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
24/10/2025	0,13%	0,08	63,71	64,00	63,70	64,04	139K	13
23/10/2025	0,98%	0,62	63,63	63,66	63,63	63,66	2K	2
22/10/2025	0,38%	0,24	63,01	63,01	63,01	63,01	126	1
21/10/2025	-0,52%	-0,33	62,77	62,89	62,77	62,93	3K	7
20/10/2025	1,06%	0,66	63,10	62,95	62,78	63,23	2K	8
17/10/2025	0,71%	0,44	62,44	61,77	61,75	62,44	3K	6
16/10/2025	-0,27%	-0,17	62,00	61,79	61,79	62,27	2K	4

15/10/2025	0,29%	0,18	62,17	62,09	62,09	62,17	2K	3
14/10/2025	0,06%	0,04	61,99	62,08	61,99	62,08	1K	3
13/10/2025	0,06%	0,04	61,95	62,77	61,91	62,77	1K	4
10/10/2025	-0,15%	-0,09	61,91	62,77	61,91	62,77	2K	4
09/10/2025	-0,14%	-0,09	62,00	62,31	62,00	62,31	996	4
08/10/2025	0,62%	0,38	62,09	62,33	61,89	62,33	5K	10
07/10/2025	-1,50%	-0,94	61,71	62,25	61,68	62,25	21K	7
06/10/2025	-0,68%	-0,43	62,65	63,08	62,65	63,08	3K	7
03/10/2025	0,38%	0,24	63,08	62,92	62,92	63,08	2K	3
02/10/2025	-1,18%	-0,75	62,84	62,98	62,84	62,98	2K	3
01/10/2025	-0,53%	-0,34	63,59	64,08	63,54	64,10	41K	6
30/09/2025	-0,05%	-0,03	63,93	64,26	63,93	64,35	4K	7
29/09/2025	0,66%	0,42	63,96	63,57	63,57	64,31	865K	27
26/09/2025	0,14%	0,09	63,54	63,60	63,54	63,63	16K	3
25/09/2025	-0,92%	-0,59	63,45	63,81	63,45	63,81	1K	3
24/09/2025	-0,22%	-0,14	64,04	64,04	64,00	64,11	5K	7
23/09/2025	1,15%	0,73	64,18	63,69	63,69	64,50	16K	11
22/09/2025	-0,53%	-0,34	63,45	63,35	63,02	63,60	4K	6
19/09/2025	0,30%	0,19	63,79	63,80	63,76	63,84	50K	7
18/09/2025	-0,03%	-0,02	63,60	63,60	63,60	63,60	826	1
17/09/2025	1,06%	0,67	63,62	62,92	62,92	63,83	10K	7
16/09/2025	-0,14%	-0,09	62,95	62,24	62,23	63,09	26K	9
15/09/2025	1,19%	0,74	63,04	62,64	62,44	63,04	2K	5
12/09/2025	-1,30%	-0,82	62,30	62,99	62,28	62,99	70K	14
11/09/2025	0,53%	0,33	63,12	63,14	62,67	63,14	1M	14
10/09/2025	0,54%	0,34	62,79	62,00	62,00	62,79	2M	19
09/09/2025	0,77%	0,48	62,45	62,00	62,00	62,45	1M	10
08/09/2025	-1,26%	-0,79	61,97	62,50	61,97	62,50	1K	3
05/09/2025	1,83%	1,13	62,76	62,76	62,76	62,76	125	1
04/09/2025	0,82%	0,50	61,63	61,74	61,25	61,75	7K	11
03/09/2025	-0,29%	-0,18	61,13	61,39	61,13	61,39	29K	5
02/09/2025	-0,65%	-0,40	61,31	60,47	60,47	61,37	3K	8
01/09/2025	-0,47%	-0,29	61,71	61,99	61,56	61,99	34K	9
29/08/2025	0,62%	0,38	62,00	61,60	61,60	62,10	13K	11
28/08/2025	1,78%	1,08	61,62	61,83	61,62	61,89	13K	9
27/08/2025	0,97%	0,58	60,54	60,28	60,04	60,54	2K	5
26/08/2025	-0,50%	-0,30	59,96	59,96	59,96	59,96	59	1
25/08/2025	0,03%	0,02	60,26	59,80	59,80	60,38	3K	4
22/08/2025	2,62%	1,54	60,24	59,42	59,42	60,24	6K	5
21/08/2025	-0,03%	-0,02	58,70	58,72	58,70	58,87	2K	3
