Cotação atual, histórico e gráfico do papel: GZIT11

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 GZIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/02/2026	2,08%	1,00	49,15	48,15	48,11	49,15	693K	922
09/02/2026	-1,93%	-0,95	48,15	49,10	48,11	49,10	662K	1.699
06/02/2026	1,13%	0,55	49,10	48,72	48,63	49,41	492K	1.248
05/02/2026	2,02%	0,96	48,55	48,08	47,89	48,72	734K	2.357
04/02/2026	-0,67%	-0,32	47,59	47,99	47,59	48,10	692K	3.428
03/02/2026	0,02%	0,01	47,91	47,90	47,55	48,15	460K	2.482
02/02/2026	0,02%	0,01	47,90	47,89	47,52	47,99	414K	1.834

30/01/2026	0,27%	0,13	47,89	48,24	47,32	48,24	987K	1.400
29/01/2026	0,89%	0,42	47,76	47,35	47,25	47,94	1M	1.854
28/01/2026	-0,34%	-0,16	47,34	47,72	47,34	47,72	519K	1.521
27/01/2026	-0,40%	-0,19	47,50	47,69	47,35	47,89	1M	2.237
26/01/2026	-1,85%	-0,90	47,69	47,68	47,22	48,30	778K	1.698
23/01/2026	1,42%	0,68	48,59	47,91	47,89	48,88	1M	3.797
22/01/2026	-0,08%	-0,04	47,91	48,00	47,67	48,58	811K	1.496
21/01/2026	-0,52%	-0,25	47,95	48,99	47,81	48,99	1M	2.616
20/01/2026	-0,10%	-0,05	48,20	48,00	47,85	48,63	823K	1.373
19/01/2026	-0,52%	-0,25	48,25	48,59	48,10	48,78	1M	2.532
16/01/2026	-0,12%	-0,06	48,50	48,56	48,37	48,73	847K	1.171
15/01/2026	1,17%	0,56	48,56	48,45	47,80	48,60	842K	1.173
14/01/2026	-0,74%	-0,36	48,00	48,60	48,00	48,60	695K	872
13/01/2026	0,69%	0,33	48,36	48,98	48,15	48,98	598K	1.414
12/01/2026	-1,48%	-0,72	48,03	48,75	48,03	49,17	511K	2.401
09/01/2026	1,86%	0,89	48,75	48,00	47,60	48,75	802K	2.769
08/01/2026	0,00%	0,00	47,86	47,86	47,55	48,37	883K	1.794
07/01/2026	-0,31%	-0,15	47,86	48,00	47,48	48,73	1M	2.587
06/01/2026	2,17%	1,02	48,01	46,99	46,87	48,75	773K	3.135
05/01/2026	0,71%	0,33	46,99	46,66	46,31	47,00	665K	832
02/01/2026	0,41%	0,19	46,66	47,00	46,46	47,00	395K	1.955
30/12/2025	0,56%	0,26	46,47	46,21	46,20	47,15	430K	1.156
29/12/2025	0,24%	0,11	46,21	46,08	46,01	46,21	652K	427
26/12/2025	1,01%	0,46	46,10	46,08	45,66	46,10	245K	617
23/12/2025	-0,67%	-0,31	45,64	46,10	45,64	46,10	429K	898
22/12/2025	-1,75%	-0,82	45,95	46,40	45,95	47,19	758K	1.412
19/12/2025	0,39%	0,18	46,77	46,60	45,62	46,78	584K	1.721
18/12/2025	0,22%	0,10	46,59	46,49	46,00	46,98	449K	1.597
17/12/2025	0,09%	0,04	46,49	46,45	46,10	46,70	412K	1.283
16/12/2025	0,54%	0,25	46,45	46,20	45,60	46,55	371K	1.246
15/12/2025	0,02%	0,01	46,20	46,20	45,70	46,44	346K	759
12/12/2025	2,03%	0,92	46,19	45,39	45,37	46,48	717K	1.213
11/12/2025	-0,51%	-0,23	45,27	45,50	45,20	45,50	165K	1.041
10/12/2025	0,04%	0,02	45,50	45,21	45,05	45,96	455K	2.408
09/12/2025	0,13%	0,06	45,48	45,50	45,00	45,96	584K	1.353
08/12/2025	-0,11%	-0,05	45,42	45,45	45,37	46,03	379K	2.020
05/12/2025	1,09%	0,49	45,47	44,98	44,96	46,05	822K	768
