Cotação atual, histórico e gráfico do papel: GBIT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/03/2026 | -2,63% | -1,98 | 73,39 | 75,08 | 73,39 | 75,08 | 221 | 3 |
| 17/03/2026 | -0,54% | -0,41 | 75,37 | 76,61 | 75,37 | 76,61 | 762 | 3 |
| 16/03/2026 | 5,21% | 3,75 | 75,78 | 76,01 | 75,78 | 76,13 | 15K | 6 |
| 12/03/2026 | 0,95% | 0,68 | 72,03 | 71,19 | 71,19 | 72,03 | 143 | 2 |
| 11/03/2026 | 1,29% | 0,91 | 71,35 | 71,35 | 71,35 | 71,35 | 713 | 1 |
| 10/03/2026 | 1,27% | 0,88 | 70,44 | 69,96 | 69,96 | 70,44 | 981 | 2 |
| 06/03/2026 | -4,78% | -3,49 | 69,56 | 70,66 | 69,56 | 70,66 | 7K | 27 |
|
| 05/03/2026 | -2,31% | -1,73 | 73,05 | 74,78 | 73,05 | 74,78 | 961 | 3 |
| 04/03/2026 | 6,37% | 4,48 | 74,78 | 74,00 | 73,77 | 75,15 | 11K | 9 |
| 03/03/2026 | 0,73% | 0,51 | 70,30 | 70,45 | 70,30 | 70,45 | 140 | 2 |
| 02/03/2026 | 6,32% | 4,15 | 69,79 | 67,91 | 67,87 | 70,00 | 7K | 10 |
| 27/02/2026 | -3,01% | -2,04 | 65,64 | 66,96 | 65,64 | 66,96 | 10K | 7 |
| 26/02/2026 | -2,18% | -1,51 | 67,68 | 69,19 | 67,68 | 69,19 | 2K | 5 |
| 25/02/2026 | 6,73% | 4,36 | 69,19 | 66,65 | 66,65 | 69,19 | 4K | 7 |
| 24/02/2026 | -0,35% | -0,23 | 64,83 | 64,33 | 63,63 | 65,07 | 3K | 7 |
| 23/02/2026 | -4,99% | -3,42 | 65,06 | 68,23 | 65,06 | 68,23 | 3K | 7 |
| 20/02/2026 | 0,13% | 0,09 | 68,48 | 68,91 | 67,78 | 68,91 | 2K | 4 |
| 19/02/2026 | 0,94% | 0,64 | 68,39 | 67,75 | 67,75 | 68,39 | 14K | 3 |
| 18/02/2026 | -4,78% | -3,40 | 67,75 | 68,38 | 67,75 | 68,50 | 1K | 7 |
| 13/02/2026 | 6,86% | 4,57 | 71,15 | 69,63 | 69,30 | 72,00 | 69K | 749 |
| 12/02/2026 | -2,83% | -1,94 | 66,58 | 68,25 | 66,58 | 68,25 | 134 | 2 |
| 11/02/2026 | -3,33% | -2,36 | 68,52 | 68,52 | 68,52 | 68,52 | 7K | 1 |
| 10/02/2026 | -1,32% | -0,95 | 70,88 | 69,86 | 69,86 | 70,88 | 281 | 3 |
| 09/02/2026 | 0,69% | 0,49 | 71,83 | 71,34 | 70,40 | 71,85 | 4K | 7 |
| 06/02/2026 | 5,27% | 3,57 | 71,34 | 69,38 | 67,51 | 71,70 | 4K | 8 |
| 05/02/2026 | -8,67% | -6,43 | 67,77 | 74,20 | 67,77 | 74,20 | 21K | 8 |
| 04/02/2026 | -5,04% | -3,94 | 74,20 | 74,20 | 74,20 | 74,20 | 4K | 3 |
| 03/02/2026 | -2,92% | -2,35 | 78,14 | 78,65 | 76,99 | 78,65 | 2K | 3 |
| 02/02/2026 | -5,97% | -5,11 | 80,49 | 80,46 | 80,46 | 80,49 | 160 | 2 |
| 30/01/2026 | 0,65% | 0,55 | 85,60 | 85,56 | 85,56 | 85,60 | 941 | 2 |
| 29/01/2026 | -6,01% | -5,44 | 85,05 | 88,41 | 85,05 | 88,41 | 3K | 4 |
| 28/01/2026 | 0,97% | 0,87 | 90,49 | 90,49 | 90,49 | 90,49 | 271 | 1 |
