Cotação atual, histórico e gráfico do papel: GCRA11

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 GCRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,23%	-0,15	66,35	66,64	66,03	66,78	271K	483
17/04/2024	0,26%	0,17	66,50	66,22	66,22	67,35	320K	1.208
16/04/2024	-0,42%	-0,28	66,33	66,39	66,33	67,14	392K	2.181
15/04/2024	0,17%	0,11	66,61	66,34	66,20	67,54	225K	725
12/04/2024	-0,55%	-0,37	66,50	66,87	66,33	67,00	146K	192
11/04/2024	0,60%	0,40	66,87	66,78	66,11	67,00	314K	1.055
10/04/2024	0,24%	0,16	66,47	66,31	66,16	67,19	258K	2.055
09/04/2024	-0,55%	-0,37	66,31	66,81	66,01	67,37	156K	208
08/04/2024	-1,39%	-0,94	66,68	66,82	65,29	67,46	865K	2.427
05/04/2024	1,14%	0,76	67,62	66,87	66,87	67,74	556K	2.288
04/04/2024	1,03%	0,68	66,86	66,18	65,55	67,73	529K	303

03/04/2024	1,15%	0,75	66,18	65,57	65,43	66,73	274K	681
02/04/2024	0,20%	0,13	65,43	65,64	64,78	65,88	301K	176
01/04/2024	0,46%	0,30	65,30	65,00	64,59	65,99	323K	357
28/03/2024	1,56%	1,00	65,00	64,28	64,27	65,95	586K	748
27/03/2024	0,31%	0,20	64,00	63,79	63,59	64,22	469K	254
26/03/2024	0,97%	0,61	63,80	63,90	63,06	64,43	462K	617
25/03/2024	-0,49%	-0,31	63,19	63,50	62,77	64,94	444K	870
22/03/2024	1,10%	0,69	63,50	63,21	63,20	64,15	181K	225
21/03/2024	0,34%	0,21	62,81	62,60	62,29	63,34	387K	427
20/03/2024	0,21%	0,13	62,60	62,60	61,76	62,60	612K	2.139
19/03/2024	0,50%	0,31	62,47	62,29	62,03	62,77	310K	463
18/03/2024	0,27%	0,17	62,16	61,99	61,99	62,79	444K	1.363
15/03/2024	0,52%	0,32	61,99	61,76	61,50	62,57	413K	1.081
14/03/2024	-0,98%	-0,61	61,67	62,68	61,50	62,68	571K	1.669
13/03/2024	-1,00%	-0,63	62,28	63,01	62,14	63,19	363K	337
12/03/2024	0,18%	0,11	62,91	63,01	62,41	63,77	527K	1.031
11/03/2024	-1,86%	-1,19	62,80	64,15	62,19	64,95	729K	396
08/03/2024	-3,41%	-2,26	63,99	65,39	60,00	65,39	919K	800
07/03/2024	-1,71%	-1,15	66,25	67,40	66,25	68,17	1M	580
06/03/2024	0,85%	0,57	67,40	66,97	66,25	67,60	357K	609
05/03/2024	-0,33%	-0,22	66,83	66,96	65,76	67,94	734K	647
04/03/2024	-0,83%	-0,56	67,05	67,95	66,51	67,95	477K	714
01/03/2024	2,21%	1,46	67,61	66,29	65,20	67,74	386K	285
29/02/2024	0,00%	0,00	66,15	66,50	65,14	66,61	384K	248
28/02/2024	-1,59%	-1,07	66,15	67,34	65,88	67,50	715K	260
27/02/2024	0,04%	0,03	67,22	67,18	66,66	67,35	235K	201
26/02/2024	0,55%	0,37	67,19	66,90	66,10	67,49	698K	331
23/02/2024	1,32%	0,87	66,82	65,95	64,89	66,90	562K	310
22/02/2024	0,86%	0,56	65,95	65,49	65,48	65,97	395K	388
21/02/2024	0,80%	0,52	65,39	64,73	64,52	65,70	505K	438
20/02/2024	2,46%	1,56	64,87	63,99	63,31	64,98	429K	478
19/02/2024	0,21%	0,13	63,31	63,20	62,85	64,00	623K	3.144
16/02/2024	0,62%	0,39	63,18	62,79	62,79	63,50	515K	1.122
15/02/2024	-0,19%	-0,12	62,79	62,91	62,00	63,38	500K	733
