Cotação atual, histórico e gráfico do papel: GOVE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,16% | 0,07 | 44,87 | 45,06 | 44,87 | 45,06 | 5K | 4 |
| 12/09/2019 | 0,79% | 0,35 | 44,80 | 44,45 | 44,45 | 44,80 | 2K | 3 |
| 09/09/2019 | 0,00% | 0,00 | 44,45 | 44,45 | 44,45 | 44,45 | 2K | 1 |
| 06/09/2019 | 0,91% | 0,40 | 44,45 | 44,31 | 44,30 | 44,55 | 10K | 6 |
| 05/09/2019 | 1,03% | 0,45 | 44,05 | 44,45 | 44,05 | 44,45 | 8K | 3 |
| 04/09/2019 | 1,28% | 0,55 | 43,60 | 43,55 | 43,55 | 43,60 | 8K | 2 |
| 03/09/2019 | -1,73% | -0,76 | 43,05 | 43,82 | 43,05 | 43,82 | 13K | 4 |
| 02/09/2019 | 0,09% | 0,04 | 43,81 | 43,77 | 43,77 | 43,99 | 12K | 4 |
| 30/08/2019 | 1,09% | 0,47 | 43,77 | 43,83 | 43,77 | 43,83 | 42K | 2 |
| 29/08/2019 | 2,61% | 1,10 | 43,30 | 43,26 | 43,26 | 43,46 | 42K | 3 |
| 28/08/2019 | 0,26% | 0,11 | 42,20 | 41,90 | 41,90 | 42,20 | 1K | 2 |
| 27/08/2019 | 1,23% | 0,51 | 42,09 | 42,03 | 41,60 | 42,29 | 13K | 4 |
| 26/08/2019 | -1,24% | -0,52 | 41,58 | 41,58 | 41,58 | 41,58 | 12K | 1 |
| 23/08/2019 | -2,43% | -1,05 | 42,10 | 42,10 | 42,10 | 42,10 | 11K | 1 |
| 22/08/2019 | -0,92% | -0,40 | 43,15 | 43,62 | 43,15 | 43,62 | 10K | 2 |
| 21/08/2019 | 2,11% | 0,90 | 43,55 | 43,31 | 43,31 | 43,55 | 26K | 2 |
| 20/08/2019 | -1,04% | -0,45 | 42,65 | 42,50 | 42,40 | 42,67 | 24K | 4 |
| 19/08/2019 | 0,30% | 0,13 | 43,10 | 43,00 | 43,00 | 43,30 | 11K | 3 |
| 16/08/2019 | 0,87% | 0,37 | 42,97 | 42,97 | 42,97 | 42,97 | 3K | 1 |
| 15/08/2019 | -1,11% | -0,48 | 42,60 | 42,70 | 42,60 | 42,70 | 34K | 4 |
| 14/08/2019 | -3,08% | -1,37 | 43,08 | 43,80 | 43,08 | 43,80 | 16K | 4 |
| 13/08/2019 | 1,25% | 0,55 | 44,45 | 44,51 | 44,45 | 44,51 | 63K | 2 |
| 12/08/2019 | -1,57% | -0,70 | 43,90 | 43,90 | 43,90 | 43,90 | 14K | 1 |
| 09/08/2019 | -0,29% | -0,13 | 44,60 | 44,81 | 44,60 | 44,97 | 58K | 10 |
| 08/08/2019 | 3,18% | 1,38 | 44,73 | 44,62 | 44,62 | 44,76 | 3K | 5 |
| 07/08/2019 | -0,91% | -0,40 | 43,35 | 44,50 | 43,35 | 44,50 | 26K | 2 |
| 06/08/2019 | 2,10% | 0,90 | 43,75 | 43,49 | 43,49 | 43,75 | 4K | 3 |
| 05/08/2019 | -2,28% | -1,00 | 42,85 | 43,19 | 42,85 | 43,19 | 13K | 5 |
| 02/08/2019 | -0,23% | -0,10 | 43,85 | 44,07 | 43,73 | 44,07 | 22K | 5 |
| 01/08/2019 | 0,69% | 0,30 | 43,95 | 44,42 | 43,83 | 44,51 | 12K | 6 |
| 31/07/2019 | -0,68% | -0,30 | 43,65 | 43,95 | 43,65 | 43,95 | 84K | 4 |
| 30/07/2019 | -0,23% | -0,10 | 43,95 | 44,10 | 43,95 | 44,10 | 70K | 3 |
| 29/07/2019 | 0,34% | 0,15 | 44,05 | 44,04 | 44,04 | 44,05 | 35K | 2 |
| 26/07/2019 | 0,00% | 0,00 | 43,90 | 44,04 | 43,90 | 44,08 | 12K | 4 |