| 27/01/2026 | -0,72% | -0,65 | 89,62 | 90,61 | 88,91 | 90,61 | 7K | 4 |
| 26/01/2026 | -2,09% | -1,93 | 90,27 | 90,79 | 90,00 | 90,79 | 15K | 3 |
| 23/01/2026 | 0,00% | 0,00 | 92,20 | 93,80 | 92,20 | 93,80 | 186 | 2 |
| 22/01/2026 | -1,39% | -1,30 | 92,20 | 93,93 | 91,78 | 93,93 | 2K | 3 |
| 21/01/2026 | -0,45% | -0,42 | 93,50 | 93,95 | 90,79 | 93,95 | 52K | 11 |
| 20/01/2026 | -5,67% | -5,65 | 93,92 | 95,99 | 93,92 | 95,99 | 212K | 10 |
| 19/01/2026 | 0,00% | 0,00 | 99,57 | 98,08 | 98,08 | 110,00 | 18K | 14 |
| 16/01/2026 | -0,22% | -0,22 | 99,57 | 100,11 | 99,57 | 100,11 | 2K | 2 |
| 15/01/2026 | -2,95% | -3,03 | 99,79 | 103,10 | 99,79 | 103,10 | 4K | 6 |
| 14/01/2026 | 3,83% | 3,79 | 102,82 | 101,25 | 101,25 | 102,82 | 12K | 6 |
| 13/01/2026 | 2,85% | 2,74 | 99,03 | 98,20 | 98,20 | 99,03 | 33K | 4 |
| 12/01/2026 | 1,23% | 1,17 | 96,29 | 96,07 | 96,07 | 96,29 | 1K | 2 |
| 09/01/2026 | -0,43% | -0,41 | 95,12 | 95,68 | 95,12 | 95,68 | 190 | 2 |
| 08/01/2026 | -0,12% | -0,11 | 95,53 | 96,04 | 94,45 | 96,04 | 109K | 19 |
| 07/01/2026 | -1,45% | -1,41 | 95,64 | 96,00 | 95,64 | 96,00 | 191 | 2 |
| 06/01/2026 | -2,65% | -2,64 | 97,05 | 98,40 | 97,05 | 98,76 | 10K | 6 |
| 05/01/2026 | 4,75% | 4,52 | 99,69 | 97,92 | 97,92 | 99,69 | 31K | 7 |
| 02/01/2026 | 0,30% | 0,28 | 95,17 | 95,55 | 95,17 | 96,14 | 1K | 5 |
| 30/12/2025 | 0,13% | 0,12 | 94,89 | 92,92 | 92,92 | 95,73 | 474 | 4 |
| 29/12/2025 | 0,08% | 0,08 | 94,77 | 95,14 | 94,77 | 95,14 | 6K | 4 |
| 26/12/2025 | -0,18% | -0,17 | 94,69 | 94,61 | 94,61 | 94,69 | 5K | 2 |
| 23/12/2025 | -1,61% | -1,55 | 94,86 | 110,85 | 94,15 | 110,85 | 3K | 6 |
| 22/12/2025 | 1,40% | 1,33 | 96,41 | 97,64 | 96,41 | 97,68 | 34K | 5 |
| 19/12/2025 | 4,07% | 3,72 | 95,08 | 95,09 | 95,08 | 95,09 | 285 | 3 |
| 18/12/2025 | -1,33% | -1,23 | 91,36 | 95,25 | 91,16 | 95,25 | 1K | 5 |
| 17/12/2025 | -1,15% | -1,08 | 92,59 | 95,57 | 92,59 | 95,57 | 20K | 6 |
| 16/12/2025 | 3,00% | 2,73 | 93,67 | 93,02 | 92,78 | 93,82 | 36K | 8 |
| 15/12/2025 | -4,85% | -4,64 | 90,94 | 96,54 | 90,94 | 96,54 | 18K | 15 |
| 12/12/2025 | -1,18% | -1,14 | 95,58 | 97,56 | 95,00 | 97,56 | 2K | 9 |
| 11/12/2025 | -3,20% | -3,20 | 96,72 | 99,92 | 95,00 | 100,50 | 196K | 18 |
| 10/12/2025 | - | - | 99,92 | 100,00 | 98,97 | 101,45 | 151K | 35 |
Date,Open,High,Low,Close,Volume
18-Mar-26,75.08,75.08,73.39,73.39,221
17-Mar-26,76.61,76.61,75.37,75.37,762
16-Mar-26,76.01,76.13,75.78,75.78,15468