14/02/2024	1,45%	0,90	62,91	62,36	62,11	63,90	657K	601
09/02/2024	-2,35%	-1,49	62,01	63,03	61,61	63,48	1M	673
08/02/2024	-3,99%	-2,64	63,50	65,20	63,50	66,47	1M	665
07/02/2024	-4,14%	-2,86	66,14	66,93	65,00	66,93	3M	1.909
06/02/2024	-5,30%	-3,86	69,00	71,70	68,50	71,98	3M	1.287
05/02/2024	-0,46%	-0,34	72,86	73,20	72,80	73,81	517K	378
02/02/2024	0,44%	0,32	73,20	72,91	72,83	73,20	298K	159
01/02/2024	0,25%	0,18	72,88	72,70	72,70	73,06	353K	324
31/01/2024	1,31%	0,94	72,70	71,77	71,77	73,06	281K	247
30/01/2024	-1,02%	-0,74	71,76	72,90	71,50	72,90	460K	327
29/01/2024	-0,68%	-0,50	72,50	73,00	72,50	73,17	342K	430
26/01/2024	-0,19%	-0,14	73,00	73,15	72,90	73,50	390K	544
25/01/2024	0,18%	0,13	73,14	72,99	72,90	73,48	244K	434
24/01/2024	-1,14%	-0,84	73,01	74,06	72,80	74,06	485K	2.405
23/01/2024	-0,95%	-0,71	73,85	74,56	73,82	74,56	403K	487
22/01/2024	0,08%	0,06	74,56	74,10	74,10	74,98	471K	366
19/01/2024	-0,67%	-0,50	74,50	75,00	74,36	75,16	235K	322
18/01/2024	0,11%	0,08	75,00	74,93	74,80	75,16	284K	227
17/01/2024	-0,58%	-0,44	74,92	75,50	74,85	75,50	298K	218
16/01/2024	0,24%	0,18	75,36	75,18	75,00	75,50	361K	818
15/01/2024	-0,42%	-0,32	75,18	75,70	74,91	75,88	378K	999
12/01/2024	0,36%	0,27	75,50	75,93	74,80	75,93	295K	206
11/01/2024	-0,50%	-0,38	75,23	75,61	74,65	76,31	359K	1.565
10/01/2024	0,81%	0,61	75,61	75,00	74,93	75,62	212K	142
09/01/2024	-3,18%	-2,46	75,00	77,00	74,78	77,00	468K	954
08/01/2024	0,77%	0,59	77,46	76,85	76,67	78,48	877K	1.929
05/01/2024	0,65%	0,50	76,87	76,69	76,20	76,88	298K	2.408
04/01/2024	0,49%	0,37	76,37	76,00	75,79	76,89	357K	253
03/01/2024	0,01%	0,01	76,00	76,00	75,82	76,00	769K	1.019
02/01/2024	-0,01%	-0,01	75,99	76,00	75,64	76,00	341K	256
28/12/2023	0,00%	0,00	76,00	76,00	75,50	76,00	390K	267
27/12/2023	0,03%	0,02	76,00	76,00	75,80	76,00	538K	1.874
26/12/2023	2,72%	2,01	75,98	74,00	74,00	76,00	400K	286
22/12/2023	0,43%	0,32	73,97	73,65	73,42	73,98	254K	764
21/12/2023	1,35%	0,98	73,65	72,67	72,11	73,94	371K	362
20/12/2023	1,64%	1,17	72,67	71,99	71,57	72,71	336K	212
19/12/2023	2,14%	1,50	71,50	70,10	70,10	72,18	389K	555
18/12/2023	1,16%	0,80	70,00	69,92	69,13	70,25	548K	353
15/12/2023	0,90%	0,62	69,20	68,58	68,58	69,50	291K	337
14/12/2023	0,12%	0,08	68,58	69,18	68,30	69,64	755K	1.175
13/12/2023	-0,32%	-0,22	68,50	68,90	68,50	69,94	478K	465
12/12/2023	0,32%	0,22	68,72	69,00	68,61	69,19	462K	254
11/12/2023	-2,42%	-1,70	68,50	69,50	68,50	70,18	524K	443
08/12/2023	-3,11%	-2,25	70,20	71,60	69,00	71,60	1M	2.194
07/12/2023	-1,02%	-0,75	72,45	73,47	72,45	73,99	891K	646
06/12/2023	-0,31%	-0,23	73,20	74,01	72,63	74,01	456K	408
05/12/2023	-2,04%	-1,53	73,43	75,68	73,43	75,68	361K	264