| 25/07/2019 | -1,68% | -0,75 | 43,90 | 44,75 | 43,90 | 44,75 | 16K | 3 |
| 24/07/2019 | 0,45% | 0,20 | 44,65 | 44,68 | 44,65 | 44,95 | 25K | 4 |
| 23/07/2019 | -0,22% | -0,10 | 44,45 | 44,89 | 44,45 | 44,89 | 18K | 5 |
| 22/07/2019 | -0,51% | -0,23 | 44,55 | 44,55 | 44,55 | 44,55 | 8K | 2 |
| 19/07/2019 | -0,16% | -0,07 | 44,78 | 44,85 | 44,78 | 44,85 | 13K | 3 |
| 18/07/2019 | 0,79% | 0,35 | 44,85 | 44,80 | 44,76 | 45,00 | 34K | 9 |
| 17/07/2019 | -0,56% | -0,25 | 44,50 | 44,76 | 44,50 | 44,78 | 6K | 3 |
| 16/07/2019 | 0,22% | 0,10 | 44,75 | 44,78 | 44,75 | 44,78 | 3K | 2 |
| 15/07/2019 | 0,11% | 0,05 | 44,65 | 44,83 | 44,65 | 44,83 | 16K | 6 |
| 12/07/2019 | -1,37% | -0,62 | 44,60 | 45,12 | 44,60 | 45,50 | 19K | 5 |
| 11/07/2019 | -0,18% | -0,08 | 45,22 | 45,17 | 45,05 | 45,22 | 57K | 7 |
| 10/07/2019 | 1,23% | 0,55 | 45,30 | 45,70 | 45,30 | 45,70 | 12K | 5 |
| 08/07/2019 | 0,45% | 0,20 | 44,75 | 44,75 | 44,75 | 44,75 | 20K | 1 |
| 05/07/2019 | 0,41% | 0,18 | 44,55 | 44,01 | 44,01 | 44,60 | 11K | 8 |
| 04/07/2019 | 2,00% | 0,87 | 44,37 | 43,50 | 43,50 | 44,40 | 8K | 7 |
| 03/07/2019 | 1,16% | 0,50 | 43,50 | 43,25 | 43,25 | 43,50 | 12K | 4 |
| 02/07/2019 | -0,69% | -0,30 | 43,00 | 43,47 | 43,00 | 43,47 | 34K | 11 |
| 01/07/2019 | 0,35% | 0,15 | 43,30 | 43,60 | 43,30 | 43,82 | 26K | 5 |
| 28/06/2019 | 0,47% | 0,20 | 43,15 | 43,31 | 43,15 | 43,31 | 42K | 2 |
| 27/06/2019 | 0,00% | 0,00 | 42,95 | 42,92 | 42,71 | 42,99 | 126K | 6 |
| 26/06/2019 | -0,19% | -0,08 | 42,95 | 42,96 | 42,95 | 42,96 | 15K | 2 |
| 25/06/2019 | -1,19% | -0,52 | 43,03 | 43,37 | 43,03 | 43,38 | 124K | 4 |
| 24/06/2019 | 0,23% | 0,10 | 43,55 | 43,77 | 43,55 | 43,77 | 55K | 5 |
| 21/06/2019 | 0,93% | 0,40 | 43,45 | 43,60 | 43,44 | 43,60 | 43K | 7 |
| 19/06/2019 | 1,65% | 0,70 | 43,05 | 42,40 | 42,40 | 43,05 | 30K | 4 |
| 18/06/2019 | 0,91% | 0,38 | 42,35 | 42,50 | 42,35 | 42,50 | 13K | 4 |
| 17/06/2019 | 1,25% | 0,52 | 41,97 | 41,97 | 41,97 | 41,97 | 9K | 1 |
| 14/06/2019 | -1,54% | -0,65 | 41,45 | 41,77 | 41,45 | 41,77 | 181K | 4 |
| 13/06/2019 | -0,94% | -0,40 | 42,10 | 42,36 | 42,10 | 42,36 | 201K | 3 |
| 12/06/2019 | 0,12% | 0,05 | 42,50 | 42,50 | 42,50 | 42,50 | 850 | 1 |
| 11/06/2019 | 1,77% | 0,74 | 42,45 | 42,00 | 42,00 | 42,45 | 17K | 3 |
| 10/06/2019 | -0,55% | -0,23 | 41,71 | 41,71 | 41,71 | 41,71 | 2K | 1 |
| 07/06/2019 | 1,18% | 0,49 | 41,94 | 41,94 | 41,94 | 41,94 | 3K | 1 |
| 06/06/2019 | 1,10% | 0,45 | 41,45 | 41,45 | 41,31 | 41,45 | 15K | 3 |
| 05/06/2019 | -1,32% | -0,55 | 41,00 | 41,18 | 41,00 | 41,18 | 31K | 2 |
