Cotação atual, histórico e gráfico do papel: GPUS11

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 GPUS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	-0,03%	-0,03	107,33	106,60	105,98	107,68	753K	381
13/11/2025	-1,47%	-1,60	107,36	108,80	107,05	109,01	625K	340
12/11/2025	0,39%	0,42	108,96	109,31	108,55	109,49	475K	221
11/11/2025	-0,28%	-0,31	108,54	108,55	108,07	109,82	586K	412
10/11/2025	0,80%	0,86	108,85	108,61	108,00	108,96	631K	350
07/11/2025	-0,13%	-0,14	107,99	107,77	106,50	109,05	739K	840
06/11/2025	-1,14%	-1,25	108,13	109,60	107,98	109,60	715K	335

05/11/2025	-0,43%	-0,47	109,38	109,68	109,06	110,05	629K	265
04/11/2025	-0,49%	-0,54	109,85	110,00	109,49	110,23	626K	282
03/11/2025	-0,28%	-0,31	110,39	110,93	109,82	111,00	1M	505
31/10/2025	0,42%	0,46	110,70	111,15	110,14	111,27	624K	226
30/10/2025	-0,82%	-0,91	110,24	111,41	110,19	111,41	300K	221
29/10/2025	0,11%	0,12	111,15	111,29	110,49	111,30	403K	204
28/10/2025	0,10%	0,11	111,03	110,85	110,64	111,89	540K	195
27/10/2025	0,63%	0,69	110,92	110,81	109,25	111,20	710K	220
24/10/2025	0,99%	1,08	110,23	109,47	109,40	110,31	355K	256
23/10/2025	0,43%	0,47	109,15	108,30	108,30	109,49	351K	157
22/10/2025	-0,28%	-0,31	108,68	109,00	107,60	109,51	2M	202
21/10/2025	0,18%	0,20	108,99	108,88	108,78	109,77	441K	428
20/10/2025	0,43%	0,47	108,79	108,55	104,20	108,88	940K	369
17/10/2025	-0,24%	-0,26	108,32	108,58	107,70	109,51	740K	316
16/10/2025	-0,89%	-0,98	108,58	109,74	108,06	109,94	373K	256
15/10/2025	0,29%	0,32	109,56	109,90	108,71	110,04	697K	592
14/10/2025	0,01%	0,01	109,24	109,19	108,60	109,74	523K	294
13/10/2025	0,74%	0,80	109,23	108,37	108,37	109,52	941K	268
10/10/2025	-0,36%	-0,39	108,43	109,38	108,40	113,10	901K	350
09/10/2025	0,29%	0,32	108,82	108,50	107,70	109,85	16M	301
08/10/2025	0,45%	0,49	108,50	107,93	107,53	108,90	5M	300
07/10/2025	0,32%	0,34	108,01	108,30	107,51	108,63	398K	302
06/10/2025	-0,17%	-0,18	107,67	108,34	107,32	108,34	559K	309
03/10/2025	0,09%	0,10	107,85	108,07	107,56	108,85	753K	313
02/10/2025	0,53%	0,57	107,75	107,56	107,18	108,19	1M	233
01/10/2025	0,43%	0,46	107,18	106,72	106,00	107,23	418K	241
30/09/2025	0,21%	0,22	106,72	106,89	105,90	107,07	435K	363
29/09/2025	-0,16%	-0,17	106,50	106,70	106,01	107,61	651K	243
26/09/2025	0,17%	0,18	106,67	106,80	106,06	106,80	428K	213
25/09/2025	0,19%	0,20	106,49	106,45	105,53	106,96	568K	275
24/09/2025	0,58%	0,61	106,29	106,51	105,78	106,68	705K	276
23/09/2025	-1,67%	-1,79	105,68	107,47	105,55	107,77	1M	710
22/09/2025	0,83%	0,88	107,47	107,05	106,59	107,62	491K	250