04/12/2023	-1,38%	-1,05	74,96	76,01	73,66	76,01	683K	700
01/12/2023	-3,17%	-2,49	76,01	77,00	73,01	77,00	1M	1.167
30/11/2023	-2,00%	-1,60	78,50	78,87	71,00	78,87	4M	2.412
29/11/2023	-1,60%	-1,30	80,10	81,24	79,00	81,34	654K	524
28/11/2023	0,12%	0,10	81,40	81,20	80,40	81,44	555K	622
27/11/2023	-1,87%	-1,55	81,30	82,99	81,11	82,99	407K	1.008
24/11/2023	-0,60%	-0,50	82,85	83,30	82,68	83,30	151K	291
23/11/2023	0,24%	0,20	83,35	83,15	82,00	83,67	489K	289
22/11/2023	-0,44%	-0,37	83,15	83,18	83,12	83,65	369K	380
21/11/2023	0,52%	0,43	83,52	83,05	83,00	83,89	258K	282
20/11/2023	-0,26%	-0,22	83,09	83,31	83,06	84,29	433K	281
17/11/2023	-0,72%	-0,60	83,31	84,28	83,02	84,28	365K	378
16/11/2023	0,52%	0,43	83,91	83,48	82,54	84,29	633K	731
14/11/2023	-0,16%	-0,13	83,48	83,61	83,25	84,26	345K	319
13/11/2023	-0,81%	-0,68	83,61	84,10	83,50	84,29	373K	745
10/11/2023	-0,04%	-0,03	84,29	84,91	84,06	84,91	207K	463
09/11/2023	-2,31%	-1,99	84,32	85,41	84,15	85,60	577K	629
08/11/2023	0,61%	0,52	86,31	85,84	85,79	86,45	220K	232
07/11/2023	-0,71%	-0,61	85,79	86,49	85,60	86,49	586K	911
06/11/2023	0,00%	0,00	86,40	86,40	86,15	86,50	290K	491
03/11/2023	-0,12%	-0,10	86,40	85,33	85,33	86,50	176K	214
01/11/2023	0,98%	0,84	86,50	85,15	85,15	86,50	550K	1.297
31/10/2023	-0,23%	-0,20	85,66	85,72	85,00	85,98	557K	491
30/10/2023	-0,05%	-0,04	85,86	85,90	85,72	86,28	268K	360
27/10/2023	-0,31%	-0,27	85,90	86,17	85,64	86,45	369K	1.304
26/10/2023	-0,23%	-0,20	86,17	86,16	86,00	86,45	193K	166
25/10/2023	-0,14%	-0,12	86,37	86,44	86,21	86,45	138K	227
24/10/2023	-0,23%	-0,20	86,49	86,96	86,08	87,00	332K	391
23/10/2023	-0,81%	-0,71	86,69	87,39	86,55	87,39	255K	547
20/10/2023	0,21%	0,18	87,40	87,02	87,02	87,40	184K	661
19/10/2023	-0,21%	-0,18	87,22	86,95	86,95	87,36	308K	520
18/10/2023	-0,44%	-0,39	87,40	87,79	87,30	88,16	242K	221
17/10/2023	0,37%	0,32	87,79	87,72	87,37	88,20	218K	474
16/10/2023	0,13%	0,11	87,47	87,35	87,04	87,62	183K	455
13/10/2023	0,01%	0,01	87,36	87,23	87,10	87,80	340K	192
11/10/2023	0,25%	0,22	87,35	87,12	87,01	87,35	119K	120
10/10/2023	0,00%	0,00	87,13	87,49	87,01	87,49	239K	172
09/10/2023	-2,48%	-2,22	87,13	87,99	87,00	88,18	575K	367
06/10/2023	0,71%	0,63	89,35	88,56	88,12	89,50	355K	254
05/10/2023	0,52%	0,46	88,72	88,25	87,95	88,99	1M	2.019
04/10/2023	-0,54%	-0,48	88,26	88,74	88,00	88,94	472K	1.541
03/10/2023	-	-	88,74	88,98	88,62	89,48	413K	542

Date,Open,High,Low,Close,Volume
18-Apr-24,66.64,66.78,66.03,66.35,271078
17-Apr-24,66.22,67.35,66.22,66.50,320187
16-Apr-24,66.39,67.14,66.33,66.33,392069
15-Apr-24,66.34,67.54,66.20,66.61,225000
12-Apr-24,66.87,67.00,66.33,66.50,146490
11-Apr-24,66.78,67.00,66.11,66.87,313699