| 04/06/2019 | -0,36% | -0,15 | 41,55 | 41,50 | 41,50 | 41,55 | 13K | 2 |
| 03/06/2019 | 1,21% | 0,50 | 41,70 | 41,65 | 41,63 | 42,50 | 36K | 5 |
| 31/05/2019 | -0,72% | -0,30 | 41,20 | 41,62 | 41,20 | 41,62 | 35K | 2 |
| 30/05/2019 | 0,85% | 0,35 | 41,50 | 41,78 | 41,50 | 41,78 | 39K | 3 |
| 29/05/2019 | 0,49% | 0,20 | 41,15 | 42,49 | 41,15 | 42,49 | 19K | 6 |
| 28/05/2019 | 0,86% | 0,35 | 40,95 | 40,66 | 40,50 | 40,95 | 40K | 3 |
| 27/05/2019 | 1,88% | 0,75 | 40,60 | 40,35 | 40,35 | 40,60 | 43K | 3 |
| 24/05/2019 | -0,25% | -0,10 | 39,85 | 39,85 | 39,85 | 39,85 | 9K | 1 |
| 23/05/2019 | -0,50% | -0,20 | 39,95 | 40,21 | 39,95 | 40,21 | 4K | 2 |
| 22/05/2019 | 1,83% | 0,72 | 40,15 | 40,49 | 40,15 | 40,49 | 2K | 2 |
| 21/05/2019 | 0,72% | 0,28 | 39,43 | 39,43 | 39,43 | 39,43 | 32K | 1 |
| 20/05/2019 | 2,22% | 0,85 | 39,15 | 38,86 | 38,86 | 39,15 | 57K | 4 |
| 17/05/2019 | 0,00% | 0,00 | 38,30 | 38,57 | 38,30 | 38,57 | 28K | 2 |
| 16/05/2019 | -2,79% | -1,10 | 38,30 | 38,95 | 38,30 | 38,95 | 21K | 3 |
| 15/05/2019 | 0,38% | 0,15 | 39,40 | 39,00 | 38,78 | 39,40 | 27K | 3 |
| 14/05/2019 | -0,23% | -0,09 | 39,25 | 39,25 | 39,25 | 39,25 | 9K | 1 |
| 13/05/2019 | -2,02% | -0,81 | 39,34 | 39,67 | 39,34 | 39,67 | 19K | 4 |
| 10/05/2019 | -1,35% | -0,55 | 40,15 | 40,47 | 40,00 | 40,47 | 35K | 5 |
| 09/05/2019 | -0,61% | -0,25 | 40,70 | 40,39 | 40,39 | 40,70 | 26K | 2 |
| 08/05/2019 | 1,87% | 0,75 | 40,95 | 40,87 | 40,87 | 41,05 | 27K | 6 |
| 07/05/2019 | -0,50% | -0,20 | 40,20 | 39,83 | 39,83 | 40,20 | 6K | 2 |
| 06/05/2019 | -1,70% | -0,70 | 40,40 | 40,40 | 40,40 | 40,50 | 9K | 3 |
| 03/05/2019 | 0,49% | 0,20 | 41,10 | 40,93 | 40,40 | 41,10 | 4M | 35 |
| 02/05/2019 | 0,12% | 0,05 | 40,90 | 40,77 | 40,76 | 40,90 | 28K | 3 |
| 30/04/2019 | -0,37% | -0,15 | 40,85 | 41,17 | 40,85 | 41,17 | 41K | 3 |
| 29/04/2019 | 0,49% | 0,20 | 41,00 | 40,80 | 40,80 | 41,16 | 90K | 6 |
| 26/04/2019 | -0,49% | -0,20 | 40,80 | 41,02 | 40,80 | 41,05 | 62K | 3 |
| 25/04/2019 | 1,61% | 0,65 | 41,00 | 40,35 | 40,22 | 41,00 | 42K | 3 |
| 24/04/2019 | -1,59% | -0,65 | 40,35 | 40,35 | 40,33 | 40,35 | 24K | 3 |
| 23/04/2019 | 1,36% | 0,55 | 41,00 | 40,83 | 40,83 | 41,00 | 28K | 2 |
| 22/04/2019 | 0,87% | 0,35 | 40,45 | 39,95 | 39,95 | 40,45 | 15K | 2 |
| 18/04/2019 | 0,50% | 0,20 | 40,10 | 39,91 | 39,91 | 40,13 | 24K | 3 |
Date,Open,High,Low,Close,Volume
13-Sep-19,45.06,45.06,44.87,44.87,4948
12-Sep-19,44.45,44.80,44.45,44.80,2236
09-Sep-19,44.45,44.45,44.45,44.45,2222
06-Sep-19,44.31,44.55,44.30,44.45,10194
05-Sep-19,44.45,44.45,44.05,44.05,7947
04-Sep-19,43.55,43.60,43.55,43.60,7841