19/09/2025	0,50%	0,53	106,59	106,75	106,08	106,85	586K	303
18/09/2025	0,82%	0,86	106,06	105,70	105,45	106,49	2M	292
17/09/2025	-0,04%	-0,04	105,20	105,70	104,60	105,70	573K	433
16/09/2025	-0,53%	-0,56	105,24	105,78	105,15	105,98	682K	336
15/09/2025	-0,14%	-0,15	105,80	106,20	105,43	106,20	520K	377
12/09/2025	-0,75%	-0,80	105,95	106,75	105,82	107,07	706K	312
11/09/2025	0,57%	0,60	106,75	106,86	106,05	107,33	280K	219
10/09/2025	-0,25%	-0,27	106,15	107,04	105,88	107,23	875K	321
09/09/2025	0,61%	0,64	106,42	106,50	105,71	106,65	658K	291
08/09/2025	0,29%	0,31	105,78	105,48	105,48	106,37	740K	341
05/09/2025	-0,89%	-0,95	105,47	106,42	104,85	106,50	586K	372
04/09/2025	0,71%	0,75	106,42	106,07	105,77	106,52	2M	240
03/09/2025	0,10%	0,11	105,67	106,50	104,89	106,50	557K	301
02/09/2025	-0,16%	-0,17	105,56	105,00	104,30	105,88	734K	474
01/09/2025	0,30%	0,32	105,73	106,47	105,73	107,90	731K	416
29/08/2025	-0,19%	-0,20	105,41	105,80	105,02	105,89	8M	390
28/08/2025	0,11%	0,12	105,61	105,50	105,10	106,40	597K	325
27/08/2025	-0,06%	-0,06	105,49	105,90	105,26	106,28	469K	267
26/08/2025	0,71%	0,74	105,55	104,45	104,45	105,97	668K	320
25/08/2025	-0,56%	-0,59	104,81	105,20	104,70	105,40	507K	328
22/08/2025	0,40%	0,42	105,40	105,06	104,72	105,65	13M	354
21/08/2025	-0,16%	-0,17	104,98	105,15	103,75	105,42	20M	760
20/08/2025	-0,80%	-0,85	105,15	106,00	104,30	106,44	620K	358
19/08/2025	0,73%	0,77	106,00	105,84	105,43	106,48	678K	305
18/08/2025	0,59%	0,62	105,23	104,71	104,71	105,62	837K	588
15/08/2025	-0,40%	-0,42	104,61	105,53	104,00	105,70	1M	446
14/08/2025	-0,72%	-0,76	105,03	106,00	104,70	107,00	926K	360
13/08/2025	1,47%	1,53	105,79	104,84	104,64	106,27	907K	349
12/08/2025	-0,01%	-0,01	104,26	104,42	103,90	104,72	852K	387
11/08/2025	-0,21%	-0,22	104,27	104,93	104,20	105,10	1M	476
08/08/2025	1,06%	1,10	104,49	104,00	103,57	105,04	1M	457
07/08/2025	-0,73%	-0,76	103,39	104,87	103,11	105,11	820K	530
06/08/2025	-0,12%	-0,12	104,15	104,41	103,63	104,89	1M	535
05/08/2025	-0,34%	-0,36	104,27	105,04	104,13	105,31	730K	369
04/08/2025	0,62%	0,64	104,63	104,18	103,85	104,94	2M	704
01/08/2025	-2,45%	-2,61	103,99	107,58	103,50	107,58	1M	619
31/07/2025	0,11%	0,12	106,60	107,73	106,50	108,92	1M	1.048
30/07/2025	-0,06%	-0,06	106,48	107,09	106,10	107,89	1M	307
29/07/2025	-0,64%	-0,69	106,54	107,60	106,37	107,91	525K	297
28/07/2025	0,56%	0,60	107,23	107,70	107,10	107,94	2M	347
25/07/2025	1,14%	1,20	106,63	105,88	105,82	106,92	2M	376
24/07/2025	-0,02%	-0,02	105,43	106,44	105,43	106,44	846K	326
