Cotação atual, histórico e gráfico do papel: GRWA11

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 GRWA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/05/2024	0,00%	0,00	10,40	10,31	10,20	10,50	72K	146
02/05/2024	-2,80%	-0,30	10,40	10,84	10,23	10,99	68K	149
30/04/2024	-2,64%	-0,29	10,70	10,58	10,21	10,85	17K	119
29/04/2024	-3,51%	-0,40	10,99	11,25	10,15	11,25	72K	207
26/04/2024	-0,35%	-0,04	11,39	11,43	11,26	11,44	3K	58
25/04/2024	1,33%	0,15	11,43	11,47	11,25	11,48	2K	45
24/04/2024	0,71%	0,08	11,28	11,19	11,19	11,48	4K	71
23/04/2024	-2,18%	-0,25	11,20	11,23	11,20	11,51	21K	82
22/04/2024	-0,43%	-0,05	11,45	11,53	11,45	11,55	6K	59
19/04/2024	2,50%	0,28	11,50	11,23	11,23	11,52	8K	54
18/04/2024	-0,80%	-0,09	11,22	11,25	11,20	11,49	5K	38
17/04/2024	-1,48%	-0,17	11,31	11,51	11,20	11,55	5K	63
16/04/2024	0,00%	0,00	11,48	11,51	11,48	11,55	36K	50
15/04/2024	0,26%	0,03	11,48	11,30	11,15	11,55	8K	73
12/04/2024	-0,43%	-0,05	11,45	11,55	11,32	11,55	8K	38
11/04/2024	0,35%	0,04	11,50	11,48	11,46	11,55	4K	29
10/04/2024	-1,04%	-0,12	11,46	11,58	11,38	11,58	3K	25
09/04/2024	1,05%	0,12	11,58	11,23	11,13	11,58	10K	74
08/04/2024	0,53%	0,06	11,46	11,35	11,10	11,57	12K	81
05/04/2024	0,00%	0,00	11,40	11,40	11,15	11,75	19K	69
04/04/2024	1,60%	0,18	11,40	11,25	11,21	11,40	18K	62
03/04/2024	0,45%	0,05	11,22	11,23	11,08	11,26	7K	58
02/04/2024	0,63%	0,07	11,17	11,22	11,08	11,23	12K	64
01/04/2024	-2,46%	-0,28	11,10	11,16	11,06	11,40	38K	115
28/03/2024	1,16%	0,13	11,38	11,25	11,20	11,40	3K	48
27/03/2024	0,45%	0,05	11,25	11,20	11,14	11,65	7K	54
26/03/2024	-0,27%	-0,03	11,20	11,25	11,14	11,28	5K	52
25/03/2024	-0,09%	-0,01	11,23	11,24	11,11	11,24	6K	58
22/03/2024	-0,18%	-0,02	11,24	11,29	11,10	11,29	11K	59
21/03/2024	-0,35%	-0,04	11,26	11,27	11,11	11,27	8K	65
20/03/2024	0,00%	0,00	11,30	11,48	11,02	11,48	9K	73
19/03/2024	0,53%	0,06	11,30	11,27	11,01	11,49	4K	43
18/03/2024	-0,09%	-0,01	11,24	11,26	11,01	11,30	14K	62
15/03/2024	-0,35%	-0,04	11,25	11,30	11,20	11,30	23K	52
14/03/2024	-0,27%	-0,03	11,29	11,29	11,00	11,30	34K	133
13/03/2024	0,35%	0,04	11,32	11,31	10,85	11,36	57K	106
12/03/2024	-0,62%	-0,07	11,28	11,35	11,10	11,35	61K	72
11/03/2024	-1,05%	-0,12	11,35	11,47	10,84	11,47	37K	138
08/03/2024	-1,97%	-0,23	11,47	11,70	11,07	11,70	33K	91
07/03/2024	0,26%	0,03	11,70	11,70	11,60	11,85	21K	121
06/03/2024	1,30%	0,15	11,67	11,55	11,52	11,70	18K	150
05/03/2024	-1,54%	-0,18	11,52	11,70	11,52	11,70	30K	113
04/03/2024	0,26%	0,03	11,70	11,67	11,57	11,75	35K	124
01/03/2024	-0,34%	-0,04	11,67	11,74	11,50	11,80	44K	126
29/02/2024	1,04%	0,12	11,71	11,62	11,48	11,71	50K	66