20/08/2025	0,00%	0,00	58,72	58,72	58,72	58,72	117	1
19/08/2025	-2,15%	-1,29	58,72	59,03	58,70	59,03	18K	7
18/08/2025	1,23%	0,73	60,01	59,70	59,70	60,11	141K	10
15/08/2025	-0,54%	-0,32	59,28	59,51	59,28	59,65	250K	7
14/08/2025	-0,15%	-0,09	59,60	58,50	58,50	59,85	146K	8
13/08/2025	-0,78%	-0,47	59,69	60,03	59,69	60,03	28K	8
12/08/2025	1,66%	0,98	60,16	58,79	58,79	60,16	2K	4
11/08/2025	-0,67%	-0,40	59,18	59,28	59,18	59,41	5K	10
08/08/2025	0,24%	0,14	59,58	60,04	59,40	60,04	13K	9
07/08/2025	1,11%	0,65	59,44	59,00	59,00	59,50	2K	8
06/08/2025	0,79%	0,46	58,79	58,33	58,33	59,08	10K	9
05/08/2025	0,57%	0,33	58,33	58,12	58,07	58,36	239K	9
04/08/2025	0,07%	0,04	58,00	58,10	57,93	58,29	4K	7
01/08/2025	-0,34%	-0,20	57,96	58,75	57,96	58,75	14K	11
31/07/2025	-0,43%	-0,25	58,16	58,37	58,05	58,37	17K	5
30/07/2025	1,02%	0,59	58,41	57,67	57,60	58,53	283K	17
29/07/2025	0,40%	0,23	57,82	57,59	57,59	58,17	102K	13
28/07/2025	-1,07%	-0,62	57,59	58,80	57,59	58,80	5K	12
25/07/2025	-0,39%	-0,23	58,21	58,41	58,21	58,41	1K	5
24/07/2025	-0,85%	-0,50	58,44	58,90	58,31	59,31	7K	12
23/07/2025	1,01%	0,59	58,94	58,35	58,35	59,07	943	5
22/07/2025	-0,26%	-0,15	58,35	58,93	58,35	58,93	14K	7
21/07/2025	0,60%	0,35	58,50	58,23	58,23	58,58	53K	21
18/07/2025	-1,61%	-0,95	58,15	58,48	58,15	58,48	6K	4
17/07/2025	0,14%	0,08	59,10	58,93	58,93	59,10	649	2
16/07/2025	0,05%	0,03	59,02	58,84	58,75	59,05	9K	6
15/07/2025	0,00%	0,00	58,99	58,80	58,80	59,09	3K	6
14/07/2025	-0,49%	-0,29	58,99	59,36	58,83	59,36	6K	12
11/07/2025	-0,77%	-0,46	59,28	59,47	59,28	59,47	1K	4
10/07/2025	-0,47%	-0,28	59,74	59,56	59,56	59,74	119	2
09/07/2025	-1,33%	-0,81	60,02	60,97	60,02	60,97	5K	11
08/07/2025	-0,11%	-0,07	60,83	60,80	60,78	60,83	1K	5
07/07/2025	-1,26%	-0,78	60,90	62,48	60,90	62,48	25K	9
04/07/2025	0,28%	0,17	61,68	61,51	61,51	61,68	615	6
03/07/2025	1,32%	0,80	61,51	60,76	60,76	61,68	6K	9
02/07/2025	-0,38%	-0,23	60,71	61,20	60,56	61,20	10K	6
01/07/2025	1,94%	1,16	60,94	60,84	60,84	61,02	21K	7
27/06/2025	-0,20%	-0,12	59,78	60,50	59,76	60,50	40K	9
26/06/2025	0,59%	0,35	59,90	59,79	59,79	59,95	10K	7
25/06/2025	-0,40%	-0,24	59,55	59,79	59,55	59,79	1K	6
24/06/2025	0,40%	0,24	59,79	59,51	59,51	59,79	13K	8
23/06/2025	-0,62%	-0,37	59,55	59,83	59,55	59,83	8K	4
20/06/2025	-1,09%	-0,66	59,92	60,06	59,90	60,06	10K	6
18/06/2025	-0,16%	-0,10	60,58	60,71	60,58	60,75	3K	4
17/06/2025	-0,61%	-0,37	60,68	61,00	60,55	61,00	14K	5
16/06/2025	1,92%	1,15	61,05	60,50	60,50	61,14	22K	8
13/06/2025	0,03%	0,02	59,90	60,06	59,77	60,13	56K	5
