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
21/01/2025	-1,51%	-0,75	48,80	49,55	48,08	49,55	35K	115
20/01/2025	3,10%	1,49	49,55	48,06	46,91	49,55	212K	160
17/01/2025	-0,29%	-0,14	48,06	48,20	46,80	48,98	125K	181
16/01/2025	4,58%	2,11	48,20	45,85	45,85	49,78	378K	399
15/01/2025	2,42%	1,09	46,09	45,63	45,09	47,86	185K	285
14/01/2025	0,00%	0,00	45,00	45,01	45,00	45,63	103K	148
13/01/2025	-0,20%	-0,09	45,00	45,01	45,00	45,49	48K	114

10/01/2025	3,82%	1,66	45,09	43,55	43,55	45,65	184K	149
09/01/2025	-2,05%	-0,91	43,43	44,01	42,11	44,55	152K	221
08/01/2025	-0,18%	-0,08	44,34	44,13	43,08	44,40	123K	193
07/01/2025	1,81%	0,79	44,42	44,00	42,60	44,43	116K	258
06/01/2025	-0,16%	-0,07	43,63	43,88	43,17	44,50	138K	296
03/01/2025	-0,07%	-0,03	43,70	43,74	43,18	43,88	62K	125
02/01/2025	0,55%	0,24	43,73	43,50	43,49	44,47	88K	112
30/12/2024	4,19%	1,75	43,49	41,55	41,20	44,64	182K	246
27/12/2024	4,30%	1,72	41,74	40,43	40,02	42,80	250K	164
26/12/2024	-0,07%	-0,03	40,02	40,00	39,00	40,10	214K	419
23/12/2024	2,74%	1,07	40,05	39,10	38,09	40,45	211K	567
20/12/2024	2,66%	1,01	38,98	38,26	37,17	39,60	192K	341
19/12/2024	-0,08%	-0,03	37,97	38,02	37,11	39,63	182K	216
18/12/2024	-3,85%	-1,52	38,00	39,88	38,00	39,88	293K	997
17/12/2024	-0,35%	-0,14	39,52	39,33	39,33	40,36	180K	220
16/12/2024	0,28%	0,11	39,66	39,46	39,30	40,40	93K	231
13/12/2024	-0,18%	-0,07	39,55	39,70	39,30	40,33	273K	338
12/12/2024	-1,44%	-0,58	39,62	40,20	39,37	40,34	90K	196
11/12/2024	0,00%	0,00	40,20	41,17	39,32	41,17	243K	272
10/12/2024	0,47%	0,19	40,20	39,23	39,23	42,79	403K	401
09/12/2024	-5,77%	-2,45	40,01	41,70	39,20	43,72	379K	519
06/12/2024	0,38%	0,16	42,46	42,29	41,50	42,80	164K	278
05/12/2024	-0,38%	-0,16	42,30	42,77	42,00	42,90	141K	245
04/12/2024	0,14%	0,06	42,46	42,12	41,85	42,94	110K	203
03/12/2024	-0,31%	-0,13	42,40	42,61	42,11	44,18	249K	388
02/12/2024	-3,95%	-1,75	42,53	44,73	42,51	45,70	267K	331
29/11/2024	0,64%	0,28	44,28	44,44	43,65	45,53	246K	317
28/11/2024	-1,12%	-0,50	44,00	44,50	44,00	46,00	126K	205
27/11/2024	1,14%	0,50	44,50	44,41	43,13	44,61	140K	249
26/11/2024	1,48%	0,64	44,00	43,36	43,10	44,30	167K	288
25/11/2024	0,23%	0,10	43,36	43,38	42,03	43,66	94K	207
22/11/2024	0,77%	0,33	43,26	42,65	42,65	44,19	128K	214
21/11/2024	1,01%	0,43	42,93	42,81	41,40	43,69	193K	422
19/11/2024	0,07%	0,03	42,50	42,47	41,20	43,31	352K	556
18/11/2024	-3,04%	-1,33	42,47	43,80	41,51	44,22	318K	550
14/11/2024	-2,65%	-1,19	43,80	45,04	43,01	46,52	416K	3.116
13/11/2024	-2,05%	-0,94	44,99	45,93	44,75	45,93	86K	181
12/11/2024	0,92%	0,42	45,93	45,56	45,23	47,44	182K	269
11/11/2024	-1,51%	-0,70	45,51	46,68	45,51	46,90	74K	250
08/11/2024	-4,09%	-1,97	46,21	47,85	45,54	48,17	284K	391
07/11/2024	-0,29%	-0,14	48,18	47,61	46,61	49,90	235K	496
06/11/2024	0,50%	0,24	48,32	48,08	47,80	49,99	95K	195