04/12/2025	0,04%	0,02	44,98	44,86	44,83	45,54	295K	966
03/12/2025	-0,22%	-0,10	44,96	45,06	44,82	45,06	257K	1.641
02/12/2025	0,58%	0,26	45,06	44,98	44,80	45,07	256K	2.193
01/12/2025	-0,44%	-0,20	44,80	45,00	44,76	45,08	348K	2.550
28/11/2025	0,56%	0,25	45,00	44,90	44,81	45,13	228K	654
27/11/2025	0,79%	0,35	44,75	44,42	44,42	45,32	207K	1.658
26/11/2025	-0,89%	-0,40	44,40	45,01	44,40	45,23	655K	2.894
25/11/2025	-0,91%	-0,41	44,80	45,30	44,78	45,30	401K	794
24/11/2025	-2,06%	-0,95	45,21	45,38	45,00	45,79	777K	2.623
21/11/2025	0,13%	0,06	46,16	46,10	45,84	46,94	592K	2.223
19/11/2025	0,83%	0,38	46,10	45,80	45,35	46,20	872K	3.683
18/11/2025	0,75%	0,34	45,72	45,84	45,32	45,84	607K	2.873
17/11/2025	0,40%	0,18	45,38	45,85	45,21	45,85	817K	4.768
14/11/2025	0,44%	0,20	45,20	45,42	44,91	45,78	313K	1.442
13/11/2025	0,00%	0,00	45,00	45,09	44,63	45,09	370K	1.164
12/11/2025	0,74%	0,33	45,00	44,66	44,41	45,49	1M	1.151
11/11/2025	-2,02%	-0,92	44,67	45,60	44,26	45,95	1M	3.176
10/11/2025	-3,08%	-1,45	45,59	47,01	45,18	47,01	2M	2.796
07/11/2025	-0,34%	-0,16	47,04	47,13	46,83	47,16	388K	631
06/11/2025	0,43%	0,20	47,20	47,75	46,60	47,75	627K	1.589
05/11/2025	0,49%	0,23	47,00	47,05	46,89	47,85	533K	831
04/11/2025	-0,23%	-0,11	46,77	46,99	46,75	47,14	482K	3.325
03/11/2025	-0,09%	-0,04	46,88	46,92	46,27	47,15	674K	2.084
31/10/2025	-0,17%	-0,08	46,92	46,50	46,50	47,00	270K	1.032
30/10/2025	0,88%	0,41	47,00	46,59	45,98	47,00	1M	2.342
29/10/2025	1,46%	0,67	46,59	45,91	45,51	47,50	2M	1.770
28/10/2025	0,92%	0,42	45,92	45,45	45,22	45,92	501K	1.662
27/10/2025	-2,53%	-1,18	45,50	45,90	45,11	46,58	1M	1.595
24/10/2025	-0,19%	-0,09	46,68	46,21	46,21	46,92	263K	1.243
23/10/2025	-0,02%	-0,01	46,77	46,16	46,06	46,77	4M	1.968
22/10/2025	1,41%	0,65	46,78	46,10	46,10	46,80	471K	1.438
21/10/2025	-0,47%	-0,22	46,13	46,11	45,75	46,25	441K	1.411
20/10/2025	0,98%	0,45	46,35	45,90	45,25	46,48	764K	1.546
17/10/2025	-0,20%	-0,09	45,90	45,90	45,31	45,99	588K	2.558
16/10/2025	1,95%	0,88	45,99	45,21	44,81	46,09	598K	1.686
15/10/2025	-1,40%	-0,64	45,11	45,74	44,80	45,89	714K	2.940
14/10/2025	1,78%	0,80	45,75	45,00	44,90	45,89	992K	2.965
13/10/2025	0,78%	0,35	44,95	44,60	44,60	45,00	476K	1.788
10/10/2025	0,45%	0,20	44,60	44,74	44,40	44,90	608K	1.332
09/10/2025	-0,07%	-0,03	44,40	44,37	44,37	44,84	662K	3.404
08/10/2025	0,05%	0,02	44,43	44,25	44,01	44,94	1M	2.315
07/10/2025	-0,56%	-0,25	44,41	44,50	44,25	44,75	448K	1.636
06/10/2025	-0,07%	-0,03	44,66	44,69	44,07	44,69	326K	1.344
03/10/2025	0,79%	0,35	44,69	44,30	43,82	44,70	355K	1.894
02/10/2025	0,38%	0,17	44,34	44,29	43,50	44,38	415K	2.054
01/10/2025	1,28%	0,56	44,17	44,07	43,61	44,70	409K	2.229
30/09/2025	-1,49%	-0,66	43,61	44,27	43,61	44,31	520K	1.560