23/07/2025	0,05%	0,05	105,45	106,00	105,18	106,20	294K	150
22/07/2025	0,05%	0,05	105,40	106,41	105,00	106,98	473K	202
21/07/2025	-0,24%	-0,25	105,35	106,08	105,35	106,48	480K	284
18/07/2025	0,78%	0,82	105,60	106,00	104,60	106,45	851K	206
17/07/2025	0,24%	0,25	104,78	105,47	104,75	105,50	311K	260
16/07/2025	0,36%	0,37	104,53	105,20	103,63	105,20	486K	268
15/07/2025	-0,84%	-0,88	104,16	105,95	104,16	106,06	809K	335
14/07/2025	0,75%	0,78	105,04	104,26	104,00	105,27	505K	366
11/07/2025	-0,14%	-0,15	104,26	104,75	104,05	105,05	362K	213
10/07/2025	0,84%	0,87	104,41	105,04	103,74	105,13	412K	225
09/07/2025	1,81%	1,84	103,54	102,60	102,10	103,54	371K	187
08/07/2025	-0,12%	-0,12	101,70	102,50	101,60	102,50	468K	353
07/07/2025	-0,68%	-0,70	101,82	103,49	101,46	103,49	645K	546
04/07/2025	0,58%	0,59	102,52	104,22	102,50	104,70	647K	595
03/07/2025	0,58%	0,59	101,93	102,12	101,35	105,59	1M	780
02/07/2025	-0,23%	-0,23	101,34	102,07	101,19	102,79	1M	757
01/07/2025	-0,12%	-0,12	101,57	102,16	101,25	102,16	436K	239
27/06/2025	0,33%	0,33	101,69	102,38	101,01	102,50	376K	260
26/06/2025	-0,25%	-0,25	101,36	101,61	101,15	102,24	130K	106
25/06/2025	0,71%	0,72	101,61	101,31	100,51	101,95	147K	161
24/06/2025	1,50%	1,49	100,89	99,54	99,54	101,10	5M	119
23/06/2025	0,57%	0,56	99,40	99,49	98,68	99,51	237K	148
20/06/2025	0,10%	0,10	98,84	99,29	98,59	99,29	444K	223
18/06/2025	0,01%	0,01	98,74	99,00	98,55	99,29	5M	160
17/06/2025	-0,72%	-0,72	98,73	99,59	98,59	99,59	394K	268
16/06/2025	0,20%	0,20	99,45	99,70	99,31	100,23	415K	227
13/06/2025	-1,13%	-1,13	99,25	100,30	99,10	100,62	429K	322
12/06/2025	0,38%	0,38	100,38	99,97	99,81	100,63	199K	177
11/06/2025	-1,02%	-1,03	100,00	101,20	99,83	101,36	356K	249
10/06/2025	0,68%	0,68	101,03	100,72	100,15	101,18	15M	253
09/06/2025	-0,05%	-0,05	100,35	100,70	100,25	101,05	21M	406
06/06/2025	0,80%	0,80	100,40	100,60	100,14	101,50	21M	367
05/06/2025	-1,29%	-1,30	99,60	100,95	99,50	100,95	21M	669
04/06/2025	0,19%	0,19	100,90	101,84	100,55	101,84	11M	752
03/06/2025	0,01%	0,01	100,71	102,00	100,38	104,50	6M	1.210
02/06/2025	-	-	100,70	100,45	99,99	102,80	3M	1.359

Date,Open,High,Low,Close,Volume
14-Nov-25,106.60,107.68,105.98,107.33,752769
13-Nov-25,108.80,109.01,107.05,107.36,625171
12-Nov-25,109.31,109.49,108.55,108.96,475447
11-Nov-25,108.55,109.82,108.07,108.54,585991
10-Nov-25,108.61,108.96,108.00,108.85,631239
07-Nov-25,107.77,109.05,106.50,107.99,738703
06-Nov-25,109.60,109.60,107.98,108.13,714541
05-Nov-25,109.68,110.05,109.06,109.38,628829