28/02/2024	0,26%	0,03	11,59	11,43	11,42	11,70	65K	177
27/02/2024	0,87%	0,10	11,56	11,49	11,43	11,65	18K	82
26/02/2024	-1,29%	-0,15	11,46	11,61	11,45	11,70	14K	76
23/02/2024	-0,94%	-0,11	11,61	11,77	11,61	11,79	11K	75
22/02/2024	0,51%	0,06	11,72	11,68	11,61	11,77	13K	75
21/02/2024	1,13%	0,13	11,66	11,66	11,62	11,68	12K	72
20/02/2024	0,44%	0,05	11,53	11,47	11,47	11,68	17K	102
19/02/2024	-1,20%	-0,14	11,48	11,68	11,30	11,68	123K	181
16/02/2024	0,26%	0,03	11,62	11,68	11,42	11,68	18K	153
15/02/2024	1,49%	0,17	11,59	10,40	10,40	11,70	26K	130
14/02/2024	-1,04%	-0,12	11,42	11,54	11,40	11,70	12K	112
09/02/2024	-0,60%	-0,07	11,54	11,61	11,41	11,70	13K	73
08/02/2024	-0,34%	-0,04	11,61	11,70	11,29	11,70	40K	214
07/02/2024	0,69%	0,08	11,65	11,65	11,50	11,71	16K	104
06/02/2024	-0,43%	-0,05	11,57	11,60	11,50	11,60	10K	68
05/02/2024	0,35%	0,04	11,62	11,70	11,49	11,71	61K	111
02/02/2024	-0,86%	-0,10	11,58	11,70	11,31	11,70	40K	102
01/02/2024	0,26%	0,03	11,68	11,50	11,50	11,70	8K	75
31/01/2024	-0,34%	-0,04	11,65	11,48	11,42	11,65	7K	68
30/01/2024	0,00%	0,00	11,69	11,70	11,51	11,70	13K	89
29/01/2024	0,09%	0,01	11,69	11,64	11,51	11,73	17K	141
26/01/2024	0,00%	0,00	11,68	11,73	11,57	11,73	5K	72
25/01/2024	0,69%	0,08	11,68	11,60	11,46	11,72	15K	95
24/01/2024	2,11%	0,24	11,60	11,41	11,29	11,73	17K	107
23/01/2024	-2,24%	-0,26	11,36	11,38	11,36	11,73	65K	255
22/01/2024	0,17%	0,02	11,62	11,60	11,20	11,73	17K	131
19/01/2024	-0,34%	-0,04	11,60	11,72	10,80	11,73	53K	200
18/01/2024	-0,09%	-0,01	11,64	11,72	11,31	11,72	36K	154
17/01/2024	-0,43%	-0,05	11,65	11,73	11,62	11,73	17K	84
16/01/2024	-0,17%	-0,02	11,70	11,72	11,46	11,72	21K	110
15/01/2024	2,36%	0,27	11,72	11,68	11,40	11,72	23K	368
12/01/2024	-3,38%	-0,40	11,45	11,85	11,45	11,85	13K	99
11/01/2024	0,17%	0,02	11,85	11,83	11,83	11,85	26K	67
10/01/2024	1,02%	0,12	11,83	11,65	11,45	11,85	23K	110
09/01/2024	-1,10%	-0,13	11,71	11,72	10,99	11,72	31K	148
08/01/2024	-0,08%	-0,01	11,84	11,85	11,75	11,86	40K	133
05/01/2024	0,00%	0,00	11,85	11,85	11,75	11,85	31K	129
04/01/2024	0,42%	0,05	11,85	11,80	11,78	11,85	58K	115
03/01/2024	0,51%	0,06	11,80	11,75	11,75	11,80	72K	127
02/01/2024	0,00%	0,00	11,74	11,75	11,70	11,75	61K	183
28/12/2023	-0,09%	-0,01	11,74	11,75	11,60	11,75	35K	120
27/12/2023	0,17%	0,02	11,75	11,75	11,68	11,75	41K	142
26/12/2023	0,34%	0,04	11,73	11,73	11,60	11,75	44K	177
22/12/2023	-0,17%	-0,02	11,69	11,72	11,66	11,73	87K	115
21/12/2023	-0,09%	-0,01	11,71	11,72	11,62	11,72	66K	150
20/12/2023	0,60%	0,07	11,72	11,65	11,62	11,72	36K	122
19/12/2023	0,43%	0,05	11,65	11,71	11,57	11,72	193K	131