03-Sep-19,43.82,43.82,43.05,43.05,12542
02-Sep-19,43.77,43.99,43.77,43.81,12291
30-Aug-19,43.83,43.83,43.77,43.77,41636
29-Aug-19,43.26,43.46,43.26,43.30,42441
28-Aug-19,41.90,42.20,41.90,42.20,1263
27-Aug-19,42.03,42.29,41.60,42.09,12505
26-Aug-19,41.58,41.58,41.58,41.58,12474
23-Aug-19,42.10,42.10,42.10,42.10,10525
22-Aug-19,43.62,43.62,43.15,43.15,9572
21-Aug-19,43.31,43.55,43.31,43.55,26459
20-Aug-19,42.50,42.67,42.40,42.65,23861
19-Aug-19,43.00,43.30,43.00,43.10,10784
16-Aug-19,42.97,42.97,42.97,42.97,3007
15-Aug-19,42.70,42.70,42.60,42.60,33708
14-Aug-19,43.80,43.80,43.08,43.08,15651
13-Aug-19,44.51,44.51,44.45,44.45,63198
12-Aug-19,43.90,43.90,43.90,43.90,14487
09-Aug-19,44.81,44.97,44.60,44.60,57583
08-Aug-19,44.62,44.76,44.62,44.73,2682
07-Aug-19,44.50,44.50,43.35,43.35,25588
06-Aug-19,43.49,43.75,43.49,43.75,3934
05-Aug-19,43.19,43.19,42.85,42.85,12882
02-Aug-19,44.07,44.07,43.73,43.85,21926
01-Aug-19,44.42,44.51,43.83,43.95,11932
31-Jul-19,43.95,43.95,43.65,43.65,84164
30-Jul-19,44.10,44.10,43.95,43.95,69549
29-Jul-19,44.04,44.05,44.04,44.05,34798
26-Jul-19,44.04,44.08,43.90,43.90,12309
25-Jul-19,44.75,44.75,43.90,43.90,16451
24-Jul-19,44.68,44.95,44.65,44.65,25068
23-Jul-19,44.89,44.89,44.45,44.45,17851
22-Jul-19,44.55,44.55,44.55,44.55,7573
19-Jul-19,44.85,44.85,44.78,44.78,12555
18-Jul-19,44.80,45.00,44.76,44.85,34074
17-Jul-19,44.76,44.78,44.50,44.50,6260
16-Jul-19,44.78,44.78,44.75,44.75,2686
15-Jul-19,44.83,44.83,44.65,44.65,16102
12-Jul-19,45.12,45.50,44.60,44.60,19275
11-Jul-19,45.17,45.22,45.05,45.22,56508
10-Jul-19,45.70,45.70,45.30,45.30,12306
08-Jul-19,44.75,44.75,44.75,44.75,20137
05-Jul-19,44.01,44.60,44.01,44.55,10630
04-Jul-19,43.50,44.40,43.50,44.37,7526
03-Jul-19,43.25,43.50,43.25,43.50,11691
02-Jul-19,43.47,43.47,43.00,43.00,33702
01-Jul-19,43.60,43.82,43.30,43.30,26090
28-Jun-19,43.31,43.31,43.15,43.15,41954
27-Jun-19,42.92,42.99,42.71,42.95,126197
26-Jun-19,42.96,42.96,42.95,42.95,15465
25-Jun-19,43.37,43.38,43.03,43.03,124128
24-Jun-19,43.77,43.77,43.55,43.55,54558
21-Jun-19,43.60,43.60,43.44,43.45,43102
19-Jun-19,42.40,43.05,42.40,43.05,29647
18-Jun-19,42.50,42.50,42.35,42.35,12708
17-Jun-19,41.97,41.97,41.97,41.97,8813
14-Jun-19,41.77,41.77,41.45,41.45,180796
13-Jun-19,42.36,42.36,42.10,42.10,200908
12-Jun-19,42.50,42.50,42.50,42.50,850
11-Jun-19,42.00,42.45,42.00,42.45,17400
10-Jun-19,41.71,41.71,41.71,41.71,2085
07-Jun-19,41.94,41.94,41.94,41.94,2935
06-Jun-19,41.45,41.45,41.31,41.45,14506
05-Jun-19,41.18,41.18,41.00,41.00,31244
04-Jun-19,41.50,41.55,41.50,41.55,12879
03-Jun-19,41.65,42.50,41.63,41.70,36285