29/09/2025	-0,38%	-0,17	44,27	43,86	43,80	45,00	522K	1.518
26/09/2025	2,16%	0,94	44,44	43,51	43,51	44,61	620K	2.212
25/09/2025	-0,46%	-0,20	43,50	44,00	43,05	44,00	859K	2.368
24/09/2025	-2,54%	-1,14	43,70	44,11	42,82	44,99	751K	2.690
23/09/2025	0,18%	0,08	44,84	44,95	44,75	45,38	702K	2.247
22/09/2025	-2,91%	-1,34	44,76	46,84	44,56	46,85	2M	10.591
19/09/2025	1,27%	0,58	46,10	45,25	45,25	46,85	1M	1.611
18/09/2025	-1,58%	-0,73	45,52	46,20	45,39	46,30	536K	3.372
17/09/2025	2,23%	1,01	46,25	45,24	45,24	46,30	465K	2.665
16/09/2025	0,98%	0,44	45,24	44,60	44,60	45,24	591K	1.425
15/09/2025	1,73%	0,76	44,80	43,75	43,75	44,91	367K	1.731
12/09/2025	0,11%	0,05	44,04	44,03	43,41	44,20	208K	1.396
11/09/2025	-0,20%	-0,09	43,99	43,96	43,75	44,17	313K	1.648
10/09/2025	0,52%	0,23	44,08	44,15	43,71	44,79	477K	2.283
09/09/2025	-0,90%	-0,40	43,85	44,25	43,68	44,41	335K	2.143
08/09/2025	-1,23%	-0,55	44,25	44,95	43,50	44,95	536K	5.219
05/09/2025	2,05%	0,90	44,80	43,70	43,70	44,80	329K	2.603
04/09/2025	-1,35%	-0,60	43,90	44,44	43,54	44,44	357K	3.692
03/09/2025	2,65%	1,15	44,50	43,78	43,10	44,63	2M	2.625
02/09/2025	-0,82%	-0,36	43,35	43,75	43,04	43,80	281K	2.605
01/09/2025	1,06%	0,46	43,71	43,24	42,80	43,84	318K	2.812
29/08/2025	0,56%	0,24	43,25	43,05	42,53	43,28	397K	2.024
28/08/2025	0,09%	0,04	43,01	42,97	42,70	43,23	498K	2.461
27/08/2025	-0,16%	-0,07	42,97	43,00	42,68	43,00	180K	791
26/08/2025	0,09%	0,04	43,04	42,31	42,31	43,11	853K	5.525
25/08/2025	-2,14%	-0,94	43,00	43,05	42,20	43,11	877K	2.967
22/08/2025	0,92%	0,40	43,94	43,60	43,30	44,08	571K	5.264
21/08/2025	0,53%	0,23	43,54	43,71	43,15	44,63	661K	4.549
20/08/2025	-2,96%	-1,32	43,31	44,63	43,18	45,02	879K	2.770
19/08/2025	3,31%	1,43	44,63	43,25	43,23	45,10	682K	2.610
18/08/2025	0,00%	0,00	43,20	43,20	43,15	43,47	392K	1.017
15/08/2025	-0,09%	-0,04	43,20	43,30	43,16	43,34	240K	907
14/08/2025	-0,12%	-0,05	43,24	43,29	43,15	43,57	312K	2.726
13/08/2025	0,02%	0,01	43,29	43,29	43,15	43,29	365K	2.487
12/08/2025	-0,18%	-0,08	43,28	43,40	43,14	43,59	414K	2.124
11/08/2025	0,00%	0,00	43,36	43,38	43,35	43,60	396K	1.164
08/08/2025	0,37%	0,16	43,36	43,20	43,20	43,60	482K	3.806
07/08/2025	-1,50%	-0,66	43,20	43,71	42,84	44,04	437K	1.825
06/08/2025	-0,18%	-0,08	43,86	43,90	43,85	44,20	219K	1.520
05/08/2025	-0,14%	-0,06	43,94	44,01	43,94	44,40	540K	3.061
04/08/2025	0,00%	0,00	44,00	44,09	44,00	44,39	343K	2.266
01/08/2025	-1,15%	-0,51	44,00	44,51	43,78	44,87	791K	6.674
31/07/2025	-	-	44,51	44,66	44,47	44,66	422K	782

Date,Open,High,Low,Close,Volume
10-Feb-26,48.15,49.15,48.11,49.15,692582
09-Feb-26,49.10,49.10,48.11,48.15,662165
06-Feb-26,48.72,49.41,48.63,49.10,492015
05-Feb-26,48.08,48.72,47.89,48.55,734044
04-Feb-26,47.99,48.10,47.59,47.59,692026