18/12/2023	-0,60%	-0,07	11,60	11,70	11,56	11,71	47K	195
15/12/2023	0,17%	0,02	11,67	11,65	11,64	11,69	15K	91
14/12/2023	-0,26%	-0,03	11,65	11,68	11,58	11,69	30K	175
13/12/2023	0,17%	0,02	11,68	11,68	11,50	11,68	25K	84
12/12/2023	0,34%	0,04	11,66	11,68	11,40	11,68	37K	109
11/12/2023	0,52%	0,06	11,62	11,68	11,56	11,69	11K	95
08/12/2023	-1,11%	-0,13	11,56	11,93	11,45	11,93	110K	81
07/12/2023	0,09%	0,01	11,69	11,68	11,58	11,69	15K	94
06/12/2023	0,09%	0,01	11,68	11,67	11,45	11,69	14K	100
05/12/2023	-0,09%	-0,01	11,67	11,68	11,58	11,68	22K	85
04/12/2023	1,04%	0,12	11,68	11,55	11,55	11,68	53K	115
01/12/2023	-0,60%	-0,07	11,56	11,63	11,51	11,67	48K	130
30/11/2023	0,52%	0,06	11,63	11,60	11,55	11,63	16K	112
29/11/2023	0,17%	0,02	11,57	11,55	11,44	11,57	11K	102
28/11/2023	0,61%	0,07	11,55	11,38	11,37	11,56	17K	84
27/11/2023	-0,43%	-0,05	11,48	11,53	11,48	11,57	88K	104
24/11/2023	0,09%	0,01	11,53	11,52	11,51	11,63	53K	83
23/11/2023	0,00%	0,00	11,52	11,52	11,31	11,52	8K	59
22/11/2023	0,09%	0,01	11,52	11,51	11,32	11,53	31K	110
21/11/2023	0,09%	0,01	11,51	11,50	11,35	11,51	35K	74
20/11/2023	0,09%	0,01	11,50	11,50	11,29	11,50	31K	101
17/11/2023	0,88%	0,10	11,49	11,45	11,30	11,52	13K	85
16/11/2023	-0,09%	-0,01	11,39	11,40	11,10	11,51	22K	127
14/11/2023	-1,13%	-0,13	11,40	11,53	11,26	11,53	11K	82
13/11/2023	1,14%	0,13	11,53	11,39	11,22	11,54	24K	80
10/11/2023	-0,09%	-0,01	11,40	11,41	11,25	11,48	38K	70
09/11/2023	0,26%	0,03	11,41	11,45	11,00	11,45	27K	82
08/11/2023	0,00%	0,00	11,38	11,38	11,33	11,45	26K	72
07/11/2023	-0,18%	-0,02	11,38	11,40	11,37	11,54	25K	79
06/11/2023	0,00%	0,00	11,40	11,40	11,21	11,40	55K	113
03/11/2023	2,70%	0,30	11,40	11,33	11,22	11,40	18K	76
01/11/2023	-2,63%	-0,30	11,10	11,39	11,10	11,49	114K	231
31/10/2023	0,44%	0,05	11,40	11,35	11,05	11,40	33K	88
30/10/2023	-0,44%	-0,05	11,35	11,40	11,01	11,48	70K	199
27/10/2023	0,88%	0,10	11,40	11,40	11,00	11,50	100K	187
26/10/2023	0,89%	0,10	11,30	11,00	11,00	11,45	33K	81
25/10/2023	1,82%	0,20	11,20	11,00	10,90	11,46	60K	93
24/10/2023	-0,27%	-0,03	11,00	11,10	10,97	11,28	25K	68
23/10/2023	0,46%	0,05	11,03	10,98	10,67	11,04	27K	128
20/10/2023	0,73%	0,08	10,98	11,01	10,63	11,01	32K	91
19/10/2023	2,83%	0,30	10,90	10,72	10,70	10,92	94K	104
18/10/2023	-	-	10,60	10,73	10,43	10,73	41K	106

Date,Open,High,Low,Close,Volume
03-May-24,10.31,10.50,10.20,10.40,72456
02-May-24,10.84,10.99,10.23,10.40,68490
30-Apr-24,10.58,10.85,10.21,10.70,16628
29-Apr-24,11.25,11.25,10.15,10.99,72455
26-Apr-24,11.43,11.44,11.26,11.39,3436
25-Apr-24,11.47,11.48,11.25,11.43,1913
24-Apr-24,11.19,11.48,11.19,11.28,3928
