02-Sep-21,53.70,53.70,52.15,52.15,23813
01-Sep-21,53.33,53.63,52.14,52.92,69228
31-Aug-21,53.85,53.85,52.66,52.71,191495
30-Aug-21,53.73,53.80,53.28,53.28,36958
27-Aug-21,53.10,53.92,53.10,53.73,146801
26-Aug-21,53.66,54.00,53.10,53.10,61473
25-Aug-21,53.32,53.90,53.32,53.66,74644
24-Aug-21,52.23,53.90,52.23,53.40,86965
23-Aug-21,52.68,52.68,52.21,52.21,52964
20-Aug-21,52.49,52.95,51.77,52.68,92691
19-Aug-21,52.29,52.38,51.38,52.04,67016
18-Aug-21,53.75,53.75,52.16,52.30,71980
17-Aug-21,53.30,53.30,52.33,52.68,78089
16-Aug-21,54.00,54.02,53.18,53.30,58041
13-Aug-21,54.43,54.50,54.02,54.15,55335
12-Aug-21,54.76,54.93,54.07,54.07,46363
11-Aug-21,54.75,55.41,54.31,54.77,53430
10-Aug-21,55.25,55.84,54.75,54.75,36921
09-Aug-21,54.90,55.79,54.90,55.24,22424
06-Aug-21,55.26,55.30,54.67,54.90,11317
05-Aug-21,55.19,55.44,54.44,54.70,54600
04-Aug-21,55.49,55.54,54.56,54.69,64391
03-Aug-21,54.79,56.50,54.25,55.49,74681
02-Aug-21,54.94,55.99,54.50,54.80,797077
30-Jul-21,56.28,56.28,54.60,54.90,234847
29-Jul-21,56.98,57.75,56.24,56.29,101648
28-Jul-21,55.81,57.10,55.81,56.98,43075
27-Jul-21,56.48,56.48,55.59,55.80,42930
26-Jul-21,56.31,57.45,56.11,56.48,25167
23-Jul-21,56.81,57.90,56.14,56.31,228479
22-Jul-21,56.69,56.91,56.03,56.81,53733
21-Jul-21,56.18,56.69,55.45,56.69,61900
20-Jul-21,57.45,57.45,55.68,56.18,663706
19-Jul-21,56.46,56.58,55.20,55.77,50515
16-Jul-21,58.55,58.55,56.46,56.46,39120
15-Jul-21,57.49,58.20,57.11,57.11,53341
14-Jul-21,57.90,58.26,57.46,57.46,52573
13-Jul-21,57.80,57.85,56.65,57.32,361346
12-Jul-21,56.50,57.80,56.23,57.80,163940

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOVE11

cotações, gráficos e mais...