05/11/2024	0,69%	0,33	48,08	47,60	47,60	48,81	82K	256
04/11/2024	0,63%	0,30	47,75	47,54	46,69	47,75	202K	376
01/11/2024	-0,50%	-0,24	47,45	47,69	46,67	47,69	166K	1.634
31/10/2024	-3,05%	-1,50	47,69	49,19	46,20	50,96	433K	942
30/10/2024	1,91%	0,92	49,19	48,49	48,00	51,09	209K	818
29/10/2024	0,19%	0,09	48,27	48,15	47,62	48,28	96K	775
28/10/2024	0,63%	0,30	48,18	47,60	47,40	48,46	130K	271
25/10/2024	-0,04%	-0,02	47,88	48,36	47,33	48,50	98K	191
24/10/2024	-1,42%	-0,69	47,90	48,59	47,40	48,59	157K	151
23/10/2024	-0,43%	-0,21	48,59	48,80	48,10	48,80	242K	192
22/10/2024	-1,95%	-0,97	48,80	49,57	47,07	49,90	345K	414
21/10/2024	0,40%	0,20	49,77	49,57	48,80	49,94	160K	225
18/10/2024	1,04%	0,51	49,57	49,56	49,08	49,76	101K	220
17/10/2024	-2,11%	-1,06	49,06	50,12	49,06	50,31	204K	343
16/10/2024	-0,48%	-0,24	50,12	50,98	49,08	51,31	548K	628
15/10/2024	-2,52%	-1,30	50,36	51,50	49,77	51,66	586K	1.078
14/10/2024	-0,84%	-0,44	51,66	52,10	50,00	52,49	416K	1.230
11/10/2024	0,10%	0,05	52,10	52,10	51,35	52,42	237K	242
10/10/2024	0,10%	0,05	52,05	51,89	51,55	52,10	106K	144
09/10/2024	0,29%	0,15	52,00	52,36	50,50	52,36	341K	368
08/10/2024	-2,10%	-1,11	51,85	52,00	50,09	52,10	343K	395
07/10/2024	0,86%	0,45	52,96	52,55	52,00	53,33	243K	327
04/10/2024	-1,11%	-0,59	52,51	53,53	52,50	53,72	271K	272
03/10/2024	-0,51%	-0,27	53,10	54,13	52,15	54,13	152K	311
02/10/2024	1,27%	0,67	53,37	53,37	52,11	53,79	117K	229
01/10/2024	-0,60%	-0,32	52,70	53,40	52,70	56,20	461K	311
30/09/2024	-0,69%	-0,37	53,02	53,60	52,80	53,60	225K	264
27/09/2024	-5,34%	-3,01	53,39	55,21	52,70	56,30	1M	936
26/09/2024	0,36%	0,20	56,40	56,21	55,10	56,63	144K	203
25/09/2024	-0,76%	-0,43	56,20	56,15	55,28	56,62	184K	269
24/09/2024	-1,08%	-0,62	56,63	57,25	54,50	57,50	572K	511
23/09/2024	-1,21%	-0,70	57,25	57,95	57,25	58,98	157K	239
20/09/2024	-0,69%	-0,40	57,95	58,27	57,00	59,49	316K	382
19/09/2024	-2,75%	-1,65	58,35	60,00	58,05	60,01	527K	1.144
18/09/2024	0,38%	0,23	60,00	60,34	59,50	60,78	87K	155
17/09/2024	0,02%	0,01	59,77	59,78	59,10	60,49	226K	351
16/09/2024	0,08%	0,05	59,76	60,00	59,76	60,29	76K	109
13/09/2024	-1,21%	-0,73	59,71	60,44	59,70	61,26	222K	275
12/09/2024	1,00%	0,60	60,44	59,86	59,83	62,38	252K	255
11/09/2024	0,17%	0,10	59,84	59,71	59,71	62,49	199K	427
10/09/2024	-0,40%	-0,24	59,74	59,98	59,68	61,98	152K	182
09/09/2024	-4,03%	-2,52	59,98	61,30	59,01	61,30	293K	589
06/09/2024	-0,79%	-0,50	62,50	63,50	61,06	63,50	383K	327
05/09/2024	-0,93%	-0,59	63,00	63,55	61,02	63,60	254K	211
04/09/2024	0,70%	0,44	63,59	63,17	63,01	63,97	177K	238
03/09/2024	0,00%	0,00	63,15	63,91	62,09	64,50	208K	268
02/09/2024	1,99%	1,23	63,15	62,00	62,00	63,98	492K	703
30/08/2024	0,76%	0,47	61,92	61,46	61,26	61,99	107K	137
29/08/2024	-0,07%	-0,04	61,45	61,49	61,00	61,78	62K	81
28/08/2024	0,80%	0,49	61,49	60,09	60,09	61,97	97K	163