23-Apr-24,11.23,11.51,11.20,11.20,21269
22-Apr-24,11.53,11.55,11.45,11.45,6404
19-Apr-24,11.23,11.52,11.23,11.50,8212
18-Apr-24,11.25,11.49,11.20,11.22,4515
17-Apr-24,11.51,11.55,11.20,11.31,5232
16-Apr-24,11.51,11.55,11.48,11.48,35863
15-Apr-24,11.30,11.55,11.15,11.48,8129
12-Apr-24,11.55,11.55,11.32,11.45,7946
11-Apr-24,11.48,11.55,11.46,11.50,3573
10-Apr-24,11.58,11.58,11.38,11.46,2564
09-Apr-24,11.23,11.58,11.13,11.58,10338
08-Apr-24,11.35,11.57,11.10,11.46,11888
05-Apr-24,11.40,11.75,11.15,11.40,18970
04-Apr-24,11.25,11.40,11.21,11.40,18084
03-Apr-24,11.23,11.26,11.08,11.22,7398
02-Apr-24,11.22,11.23,11.08,11.17,11534
01-Apr-24,11.16,11.40,11.06,11.10,38315
28-Mar-24,11.25,11.40,11.20,11.38,2813
27-Mar-24,11.20,11.65,11.14,11.25,6536
26-Mar-24,11.25,11.28,11.14,11.20,4965
25-Mar-24,11.24,11.24,11.11,11.23,6211
22-Mar-24,11.29,11.29,11.10,11.24,10901
21-Mar-24,11.27,11.27,11.11,11.26,7968
20-Mar-24,11.48,11.48,11.02,11.30,9049
19-Mar-24,11.27,11.49,11.01,11.30,3790
18-Mar-24,11.26,11.30,11.01,11.24,14007
15-Mar-24,11.30,11.30,11.20,11.25,22591
14-Mar-24,11.29,11.30,11.00,11.29,33803
13-Mar-24,11.31,11.36,10.85,11.32,56520
12-Mar-24,11.35,11.35,11.10,11.28,60546
11-Mar-24,11.47,11.47,10.84,11.35,36638
08-Mar-24,11.70,11.70,11.07,11.47,32540
07-Mar-24,11.70,11.85,11.60,11.70,21372
06-Mar-24,11.55,11.70,11.52,11.67,18020
05-Mar-24,11.70,11.70,11.52,11.52,30479
04-Mar-24,11.67,11.75,11.57,11.70,34512
01-Mar-24,11.74,11.80,11.50,11.67,43553
29-Feb-24,11.62,11.71,11.48,11.71,50023
28-Feb-24,11.43,11.70,11.42,11.59,64632
27-Feb-24,11.49,11.65,11.43,11.56,17511
26-Feb-24,11.61,11.70,11.45,11.46,13524
23-Feb-24,11.77,11.79,11.61,11.61,11417
22-Feb-24,11.68,11.77,11.61,11.72,13317
21-Feb-24,11.66,11.68,11.62,11.66,11983
20-Feb-24,11.47,11.68,11.47,11.53,17390
19-Feb-24,11.68,11.68,11.30,11.48,123171
16-Feb-24,11.68,11.68,11.42,11.62,18070
15-Feb-24,10.40,11.70,10.40,11.59,26491
14-Feb-24,11.54,11.70,11.40,11.42,12142
09-Feb-24,11.61,11.70,11.41,11.54,12942
08-Feb-24,11.70,11.70,11.29,11.61,39677
07-Feb-24,11.65,11.71,11.50,11.65,16235
06-Feb-24,11.60,11.60,11.50,11.57,10229
05-Feb-24,11.70,11.71,11.49,11.62,61484
02-Feb-24,11.70,11.70,11.31,11.58,40136
01-Feb-24,11.50,11.70,11.50,11.68,7716
31-Jan-24,11.48,11.65,11.42,11.65,7347
30-Jan-24,11.70,11.70,11.51,11.69,12902
29-Jan-24,11.64,11.73,11.51,11.69,16535
26-Jan-24,11.73,11.73,11.57,11.68,5316
25-Jan-24,11.60,11.72,11.46,11.68,15229
24-Jan-24,11.41,11.73,11.29,11.60,16982
23-Jan-24,11.38,11.73,11.36,11.36,64902
22-Jan-24,11.60,11.73,11.20,11.62,17425