10-Apr-24,66.31,67.19,66.16,66.47,257899
09-Apr-24,66.81,67.37,66.01,66.31,155602
08-Apr-24,66.82,67.46,65.29,66.68,864756
05-Apr-24,66.87,67.74,66.87,67.62,555525
04-Apr-24,66.18,67.73,65.55,66.86,528573
03-Apr-24,65.57,66.73,65.43,66.18,273813
02-Apr-24,65.64,65.88,64.78,65.43,301080
01-Apr-24,65.00,65.99,64.59,65.30,323182
28-Mar-24,64.28,65.95,64.27,65.00,586106
27-Mar-24,63.79,64.22,63.59,64.00,468817
26-Mar-24,63.90,64.43,63.06,63.80,462287
25-Mar-24,63.50,64.94,62.77,63.19,443955
22-Mar-24,63.21,64.15,63.20,63.50,180810
21-Mar-24,62.60,63.34,62.29,62.81,387431
20-Mar-24,62.60,62.60,61.76,62.60,612225
19-Mar-24,62.29,62.77,62.03,62.47,310029
18-Mar-24,61.99,62.79,61.99,62.16,444046
15-Mar-24,61.76,62.57,61.50,61.99,412603
14-Mar-24,62.68,62.68,61.50,61.67,571123
13-Mar-24,63.01,63.19,62.14,62.28,362615
12-Mar-24,63.01,63.77,62.41,62.91,526793
11-Mar-24,64.15,64.95,62.19,62.80,729187
08-Mar-24,65.39,65.39,60.00,63.99,918742
07-Mar-24,67.40,68.17,66.25,66.25,1186115
06-Mar-24,66.97,67.60,66.25,67.40,356726
05-Mar-24,66.96,67.94,65.76,66.83,733661
04-Mar-24,67.95,67.95,66.51,67.05,476865
01-Mar-24,66.29,67.74,65.20,67.61,386221
29-Feb-24,66.50,66.61,65.14,66.15,383929
28-Feb-24,67.34,67.50,65.88,66.15,714568
27-Feb-24,67.18,67.35,66.66,67.22,234524
26-Feb-24,66.90,67.49,66.10,67.19,697852
23-Feb-24,65.95,66.90,64.89,66.82,561779
22-Feb-24,65.49,65.97,65.48,65.95,395118
21-Feb-24,64.73,65.70,64.52,65.39,505438
20-Feb-24,63.99,64.98,63.31,64.87,428982
19-Feb-24,63.20,64.00,62.85,63.31,623085
16-Feb-24,62.79,63.50,62.79,63.18,514873
15-Feb-24,62.91,63.38,62.00,62.79,499844
14-Feb-24,62.36,63.90,62.11,62.91,656520
09-Feb-24,63.03,63.48,61.61,62.01,1155210
08-Feb-24,65.20,66.47,63.50,63.50,1451916
07-Feb-24,66.93,66.93,65.00,66.14,3154576
06-Feb-24,71.70,71.98,68.50,69.00,2868706
05-Feb-24,73.20,73.81,72.80,72.86,517012
02-Feb-24,72.91,73.20,72.83,73.20,297850
01-Feb-24,72.70,73.06,72.70,72.88,353134
31-Jan-24,71.77,73.06,71.77,72.70,281236
30-Jan-24,72.90,72.90,71.50,71.76,459908
29-Jan-24,73.00,73.17,72.50,72.50,341673
26-Jan-24,73.15,73.50,72.90,73.00,389594
25-Jan-24,72.99,73.48,72.90,73.14,243554
24-Jan-24,74.06,74.06,72.80,73.01,485284
23-Jan-24,74.56,74.56,73.82,73.85,402867
22-Jan-24,74.10,74.98,74.10,74.56,470723
19-Jan-24,75.00,75.16,74.36,74.50,235037
18-Jan-24,74.93,75.16,74.80,75.00,283709
17-Jan-24,75.50,75.50,74.85,74.92,298290
16-Jan-24,75.18,75.50,75.00,75.36,361391
15-Jan-24,75.70,75.88,74.91,75.18,377605
12-Jan-24,75.93,75.93,74.80,75.50,295273
11-Jan-24,75.61,76.31,74.65,75.23,358783
10-Jan-24,75.00,75.62,74.93,75.61,211811
09-Jan-24,77.00,77.00,74.78,75.00,468410
08-Jan-24,76.85,78.48,76.67,77.46,876534