03-Feb-26,47.90,48.15,47.55,47.91,459572
02-Feb-26,47.89,47.99,47.52,47.90,413980
30-Jan-26,48.24,48.24,47.32,47.89,987425
29-Jan-26,47.35,47.94,47.25,47.76,1361563
28-Jan-26,47.72,47.72,47.34,47.34,518571
27-Jan-26,47.69,47.89,47.35,47.50,1474491
26-Jan-26,47.68,48.30,47.22,47.69,778150
23-Jan-26,47.91,48.88,47.89,48.59,1044113
22-Jan-26,48.00,48.58,47.67,47.91,810730
21-Jan-26,48.99,48.99,47.81,47.95,1116546
20-Jan-26,48.00,48.63,47.85,48.20,822735
19-Jan-26,48.59,48.78,48.10,48.25,1150697
16-Jan-26,48.56,48.73,48.37,48.50,847262
15-Jan-26,48.45,48.60,47.80,48.56,842162
14-Jan-26,48.60,48.60,48.00,48.00,695095
13-Jan-26,48.98,48.98,48.15,48.36,598052
12-Jan-26,48.75,49.17,48.03,48.03,511430
09-Jan-26,48.00,48.75,47.60,48.75,802394
08-Jan-26,47.86,48.37,47.55,47.86,882883
07-Jan-26,48.00,48.73,47.48,47.86,1453096
06-Jan-26,46.99,48.75,46.87,48.01,772852
05-Jan-26,46.66,47.00,46.31,46.99,665418
02-Jan-26,47.00,47.00,46.46,46.66,394541
30-Dec-25,46.21,47.15,46.20,46.47,430269
29-Dec-25,46.08,46.21,46.01,46.21,651606
26-Dec-25,46.08,46.10,45.66,46.10,244841
23-Dec-25,46.10,46.10,45.64,45.64,428632
22-Dec-25,46.40,47.19,45.95,45.95,757833
19-Dec-25,46.60,46.78,45.62,46.77,584328
18-Dec-25,46.49,46.98,46.00,46.59,448587
17-Dec-25,46.45,46.70,46.10,46.49,412267
16-Dec-25,46.20,46.55,45.60,46.45,371410
15-Dec-25,46.20,46.44,45.70,46.20,346466
12-Dec-25,45.39,46.48,45.37,46.19,716779
11-Dec-25,45.50,45.50,45.20,45.27,165430
10-Dec-25,45.21,45.96,45.05,45.50,455367
09-Dec-25,45.50,45.96,45.00,45.48,584187
08-Dec-25,45.45,46.03,45.37,45.42,378619
05-Dec-25,44.98,46.05,44.96,45.47,822499
04-Dec-25,44.86,45.54,44.83,44.98,294762
03-Dec-25,45.06,45.06,44.82,44.96,257336
02-Dec-25,44.98,45.07,44.80,45.06,255547
01-Dec-25,45.00,45.08,44.76,44.80,347636
28-Nov-25,44.90,45.13,44.81,45.00,227988
27-Nov-25,44.42,45.32,44.42,44.75,206520
26-Nov-25,45.01,45.23,44.40,44.40,654831
25-Nov-25,45.30,45.30,44.78,44.80,400772
24-Nov-25,45.38,45.79,45.00,45.21,776884
21-Nov-25,46.10,46.94,45.84,46.16,592262
19-Nov-25,45.80,46.20,45.35,46.10,871610
18-Nov-25,45.84,45.84,45.32,45.72,606672
17-Nov-25,45.85,45.85,45.21,45.38,817493
14-Nov-25,45.42,45.78,44.91,45.20,313069
13-Nov-25,45.09,45.09,44.63,45.00,370463
12-Nov-25,44.66,45.49,44.41,45.00,1474506
11-Nov-25,45.60,45.95,44.26,44.67,1310749
10-Nov-25,47.01,47.01,45.18,45.59,1653531
07-Nov-25,47.13,47.16,46.83,47.04,388250
06-Nov-25,47.75,47.75,46.60,47.20,626602
05-Nov-25,47.05,47.85,46.89,47.00,532994
04-Nov-25,46.99,47.14,46.75,46.77,481696
03-Nov-25,46.92,47.15,46.27,46.88,674250
31-Oct-25,46.50,47.00,46.50,46.92,270064
30-Oct-25,46.59,47.00,45.98,47.00,1117675
29-Oct-25,45.91,47.50,45.51,46.59,1506963