12/06/2025	0,34%	0,20	59,88	59,47	59,47	60,06	19K	5
11/06/2025	0,24%	0,14	59,68	58,56	58,56	59,73	3K	5
10/06/2025	0,64%	0,38	59,54	59,71	59,54	59,79	98K	6
09/06/2025	-0,19%	-0,11	59,16	58,08	57,92	59,16	11M	12
06/06/2025	-0,45%	-0,27	59,27	59,39	59,27	59,39	5K	6
05/06/2025	-0,37%	-0,22	59,54	60,20	59,11	60,20	18K	11
04/06/2025	-0,42%	-0,25	59,76	60,47	59,76	60,47	11K	9
03/06/2025	0,65%	0,39	60,01	59,62	59,62	60,01	7K	9
02/06/2025	-0,22%	-0,13	59,62	59,75	59,62	60,52	20K	14
30/05/2025	-1,06%	-0,64	59,75	59,44	59,44	60,35	21K	9
29/05/2025	-0,18%	-0,11	60,39	60,31	60,27	60,39	15K	4
28/05/2025	-0,64%	-0,39	60,50	60,90	60,50	60,90	1K	4
27/05/2025	1,30%	0,78	60,89	60,89	60,87	60,98	28K	7
26/05/2025	0,27%	0,16	60,11	59,19	59,19	60,40	36K	16
23/05/2025	0,37%	0,22	59,95	58,95	58,36	59,95	535K	12
22/05/2025	-0,42%	-0,25	59,73	60,00	59,73	60,46	153K	9
21/05/2025	-1,62%	-0,99	59,98	60,56	59,98	60,56	4K	5
20/05/2025	0,36%	0,22	60,97	60,75	60,55	60,97	6K	10
19/05/2025	1,00%	0,60	60,75	60,35	60,35	60,99	3K	6
16/05/2025	-0,07%	-0,04	60,15	60,14	59,93	60,15	540	4
15/05/2025	0,07%	0,04	60,19	60,15	60,15	60,19	2K	2
14/05/2025	-0,28%	-0,17	60,15	60,15	60,15	60,15	2K	1
13/05/2025	1,62%	0,96	60,32	59,87	59,87	60,44	15K	5
12/05/2025	1,64%	0,96	59,36	59,45	59,36	59,45	7K	3
09/05/2025	-1,23%	-0,73	58,40	58,40	58,40	59,67	10K	10
08/05/2025	2,18%	1,26	59,13	58,45	58,28	59,44	15K	10
07/05/2025	-0,10%	-0,06	57,87	58,16	57,73	58,16	7K	10
06/05/2025	-0,05%	-0,03	57,93	58,12	57,93	58,12	35K	5
05/05/2025	-1,26%	-0,74	57,96	58,82	57,96	58,83	22K	12
02/05/2025	0,19%	0,11	58,70	59,18	58,37	59,18	147K	10
30/04/2025	-0,09%	-0,05	58,59	58,27	58,24	59,50	253K	12
29/04/2025	-0,03%	-0,02	58,64	58,90	58,64	59,06	19K	12
28/04/2025	0,15%	0,09	58,66	58,91	58,66	58,98	14K	7
25/04/2025	-0,10%	-0,06	58,57	58,50	57,75	58,68	10K	13
24/04/2025	1,72%	0,99	58,63	57,55	57,55	58,63	6K	9
23/04/2025	1,43%	0,81	57,64	56,41	56,41	57,90	6K	13
22/04/2025	1,50%	0,84	56,83	56,55	56,09	56,83	15K	7
17/04/2025	0,47%	0,26	55,99	56,14	55,97	56,14	28K	6
16/04/2025	-0,66%	-0,37	55,73	56,10	55,73	56,10	13K	3
15/04/2025	-	-	56,10	56,16	56,10	56,38	337	5

Date,Open,High,Low,Close,Volume
24-Oct-25,64.00,64.04,63.70,63.71,138967
23-Oct-25,63.66,63.66,63.63,63.63,2418
22-Oct-25,63.01,63.01,63.01,63.01,126
21-Oct-25,62.89,62.93,62.77,62.77,3392
20-Oct-25,62.95,63.23,62.78,63.10,1575
17-Oct-25,61.77,62.44,61.75,62.44,3116
16-Oct-25,61.79,62.27,61.79,62.00,2354
15-Oct-25,62.09,62.17,62.09,62.17,1989
14-Oct-25,62.08,62.08,61.99,61.99,1178