04-Nov-25,110.00,110.23,109.49,109.85,626123
03-Nov-25,110.93,111.00,109.82,110.39,1262796
31-Oct-25,111.15,111.27,110.14,110.70,624371
30-Oct-25,111.41,111.41,110.19,110.24,299776
29-Oct-25,111.29,111.30,110.49,111.15,402874
28-Oct-25,110.85,111.89,110.64,111.03,539519
27-Oct-25,110.81,111.20,109.25,110.92,709996
24-Oct-25,109.47,110.31,109.40,110.23,355014
23-Oct-25,108.30,109.49,108.30,109.15,351283
22-Oct-25,109.00,109.51,107.60,108.68,2027882
21-Oct-25,108.88,109.77,108.78,108.99,440902
20-Oct-25,108.55,108.88,104.20,108.79,940002
17-Oct-25,108.58,109.51,107.70,108.32,739983
16-Oct-25,109.74,109.94,108.06,108.58,372697
15-Oct-25,109.90,110.04,108.71,109.56,696805
14-Oct-25,109.19,109.74,108.60,109.24,523252
13-Oct-25,108.37,109.52,108.37,109.23,940710
10-Oct-25,109.38,113.10,108.40,108.43,900975
09-Oct-25,108.50,109.85,107.70,108.82,15773526
08-Oct-25,107.93,108.90,107.53,108.50,5200327
07-Oct-25,108.30,108.63,107.51,108.01,397652
06-Oct-25,108.34,108.34,107.32,107.67,558713
03-Oct-25,108.07,108.85,107.56,107.85,753237
02-Oct-25,107.56,108.19,107.18,107.75,1076087
01-Oct-25,106.72,107.23,106.00,107.18,417657
30-Sep-25,106.89,107.07,105.90,106.72,435468
29-Sep-25,106.70,107.61,106.01,106.50,651275
26-Sep-25,106.80,106.80,106.06,106.67,427897
25-Sep-25,106.45,106.96,105.53,106.49,568221
24-Sep-25,106.51,106.68,105.78,106.29,705268
23-Sep-25,107.47,107.77,105.55,105.68,1220841
22-Sep-25,107.05,107.62,106.59,107.47,490686
19-Sep-25,106.75,106.85,106.08,106.59,586134
18-Sep-25,105.70,106.49,105.45,106.06,1787129
17-Sep-25,105.70,105.70,104.60,105.20,573261
16-Sep-25,105.78,105.98,105.15,105.24,682141
15-Sep-25,106.20,106.20,105.43,105.80,520456
12-Sep-25,106.75,107.07,105.82,105.95,706164
11-Sep-25,106.86,107.33,106.05,106.75,280133
10-Sep-25,107.04,107.23,105.88,106.15,874760
09-Sep-25,106.50,106.65,105.71,106.42,657853
08-Sep-25,105.48,106.37,105.48,105.78,740278
05-Sep-25,106.42,106.50,104.85,105.47,585820
04-Sep-25,106.07,106.52,105.77,106.42,2098415
03-Sep-25,106.50,106.50,104.89,105.67,556727
02-Sep-25,105.00,105.88,104.30,105.56,733564
01-Sep-25,106.47,107.90,105.73,105.73,731292
29-Aug-25,105.80,105.89,105.02,105.41,7931440
28-Aug-25,105.50,106.40,105.10,105.61,596588
27-Aug-25,105.90,106.28,105.26,105.49,468888
26-Aug-25,104.45,105.97,104.45,105.55,667565
25-Aug-25,105.20,105.40,104.70,104.81,507156
22-Aug-25,105.06,105.65,104.72,105.40,13285653
21-Aug-25,105.15,105.42,103.75,104.98,20370427
20-Aug-25,106.00,106.44,104.30,105.15,620295
19-Aug-25,105.84,106.48,105.43,106.00,677684