28-Oct-25,45.45,45.92,45.22,45.92,501484
27-Oct-25,45.90,46.58,45.11,45.50,1264426
24-Oct-25,46.21,46.92,46.21,46.68,262842
23-Oct-25,46.16,46.77,46.06,46.77,4037208
22-Oct-25,46.10,46.80,46.10,46.78,470867
21-Oct-25,46.11,46.25,45.75,46.13,440693
20-Oct-25,45.90,46.48,45.25,46.35,764022
17-Oct-25,45.90,45.99,45.31,45.90,588113
16-Oct-25,45.21,46.09,44.81,45.99,598083
15-Oct-25,45.74,45.89,44.80,45.11,714211
14-Oct-25,45.00,45.89,44.90,45.75,991761
13-Oct-25,44.60,45.00,44.60,44.95,476010
10-Oct-25,44.74,44.90,44.40,44.60,608349
09-Oct-25,44.37,44.84,44.37,44.40,661906
08-Oct-25,44.25,44.94,44.01,44.43,1288723
07-Oct-25,44.50,44.75,44.25,44.41,447804
06-Oct-25,44.69,44.69,44.07,44.66,325565
03-Oct-25,44.30,44.70,43.82,44.69,354727
02-Oct-25,44.29,44.38,43.50,44.34,414743
01-Oct-25,44.07,44.70,43.61,44.17,409244
30-Sep-25,44.27,44.31,43.61,43.61,520316
29-Sep-25,43.86,45.00,43.80,44.27,521518
26-Sep-25,43.51,44.61,43.51,44.44,620263
25-Sep-25,44.00,44.00,43.05,43.50,859344
24-Sep-25,44.11,44.99,42.82,43.70,750544
23-Sep-25,44.95,45.38,44.75,44.84,701872
22-Sep-25,46.84,46.85,44.56,44.76,1574934
19-Sep-25,45.25,46.85,45.25,46.10,1130401
18-Sep-25,46.20,46.30,45.39,45.52,535856
17-Sep-25,45.24,46.30,45.24,46.25,465315
16-Sep-25,44.60,45.24,44.60,45.24,590973
15-Sep-25,43.75,44.91,43.75,44.80,367259
12-Sep-25,44.03,44.20,43.41,44.04,208019
11-Sep-25,43.96,44.17,43.75,43.99,312533
10-Sep-25,44.15,44.79,43.71,44.08,477318
09-Sep-25,44.25,44.41,43.68,43.85,335434
08-Sep-25,44.95,44.95,43.50,44.25,535658
05-Sep-25,43.70,44.80,43.70,44.80,329405
04-Sep-25,44.44,44.44,43.54,43.90,357379
03-Sep-25,43.78,44.63,43.10,44.50,1645002
02-Sep-25,43.75,43.80,43.04,43.35,280896
01-Sep-25,43.24,43.84,42.80,43.71,317843
29-Aug-25,43.05,43.28,42.53,43.25,397054
28-Aug-25,42.97,43.23,42.70,43.01,497521
27-Aug-25,43.00,43.00,42.68,42.97,179859
26-Aug-25,42.31,43.11,42.31,43.04,853402
25-Aug-25,43.05,43.11,42.20,43.00,877305
22-Aug-25,43.60,44.08,43.30,43.94,570929
21-Aug-25,43.71,44.63,43.15,43.54,661269
20-Aug-25,44.63,45.02,43.18,43.31,878550
19-Aug-25,43.25,45.10,43.23,44.63,682268
18-Aug-25,43.20,43.47,43.15,43.20,392406
15-Aug-25,43.30,43.34,43.16,43.20,240142
14-Aug-25,43.29,43.57,43.15,43.24,311586
13-Aug-25,43.29,43.29,43.15,43.29,364897
12-Aug-25,43.40,43.59,43.14,43.28,414326
11-Aug-25,43.38,43.60,43.35,43.36,395601
08-Aug-25,43.20,43.60,43.20,43.36,481957
07-Aug-25,43.71,44.04,42.84,43.20,436819
06-Aug-25,43.90,44.20,43.85,43.86,219237
05-Aug-25,44.01,44.40,43.94,43.94,540180
04-Aug-25,44.09,44.39,44.00,44.00,342693
01-Aug-25,44.51,44.87,43.78,44.00,791339
31-Jul-25,44.66,44.66,44.47,44.51,422471

*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: GZIT11