19-Jan-24,11.72,11.73,10.80,11.60,53293
18-Jan-24,11.72,11.72,11.31,11.64,35681
17-Jan-24,11.73,11.73,11.62,11.65,16773
16-Jan-24,11.72,11.72,11.46,11.70,20998
15-Jan-24,11.68,11.72,11.40,11.72,22865
12-Jan-24,11.85,11.85,11.45,11.45,12671
11-Jan-24,11.83,11.85,11.83,11.85,26481
10-Jan-24,11.65,11.85,11.45,11.83,23463
09-Jan-24,11.72,11.72,10.99,11.71,31111
08-Jan-24,11.85,11.86,11.75,11.84,39735
05-Jan-24,11.85,11.85,11.75,11.85,30882
04-Jan-24,11.80,11.85,11.78,11.85,57597
03-Jan-24,11.75,11.80,11.75,11.80,71759
02-Jan-24,11.75,11.75,11.70,11.74,60646
28-Dec-23,11.75,11.75,11.60,11.74,35210
27-Dec-23,11.75,11.75,11.68,11.75,41233
26-Dec-23,11.73,11.75,11.60,11.73,44026
22-Dec-23,11.72,11.73,11.66,11.69,86621
21-Dec-23,11.72,11.72,11.62,11.71,65643
20-Dec-23,11.65,11.72,11.62,11.72,36193
19-Dec-23,11.71,11.72,11.57,11.65,193367
18-Dec-23,11.70,11.71,11.56,11.60,46677
15-Dec-23,11.65,11.69,11.64,11.67,15283
14-Dec-23,11.68,11.69,11.58,11.65,30255
13-Dec-23,11.68,11.68,11.50,11.68,25195
12-Dec-23,11.68,11.68,11.40,11.66,37101
11-Dec-23,11.68,11.69,11.56,11.62,11314
08-Dec-23,11.93,11.93,11.45,11.56,109592
07-Dec-23,11.68,11.69,11.58,11.69,15091
06-Dec-23,11.67,11.69,11.45,11.68,14473
05-Dec-23,11.68,11.68,11.58,11.67,22232
04-Dec-23,11.55,11.68,11.55,11.68,53450
01-Dec-23,11.63,11.67,11.51,11.56,48053
30-Nov-23,11.60,11.63,11.55,11.63,15537
29-Nov-23,11.55,11.57,11.44,11.57,11002
28-Nov-23,11.38,11.56,11.37,11.55,16514
27-Nov-23,11.53,11.57,11.48,11.48,87581
24-Nov-23,11.52,11.63,11.51,11.53,53468
23-Nov-23,11.52,11.52,11.31,11.52,7849
22-Nov-23,11.51,11.53,11.32,11.52,30596
21-Nov-23,11.50,11.51,11.35,11.51,35257
20-Nov-23,11.50,11.50,11.29,11.50,31357
17-Nov-23,11.45,11.52,11.30,11.49,12606
16-Nov-23,11.40,11.51,11.10,11.39,22487
14-Nov-23,11.53,11.53,11.26,11.40,10610
13-Nov-23,11.39,11.54,11.22,11.53,24434
10-Nov-23,11.41,11.48,11.25,11.40,37909
09-Nov-23,11.45,11.45,11.00,11.41,26623
08-Nov-23,11.38,11.45,11.33,11.38,25640
07-Nov-23,11.40,11.54,11.37,11.38,25473
06-Nov-23,11.40,11.40,11.21,11.40,55426
03-Nov-23,11.33,11.40,11.22,11.40,17691
01-Nov-23,11.39,11.49,11.10,11.10,113603
31-Oct-23,11.35,11.40,11.05,11.40,32558
30-Oct-23,11.40,11.48,11.01,11.35,70010
27-Oct-23,11.40,11.50,11.00,11.40,100446
26-Oct-23,11.00,11.45,11.00,11.30,33373
25-Oct-23,11.00,11.46,10.90,11.20,60324
24-Oct-23,11.10,11.28,10.97,11.00,25061
23-Oct-23,10.98,11.04,10.67,11.03,26558
20-Oct-23,11.01,11.01,10.63,10.98,32319
19-Oct-23,10.72,10.92,10.70,10.90,94377
18-Oct-23,10.73,10.73,10.43,10.60,40729

*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: GRWA11