18-Aug-25,104.71,105.62,104.71,105.23,837067
15-Aug-25,105.53,105.70,104.00,104.61,1036878
14-Aug-25,106.00,107.00,104.70,105.03,925569
13-Aug-25,104.84,106.27,104.64,105.79,906957
12-Aug-25,104.42,104.72,103.90,104.26,851576
11-Aug-25,104.93,105.10,104.20,104.27,1001734
08-Aug-25,104.00,105.04,103.57,104.49,1388391
07-Aug-25,104.87,105.11,103.11,103.39,819789
06-Aug-25,104.41,104.89,103.63,104.15,1052242
05-Aug-25,105.04,105.31,104.13,104.27,729620
04-Aug-25,104.18,104.94,103.85,104.63,1510024
01-Aug-25,107.58,107.58,103.50,103.99,1094626
31-Jul-25,107.73,108.92,106.50,106.60,1445087
30-Jul-25,107.09,107.89,106.10,106.48,1362364
29-Jul-25,107.60,107.91,106.37,106.54,524706
28-Jul-25,107.70,107.94,107.10,107.23,1634427
25-Jul-25,105.88,106.92,105.82,106.63,1877289
24-Jul-25,106.44,106.44,105.43,105.43,846438
23-Jul-25,106.00,106.20,105.18,105.45,293972
22-Jul-25,106.41,106.98,105.00,105.40,473284
21-Jul-25,106.08,106.48,105.35,105.35,479534
18-Jul-25,106.00,106.45,104.60,105.60,850516
17-Jul-25,105.47,105.50,104.75,104.78,311081
16-Jul-25,105.20,105.20,103.63,104.53,485865
15-Jul-25,105.95,106.06,104.16,104.16,808683
14-Jul-25,104.26,105.27,104.00,105.04,504886
11-Jul-25,104.75,105.05,104.05,104.26,362362
10-Jul-25,105.04,105.13,103.74,104.41,412317
09-Jul-25,102.60,103.54,102.10,103.54,371479
08-Jul-25,102.50,102.50,101.60,101.70,468112
07-Jul-25,103.49,103.49,101.46,101.82,644688
04-Jul-25,104.22,104.70,102.50,102.52,646558
03-Jul-25,102.12,105.59,101.35,101.93,1159854
02-Jul-25,102.07,102.79,101.19,101.34,1189428
01-Jul-25,102.16,102.16,101.25,101.57,436175
27-Jun-25,102.38,102.50,101.01,101.69,375525
26-Jun-25,101.61,102.24,101.15,101.36,130078
25-Jun-25,101.31,101.95,100.51,101.61,147402
24-Jun-25,99.54,101.10,99.54,100.89,5293078
23-Jun-25,99.49,99.51,98.68,99.40,236993
20-Jun-25,99.29,99.29,98.59,98.84,443526
18-Jun-25,99.00,99.29,98.55,98.74,5128201
17-Jun-25,99.59,99.59,98.59,98.73,394178
16-Jun-25,99.70,100.23,99.31,99.45,415249
13-Jun-25,100.30,100.62,99.10,99.25,429492
12-Jun-25,99.97,100.63,99.81,100.38,198538
11-Jun-25,101.20,101.36,99.83,100.00,355990
10-Jun-25,100.72,101.18,100.15,101.03,14685880
09-Jun-25,100.70,101.05,100.25,100.35,20772560
06-Jun-25,100.60,101.50,100.14,100.40,20844682
05-Jun-25,100.95,100.95,99.50,99.60,21269736
04-Jun-25,101.84,101.84,100.55,100.90,10946561
03-Jun-25,102.00,104.50,100.38,100.71,6491172
02-Jun-25,100.45,102.80,99.99,100.70,2733237

*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: GPUS11