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
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	0,55%	0,31	57,11	56,96	56,96	57,13	23K	9
11/01/2024	-0,35%	-0,20	56,80	57,10	56,80	57,10	14K	3
10/01/2024	-0,45%	-0,26	57,00	57,26	56,91	57,26	12K	8
09/01/2024	-0,35%	-0,20	57,26	57,34	57,18	57,34	2K	9
08/01/2024	0,10%	0,06	57,46	57,40	57,14	57,46	17K	10
05/01/2024	0,70%	0,40	57,40	57,00	56,91	57,53	15K	10
04/01/2024	-1,21%	-0,70	57,00	57,51	57,00	57,51	13K	4
03/01/2024	0,44%	0,25	57,70	57,74	57,59	58,08	14K	10
02/01/2024	-1,54%	-0,90	57,45	58,08	57,45	58,08	56K	11
28/12/2023	0,17%	0,10	58,35	58,44	58,24	58,44	17K	10
27/12/2023	0,43%	0,25	58,25	58,28	58,22	58,39	39K	8
26/12/2023	0,52%	0,30	58,00	58,00	58,00	58,00	39K	4
22/12/2023	0,82%	0,47	57,70	57,61	57,55	57,75	532K	12
21/12/2023	0,10%	0,06	57,23	56,45	56,45	57,35	686	5
20/12/2023	-0,02%	-0,01	57,17	56,46	56,46	57,53	9K	8
19/12/2023	0,67%	0,38	57,18	56,80	56,80	57,26	48K	12
18/12/2023	0,62%	0,35	56,80	56,46	56,46	57,01	30K	10
15/12/2023	-0,44%	-0,25	56,45	57,75	56,45	57,75	22K	6
14/12/2023	1,07%	0,60	56,70	56,71	56,70	56,80	2K	6
13/12/2023	2,37%	1,30	56,10	54,94	54,94	56,10	14K	8
12/12/2023	-0,36%	-0,20	54,80	55,00	54,78	55,00	33K	8
11/12/2023	0,22%	0,12	55,00	55,13	55,00	55,15	4M	61
08/12/2023	0,70%	0,38	54,88	55,00	54,88	55,11	117K	6
07/12/2023	0,04%	0,02	54,50	54,48	54,48	54,72	9K	10
06/12/2023	-0,77%	-0,42	54,48	54,89	54,48	55,09	122K	13
05/12/2023	0,04%	0,02	54,90	55,11	54,88	55,19	6K	12
04/12/2023	-0,94%	-0,52	54,88	54,40	54,40	55,36	13K	13
01/12/2023	0,54%	0,30	55,40	56,00	54,35	56,00	24K	16
30/11/2023	0,92%	0,50	55,10	55,00	54,79	55,19	21K	11
29/11/2023	-0,36%	-0,20	54,60	54,40	54,40	55,00	20K	12
28/11/2023	0,70%	0,38	54,80	54,40	54,40	55,00	7K	13
27/11/2023	0,13%	0,07	54,42	54,35	54,19	54,46	8K	17
24/11/2023	-0,82%	-0,45	54,35	55,00	54,35	55,00	15K	15
23/11/2023	0,37%	0,20	54,80	54,60	54,60	54,95	28K	24
22/11/2023	0,53%	0,29	54,60	55,00	54,60	55,00	16K	7
21/11/2023	-0,53%	-0,29	54,31	54,03	54,03	54,54	2K	7
20/11/2023	0,83%	0,45	54,60	54,14	54,14	54,60	41K	4
17/11/2023	0,19%	0,10	54,15	54,20	54,15	54,41	23K	8
16/11/2023	1,12%	0,60	54,05	52,60	52,60	54,13	24K	11
14/11/2023	2,24%	1,17	53,45	53,20	53,17	53,53	19K	12
13/11/2023	-0,11%	-0,06	52,28	52,34	52,08	52,34	19K	10
10/11/2023	1,28%	0,66	52,34	52,09	52,09	52,34	4K	4
09/11/2023	0,02%	0,01	51,68	52,71	51,67	52,71	12K	18
08/11/2023	-0,15%	-0,08	51,67	51,77	51,46	52,03	37K	12
07/11/2023	0,68%	0,35	51,75	51,71	51,71	51,84	36K	11
06/11/2023	0,14%	0,07	51,40	51,40	51,37	51,56	10K	7
03/11/2023	2,76%	1,38	51,33	51,26	51,20	51,36	11K	7
01/11/2023	1,71%	0,84	49,95	49,48	49,48	50,05	15K	12
31/10/2023	0,37%	0,18	49,11	48,92	48,92	49,23	43K	7
30/10/2023	-0,93%	-0,46	48,93	49,11	48,93	49,60	41K	17
27/10/2023	-1,12%	-0,56	49,39	49,92	49,39	49,92	27K	2
26/10/2023	1,63%	0,80	49,95	49,15	49,15	49,95	41K	8
25/10/2023	-0,91%	-0,45	49,15	48,81	48,81	49,60	10K	12
24/10/2023	0,83%	0,41	49,60	49,77	49,19	49,78	8K	7
23/10/2023	-0,69%	-0,34	49,19	49,52	49,04	49,53	3K	6
20/10/2023	-0,24%	-0,12	49,53	49,53	49,53	49,53	18K	1
19/10/2023	-0,30%	-0,15	49,65	49,80	49,65	50,03	26K	6
18/10/2023	-1,33%	-0,67	49,80	50,25	49,80	50,25	32K	7
17/10/2023	-0,51%	-0,26	50,47	50,78	50,47	50,90	9K	8