13-Oct-25,62.77,62.77,61.91,61.95,1183
10-Oct-25,62.77,62.77,61.91,61.91,2486
09-Oct-25,62.31,62.31,62.00,62.00,996
08-Oct-25,62.33,62.33,61.89,62.09,5391
07-Oct-25,62.25,62.25,61.68,61.71,21466
06-Oct-25,63.08,63.08,62.65,62.65,2821
03-Oct-25,62.92,63.08,62.92,63.08,1636
02-Oct-25,62.98,62.98,62.84,62.84,1759
01-Oct-25,64.08,64.10,63.54,63.59,40576
30-Sep-25,64.26,64.35,63.93,63.93,3528
29-Sep-25,63.57,64.31,63.57,63.96,865148
26-Sep-25,63.60,63.63,63.54,63.54,16461
25-Sep-25,63.81,63.81,63.45,63.45,1336
24-Sep-25,64.04,64.11,64.00,64.04,4548
23-Sep-25,63.69,64.50,63.69,64.18,15517
22-Sep-25,63.35,63.60,63.02,63.45,4051
19-Sep-25,63.80,63.84,63.76,63.79,50139
18-Sep-25,63.60,63.60,63.60,63.60,826
17-Sep-25,62.92,63.83,62.92,63.62,9502
16-Sep-25,62.24,63.09,62.23,62.95,26006
15-Sep-25,62.64,63.04,62.44,63.04,2260
12-Sep-25,62.99,62.99,62.28,62.30,70474
11-Sep-25,63.14,63.14,62.67,63.12,1008351
10-Sep-25,62.00,62.79,62.00,62.79,1628407
09-Sep-25,62.00,62.45,62.00,62.45,1492906
08-Sep-25,62.50,62.50,61.97,61.97,1054
05-Sep-25,62.76,62.76,62.76,62.76,125
04-Sep-25,61.74,61.75,61.25,61.63,6590
03-Sep-25,61.39,61.39,61.13,61.13,29466
02-Sep-25,60.47,61.37,60.47,61.31,2817
01-Sep-25,61.99,61.99,61.56,61.71,34041
29-Aug-25,61.60,62.10,61.60,62.00,13390
28-Aug-25,61.83,61.89,61.62,61.62,13450
27-Aug-25,60.28,60.54,60.04,60.54,1567
26-Aug-25,59.96,59.96,59.96,59.96,59
25-Aug-25,59.80,60.38,59.80,60.26,2708
22-Aug-25,59.42,60.24,59.42,60.24,6424
21-Aug-25,58.72,58.87,58.70,58.70,1647
20-Aug-25,58.72,58.72,58.72,58.72,117
19-Aug-25,59.03,59.03,58.70,58.72,18393
18-Aug-25,59.70,60.11,59.70,60.01,141180
15-Aug-25,59.51,59.65,59.28,59.28,250415
14-Aug-25,58.50,59.85,58.50,59.60,145865
13-Aug-25,60.03,60.03,59.69,59.69,28489
12-Aug-25,58.79,60.16,58.79,60.16,1728
11-Aug-25,59.28,59.41,59.18,59.18,5036
08-Aug-25,60.04,60.04,59.40,59.58,12697
07-Aug-25,59.00,59.50,59.00,59.44,1953
06-Aug-25,58.33,59.08,58.33,58.79,10494
05-Aug-25,58.12,58.36,58.07,58.33,238924
04-Aug-25,58.10,58.29,57.93,58.00,3602
01-Aug-25,58.75,58.75,57.96,57.96,13808
31-Jul-25,58.37,58.37,58.05,58.16,17448
30-Jul-25,57.67,58.53,57.60,58.41,282993
29-Jul-25,57.59,58.17,57.59,57.82,102481
28-Jul-25,58.80,58.80,57.59,57.59,4534
25-Jul-25,58.41,58.41,58.21,58.21,1283
24-Jul-25,58.90,59.31,58.31,58.44,6737
23-Jul-25,58.35,59.07,58.35,58.94,943
22-Jul-25,58.93,58.93,58.35,58.35,13875
21-Jul-25,58.23,58.58,58.23,58.50,52681
18-Jul-25,58.48,58.48,58.15,58.15,6114
17-Jul-25,58.93,59.10,58.93,59.10,649