12-Mar-26,71.19,72.03,71.19,72.03,143
11-Mar-26,71.35,71.35,71.35,71.35,713
10-Mar-26,69.96,70.44,69.96,70.44,981
06-Mar-26,70.66,70.66,69.56,69.56,7350
05-Mar-26,74.78,74.78,73.05,73.05,961
04-Mar-26,74.00,75.15,73.77,74.78,10807
03-Mar-26,70.45,70.45,70.30,70.30,140
02-Mar-26,67.91,70.00,67.87,69.79,6678
27-Feb-26,66.96,66.96,65.64,65.64,10212
26-Feb-26,69.19,69.19,67.68,67.68,1574
25-Feb-26,66.65,69.19,66.65,69.19,4304
24-Feb-26,64.33,65.07,63.63,64.83,2906
23-Feb-26,68.23,68.23,65.06,65.06,2703
20-Feb-26,68.91,68.91,67.78,68.48,1561
19-Feb-26,67.75,68.39,67.75,68.39,14479
18-Feb-26,68.38,68.50,67.75,67.75,1494
13-Feb-26,69.63,72.00,69.30,71.15,68915
12-Feb-26,68.25,68.25,66.58,66.58,134
11-Feb-26,68.52,68.52,68.52,68.52,6852
10-Feb-26,69.86,70.88,69.86,70.88,281
09-Feb-26,71.34,71.85,70.40,71.83,3833
06-Feb-26,69.38,71.70,67.51,71.34,4253
05-Feb-26,74.20,74.20,67.77,67.77,20842
04-Feb-26,74.20,74.20,74.20,74.20,3710
03-Feb-26,78.65,78.65,76.99,78.14,2431
02-Feb-26,80.46,80.49,80.46,80.49,160
30-Jan-26,85.56,85.60,85.56,85.60,941
29-Jan-26,88.41,88.41,85.05,85.05,2561
28-Jan-26,90.49,90.49,90.49,90.49,271
27-Jan-26,90.61,90.61,88.91,89.62,7335
26-Jan-26,90.79,90.79,90.00,90.27,14888
23-Jan-26,93.80,93.80,92.20,92.20,186
22-Jan-26,93.93,93.93,91.78,92.20,2021
21-Jan-26,93.95,93.95,90.79,93.50,51515
20-Jan-26,95.99,95.99,93.92,93.92,212085
19-Jan-26,98.08,110.00,98.08,99.57,18490
16-Jan-26,100.11,100.11,99.57,99.57,2191
15-Jan-26,103.10,103.10,99.79,99.79,4404
14-Jan-26,101.25,102.82,101.25,102.82,12459
13-Jan-26,98.20,99.03,98.20,99.03,33331
12-Jan-26,96.07,96.29,96.07,96.29,1058
09-Jan-26,95.68,95.68,95.12,95.12,190
08-Jan-26,96.04,96.04,94.45,95.53,109207
07-Jan-26,96.00,96.00,95.64,95.64,191
06-Jan-26,98.40,98.76,97.05,97.05,10374
05-Jan-26,97.92,99.69,97.92,99.69,31363
02-Jan-26,95.55,96.14,95.17,95.17,1337
30-Dec-25,92.92,95.73,92.92,94.89,474
29-Dec-25,95.14,95.14,94.77,94.77,5703
26-Dec-25,94.61,94.69,94.61,94.69,4825
23-Dec-25,110.85,110.85,94.15,94.86,2973
22-Dec-25,97.64,97.68,96.41,96.41,34082
19-Dec-25,95.09,95.09,95.08,95.08,285
18-Dec-25,95.25,95.25,91.16,91.36,1478
17-Dec-25,95.57,95.57,92.59,92.59,20396
16-Dec-25,93.02,93.82,92.78,93.67,36232
15-Dec-25,96.54,96.54,90.94,90.94,18395
12-Dec-25,97.56,97.56,95.00,95.58,1912
11-Dec-25,99.92,100.50,95.00,96.72,195793
10-Dec-25,100.00,101.45,98.97,99.92,150547
*exoneração de responsabilidade e termos de uso