05-Jan-24,76.69,76.88,76.20,76.87,297604
04-Jan-24,76.00,76.89,75.79,76.37,357387
03-Jan-24,76.00,76.00,75.82,76.00,769231
02-Jan-24,76.00,76.00,75.64,75.99,341175
28-Dec-23,76.00,76.00,75.50,76.00,389886
27-Dec-23,76.00,76.00,75.80,76.00,537756
26-Dec-23,74.00,76.00,74.00,75.98,400280
22-Dec-23,73.65,73.98,73.42,73.97,254482
21-Dec-23,72.67,73.94,72.11,73.65,370814
20-Dec-23,71.99,72.71,71.57,72.67,336494
19-Dec-23,70.10,72.18,70.10,71.50,388990
18-Dec-23,69.92,70.25,69.13,70.00,548341
15-Dec-23,68.58,69.50,68.58,69.20,290951
14-Dec-23,69.18,69.64,68.30,68.58,754557
13-Dec-23,68.90,69.94,68.50,68.50,478263
12-Dec-23,69.00,69.19,68.61,68.72,462096
11-Dec-23,69.50,70.18,68.50,68.50,524004
08-Dec-23,71.60,71.60,69.00,70.20,1273295
07-Dec-23,73.47,73.99,72.45,72.45,891110
06-Dec-23,74.01,74.01,72.63,73.20,455832
05-Dec-23,75.68,75.68,73.43,73.43,361016
04-Dec-23,76.01,76.01,73.66,74.96,683466
01-Dec-23,77.00,77.00,73.01,76.01,1021082
30-Nov-23,78.87,78.87,71.00,78.50,4003190
29-Nov-23,81.24,81.34,79.00,80.10,654056
28-Nov-23,81.20,81.44,80.40,81.40,554863
27-Nov-23,82.99,82.99,81.11,81.30,406951
24-Nov-23,83.30,83.30,82.68,82.85,151435
23-Nov-23,83.15,83.67,82.00,83.35,489335
22-Nov-23,83.18,83.65,83.12,83.15,369277
21-Nov-23,83.05,83.89,83.00,83.52,258434
20-Nov-23,83.31,84.29,83.06,83.09,433037
17-Nov-23,84.28,84.28,83.02,83.31,365288
16-Nov-23,83.48,84.29,82.54,83.91,632941
14-Nov-23,83.61,84.26,83.25,83.48,344578
13-Nov-23,84.10,84.29,83.50,83.61,372614
10-Nov-23,84.91,84.91,84.06,84.29,207005
09-Nov-23,85.41,85.60,84.15,84.32,577003
08-Nov-23,85.84,86.45,85.79,86.31,220452
07-Nov-23,86.49,86.49,85.60,85.79,585890
06-Nov-23,86.40,86.50,86.15,86.40,289890
03-Nov-23,85.33,86.50,85.33,86.40,176272
01-Nov-23,85.15,86.50,85.15,86.50,549785
31-Oct-23,85.72,85.98,85.00,85.66,556901
30-Oct-23,85.90,86.28,85.72,85.86,267732
27-Oct-23,86.17,86.45,85.64,85.90,369399
26-Oct-23,86.16,86.45,86.00,86.17,193391
25-Oct-23,86.44,86.45,86.21,86.37,137696
24-Oct-23,86.96,87.00,86.08,86.49,332203
23-Oct-23,87.39,87.39,86.55,86.69,254550
20-Oct-23,87.02,87.40,87.02,87.40,184113
19-Oct-23,86.95,87.36,86.95,87.22,307823
18-Oct-23,87.79,88.16,87.30,87.40,241872
17-Oct-23,87.72,88.20,87.37,87.79,217777
16-Oct-23,87.35,87.62,87.04,87.47,182714
13-Oct-23,87.23,87.80,87.10,87.36,339774
11-Oct-23,87.12,87.35,87.01,87.35,118543
10-Oct-23,87.49,87.49,87.01,87.13,239245
09-Oct-23,87.99,88.18,87.00,87.13,575222
06-Oct-23,88.56,89.50,88.12,89.35,354804
05-Oct-23,88.25,88.99,87.95,88.72,1353242
04-Oct-23,88.74,88.94,88.00,88.26,471959
03-Oct-23,88.98,89.48,88.62,88.74,413087

*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: GCRA11