16/10/2023	0,32%	0,16	50,73	50,80	50,73	50,80	1K	4
13/10/2023	-0,75%	-0,38	50,57	50,95	50,54	50,95	22K	7
11/10/2023	0,16%	0,08	50,95	50,97	50,87	50,99	31K	6
10/10/2023	1,44%	0,72	50,87	50,95	50,48	50,95	14K	16
09/10/2023	0,91%	0,45	50,15	50,30	49,50	50,30	8K	16
06/10/2023	0,61%	0,30	49,70	49,02	48,74	49,91	20K	7
05/10/2023	-0,26%	-0,13	49,40	49,42	49,40	49,69	18K	5
04/10/2023	0,14%	0,07	49,53	49,51	49,44	49,73	5K	12
03/10/2023	-	-	49,46	50,04	49,46	50,04	2K	7

Date,Open,High,Low,Close,Volume
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
11-Jan-24,57.10,57.10,56.80,56.80,14378
10-Jan-24,57.26,57.26,56.91,57.00,11850
09-Jan-24,57.34,57.34,57.18,57.26,1546
08-Jan-24,57.40,57.46,57.14,57.46,17182
05-Jan-24,57.00,57.53,56.91,57.40,14787
04-Jan-24,57.51,57.51,57.00,57.00,13198
03-Jan-24,57.74,58.08,57.59,57.70,13792
02-Jan-24,58.08,58.08,57.45,57.45,56355
28-Dec-23,58.44,58.44,58.24,58.35,16688
27-Dec-23,58.28,58.39,58.22,58.25,38638
26-Dec-23,58.00,58.00,58.00,58.00,38976
22-Dec-23,57.61,57.75,57.55,57.70,532471
21-Dec-23,56.45,57.35,56.45,57.23,686
20-Dec-23,56.46,57.53,56.46,57.17,8840
19-Dec-23,56.80,57.26,56.80,57.18,47726
18-Dec-23,56.46,57.01,56.46,56.80,30322
15-Dec-23,57.75,57.75,56.45,56.45,22197
14-Dec-23,56.71,56.80,56.70,56.70,1928
13-Dec-23,54.94,56.10,54.94,56.10,14332
12-Dec-23,55.00,55.00,54.78,54.80,33209
11-Dec-23,55.13,55.15,55.00,55.00,3721251
08-Dec-23,55.00,55.11,54.88,54.88,116766
07-Dec-23,54.48,54.72,54.48,54.50,8616
06-Dec-23,54.89,55.09,54.48,54.48,122083
05-Dec-23,55.11,55.19,54.88,54.90,5612
04-Dec-23,54.40,55.36,54.40,54.88,12893
01-Dec-23,56.00,56.00,54.35,55.40,23610
30-Nov-23,55.00,55.19,54.79,55.10,21344
29-Nov-23,54.40,55.00,54.40,54.60,20363
28-Nov-23,54.40,55.00,54.40,54.80,7346
27-Nov-23,54.35,54.46,54.19,54.42,7562
24-Nov-23,55.00,55.00,54.35,54.35,14864
23-Nov-23,54.60,54.95,54.60,54.80,28054
22-Nov-23,55.00,55.00,54.60,54.60,16202
21-Nov-23,54.03,54.54,54.03,54.31,2227
20-Nov-23,54.14,54.60,54.14,54.60,40708
17-Nov-23,54.20,54.41,54.15,54.15,22900
16-Nov-23,52.60,54.13,52.60,54.05,23509
14-Nov-23,53.20,53.53,53.17,53.45,19307
13-Nov-23,52.34,52.34,52.08,52.28,19088
10-Nov-23,52.09,52.34,52.09,52.34,4133
09-Nov-23,52.71,52.71,51.67,51.68,11879
08-Nov-23,51.77,52.03,51.46,51.67,36894
07-Nov-23,51.71,51.84,51.71,51.75,36435
06-Nov-23,51.40,51.56,51.37,51.40,10439
03-Nov-23,51.26,51.36,51.20,51.33,10723
01-Nov-23,49.48,50.05,49.48,49.95,14902
31-Oct-23,48.92,49.23,48.92,49.11,42518
30-Oct-23,49.11,49.60,48.93,48.93,40649
27-Oct-23,49.92,49.92,49.39,49.39,27016
26-Oct-23,49.15,49.95,49.15,49.95,41153
25-Oct-23,48.81,49.60,48.81,49.15,10245
24-Oct-23,49.77,49.78,49.19,49.60,7725
23-Oct-23,49.52,49.53,49.04,49.19,2955
20-Oct-23,49.53,49.53,49.53,49.53,17979
19-Oct-23,49.80,50.03,49.65,49.65,26145
18-Oct-23,50.25,50.25,49.80,49.80,31720
17-Oct-23,50.78,50.90,50.47,50.47,9244
16-Oct-23,50.80,50.80,50.73,50.73,1166
13-Oct-23,50.95,50.95,50.54,50.57,22354
11-Oct-23,50.97,50.99,50.87,50.95,31495
10-Oct-23,50.95,50.95,50.48,50.87,14337
09-Oct-23,50.30,50.30,49.50,50.15,8015
06-Oct-23,49.02,49.91,48.74,49.70,19735
05-Oct-23,49.42,49.69,49.40,49.40,18229
04-Oct-23,49.51,49.73,49.44,49.53,4653
03-Oct-23,50.04,50.04,49.46,49.46,1893

*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