31-May-19,41.62,41.62,41.20,41.20,34527
30-May-19,41.78,41.78,41.50,41.50,39033
29-May-19,42.49,42.49,41.15,41.15,19408
28-May-19,40.66,40.95,40.50,40.95,39519
27-May-19,40.35,40.60,40.35,40.60,42542
24-May-19,39.85,39.85,39.85,39.85,8767
23-May-19,40.21,40.21,39.95,39.95,3997
22-May-19,40.49,40.49,40.15,40.15,2010
21-May-19,39.43,39.43,39.43,39.43,31938
20-May-19,38.86,39.15,38.86,39.15,57386
17-May-19,38.57,38.57,38.30,38.30,27980
16-May-19,38.95,38.95,38.30,38.30,20569
15-May-19,39.00,39.40,38.78,39.40,26629
14-May-19,39.25,39.25,39.25,39.25,9027
13-May-19,39.67,39.67,39.34,39.34,18506
10-May-19,40.47,40.47,40.00,40.15,34663
09-May-19,40.39,40.70,40.39,40.70,25973
08-May-19,40.87,41.05,40.87,40.95,26619
07-May-19,39.83,40.20,39.83,40.20,6000
06-May-19,40.40,40.50,40.40,40.40,9302
03-May-19,40.93,41.10,40.40,41.10,3628134
02-May-19,40.77,40.90,40.76,40.90,28209
30-Apr-19,41.17,41.17,40.85,40.85,41460
29-Apr-19,40.80,41.16,40.80,41.00,90122
26-Apr-19,41.02,41.05,40.80,40.80,61789
25-Apr-19,40.35,41.00,40.22,41.00,41651
24-Apr-19,40.35,40.35,40.33,40.35,24202
23-Apr-19,40.83,41.00,40.83,41.00,28239
22-Apr-19,39.95,40.45,39.95,40.45,14532
18-Apr-19,39.91,40.13,39.91,40.10,23564
17-Apr-19,40.31,40.31,39.65,39.90,23564
16-Apr-19,40.46,40.46,40.00,40.00,23564
15-Apr-19,39.80,39.80,39.80,39.80,23564
12-Apr-19,40.25,40.32,40.00,40.00,23564
11-Apr-19,40.72,40.72,40.33,40.55,23564
10-Apr-19,41.01,41.01,41.00,41.00,23564
09-Apr-19,40.86,40.86,40.15,40.15,23564
08-Apr-19,41.60,41.60,41.60,41.60,23564
04-Apr-19,40.96,41.12,40.96,41.12,23564
03-Apr-19,40.50,40.50,40.50,40.50,23564
02-Apr-19,41.00,41.00,40.68,40.71,23564
01-Apr-19,41.16,41.20,40.96,41.20,23564
29-Mar-19,40.50,40.50,40.50,40.50,23564
27-Mar-19,40.10,40.10,39.45,39.45,23564
26-Mar-19,40.30,40.62,40.30,40.50,23564
25-Mar-19,41.90,41.90,39.85,39.85,23564
21-Mar-19,41.50,41.50,41.00,41.00,23564
20-Mar-19,42.39,42.39,41.75,41.75,23564
19-Mar-19,42.75,42.75,42.50,42.65,23564
18-Mar-19,42.51,42.75,42.51,42.75,23564
15-Mar-19,42.47,42.48,42.32,42.32,23564
14-Mar-19,42.26,42.26,42.25,42.25,23564
13-Mar-19,41.70,42.35,41.70,42.35,23564
12-Mar-19,41.65,41.65,41.65,41.65,23564
11-Mar-19,40.21,41.75,40.21,41.68,23564
07-Mar-19,40.21,40.21,40.21,40.21,23564
06-Mar-19,40.48,40.48,40.22,40.33,23564
01-Mar-19,42.27,42.27,40.35,40.35,23564
28-Feb-19,42.20,42.20,41.25,41.25,23564
27-Feb-19,41.26,41.26,41.26,41.26,23564
25-Feb-19,41.71,41.71,41.35,41.35,23564
22-Feb-19,41.75,41.75,41.75,41.75,23564
21-Feb-19,41.05,41.05,41.05,41.05,23564
*exoneração de responsabilidade