16-Jul-25,58.84,59.05,58.75,59.02,8885
15-Jul-25,58.80,59.09,58.80,58.99,3008
14-Jul-25,59.36,59.36,58.83,58.99,6317
11-Jul-25,59.47,59.47,59.28,59.28,1425
10-Jul-25,59.56,59.74,59.56,59.74,119
09-Jul-25,60.97,60.97,60.02,60.02,5381
08-Jul-25,60.80,60.83,60.78,60.83,1459
07-Jul-25,62.48,62.48,60.90,60.90,24795
04-Jul-25,61.51,61.68,61.51,61.68,615
03-Jul-25,60.76,61.68,60.76,61.51,6323
02-Jul-25,61.20,61.20,60.56,60.71,10244
01-Jul-25,60.84,61.02,60.84,60.94,20954
27-Jun-25,60.50,60.50,59.76,59.78,40418
26-Jun-25,59.79,59.95,59.79,59.90,10120
25-Jun-25,59.79,59.79,59.55,59.55,1254
24-Jun-25,59.51,59.79,59.51,59.79,13068
23-Jun-25,59.83,59.83,59.55,59.55,7751
20-Jun-25,60.06,60.06,59.90,59.92,9768
18-Jun-25,60.71,60.75,60.58,60.58,3151
17-Jun-25,61.00,61.00,60.55,60.68,14141
16-Jun-25,60.50,61.14,60.50,61.05,21845
13-Jun-25,60.06,60.13,59.77,59.90,56012
12-Jun-25,59.47,60.06,59.47,59.88,19414
11-Jun-25,58.56,59.73,58.56,59.68,3093
10-Jun-25,59.71,59.79,59.54,59.54,98355
09-Jun-25,58.08,59.16,57.92,59.16,10778155
06-Jun-25,59.39,59.39,59.27,59.27,5043
05-Jun-25,60.20,60.20,59.11,59.54,18330
04-Jun-25,60.47,60.47,59.76,59.76,10735
03-Jun-25,59.62,60.01,59.62,60.01,6647
02-Jun-25,59.75,60.52,59.62,59.62,20389
30-May-25,59.44,60.35,59.44,59.75,21014
29-May-25,60.31,60.39,60.27,60.39,14792
28-May-25,60.90,60.90,60.50,60.50,1395
27-May-25,60.89,60.98,60.87,60.89,27826
26-May-25,59.19,60.40,59.19,60.11,35753
23-May-25,58.95,59.95,58.36,59.95,534657
22-May-25,60.00,60.46,59.73,59.73,153100
21-May-25,60.56,60.56,59.98,59.98,4333
20-May-25,60.75,60.97,60.55,60.97,6374
19-May-25,60.35,60.99,60.35,60.75,3220
16-May-25,60.14,60.15,59.93,60.15,540
15-May-25,60.15,60.19,60.15,60.19,2467
14-May-25,60.15,60.15,60.15,60.15,2406
13-May-25,59.87,60.44,59.87,60.32,14729
12-May-25,59.45,59.45,59.36,59.36,7420
09-May-25,58.40,59.67,58.40,58.40,9992
08-May-25,58.45,59.44,58.28,59.13,14877
07-May-25,58.16,58.16,57.73,57.87,7124
06-May-25,58.12,58.12,57.93,57.93,35384
05-May-25,58.82,58.83,57.96,57.96,21709
02-May-25,59.18,59.18,58.37,58.70,147030
30-Apr-25,58.27,59.50,58.24,58.59,252957
29-Apr-25,58.90,59.06,58.64,58.64,18568
28-Apr-25,58.91,58.98,58.66,58.66,14356
25-Apr-25,58.50,58.68,57.75,58.57,9830
24-Apr-25,57.55,58.63,57.55,58.63,6120
23-Apr-25,56.41,57.90,56.41,57.64,5535
22-Apr-25,56.55,56.83,56.09,56.83,15196
17-Apr-25,56.14,56.14,55.97,55.99,27671
16-Apr-25,56.10,56.10,55.73,55.73,12660
15-Apr-25,56.16,56.38,56.10,56.10,337

*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