27/08/2024	1,75%	1,05	61,00	59,95	59,94	62,99	390K	282
26/08/2024	0,17%	0,10	59,95	59,85	59,46	59,95	160K	182
23/08/2024	0,30%	0,18	59,85	59,67	59,45	59,85	174K	288
22/08/2024	0,12%	0,07	59,67	59,63	58,15	59,67	225K	592
21/08/2024	0,51%	0,30	59,60	59,31	59,27	59,63	159K	134
20/08/2024	0,03%	0,02	59,30	59,29	59,00	59,31	126K	139
19/08/2024	-0,02%	-0,01	59,28	59,00	58,91	59,29	91K	156
16/08/2024	0,61%	0,36	59,29	58,91	58,74	59,29	81K	120
15/08/2024	-0,02%	-0,01	58,93	58,94	58,50	58,94	54K	117
14/08/2024	1,36%	0,79	58,94	58,04	58,04	59,71	350K	250
13/08/2024	-0,07%	-0,04	58,15	58,19	58,01	58,53	228K	542
12/08/2024	0,26%	0,15	58,19	58,04	58,04	58,62	168K	176
09/08/2024	0,00%	0,00	58,04	58,94	58,04	58,95	79K	160
08/08/2024	-2,70%	-1,61	58,04	60,25	58,00	60,49	393K	469
07/08/2024	0,51%	0,30	59,65	59,72	59,50	60,00	121K	167
06/08/2024	0,27%	0,16	59,35	59,79	58,60	59,94	143K	197
05/08/2024	-0,35%	-0,21	59,19	59,41	58,64	60,10	315K	410
02/08/2024	-0,92%	-0,55	59,40	59,95	58,99	61,00	243K	272
01/08/2024	2,08%	1,22	59,95	59,18	58,72	60,00	263K	287
31/07/2024	0,91%	0,53	58,73	58,32	58,32	59,97	190K	212
30/07/2024	-3,43%	-2,07	58,20	60,27	58,14	60,27	571K	2.088
29/07/2024	-0,82%	-0,50	60,27	60,25	60,00	60,97	169K	312
26/07/2024	1,67%	1,00	60,77	59,93	59,15	60,99	353K	796
25/07/2024	2,79%	1,62	59,77	58,29	58,19	59,90	330K	454
24/07/2024	-0,26%	-0,15	58,15	58,30	58,08	58,30	73K	99
23/07/2024	0,93%	0,54	58,30	57,96	57,76	58,87	190K	228
22/07/2024	-0,10%	-0,06	57,76	57,76	57,68	58,56	155K	223
19/07/2024	-0,26%	-0,15	57,82	57,58	57,58	58,94	195K	210
18/07/2024	0,29%	0,17	57,97	58,01	57,50	58,38	292K	1.019
17/07/2024	-0,28%	-0,16	57,80	57,99	57,80	58,87	137K	291
16/07/2024	-0,33%	-0,19	57,96	58,27	57,88	58,30	210K	308
15/07/2024	-0,53%	-0,31	58,15	58,46	57,78	58,50	236K	333
12/07/2024	0,53%	0,31	58,46	58,98	57,57	58,98	290K	399
11/07/2024	-1,29%	-0,76	58,15	59,13	58,04	59,13	246K	242
10/07/2024	-	-	58,91	58,10	58,00	59,92	167K	277

Date,Open,High,Low,Close,Volume
21-Jan-25,49.55,49.55,48.08,48.80,34865
20-Jan-25,48.06,49.55,46.91,49.55,212263
17-Jan-25,48.20,48.98,46.80,48.06,124557
16-Jan-25,45.85,49.78,45.85,48.20,377813
15-Jan-25,45.63,47.86,45.09,46.09,185080
14-Jan-25,45.01,45.63,45.00,45.00,103024
13-Jan-25,45.01,45.49,45.00,45.00,48419
10-Jan-25,43.55,45.65,43.55,45.09,183725
09-Jan-25,44.01,44.55,42.11,43.43,151511
08-Jan-25,44.13,44.40,43.08,44.34,122800
07-Jan-25,44.00,44.43,42.60,44.42,115656
06-Jan-25,43.88,44.50,43.17,43.63,138008
03-Jan-25,43.74,43.88,43.18,43.70,62171
02-Jan-25,43.50,44.47,43.49,43.73,87860
30-Dec-24,41.55,44.64,41.20,43.49,181853
27-Dec-24,40.43,42.80,40.02,41.74,249866
26-Dec-24,40.00,40.10,39.00,40.02,213779
23-Dec-24,39.10,40.45,38.09,40.05,210948
20-Dec-24,38.26,39.60,37.17,38.98,191667
19-Dec-24,38.02,39.63,37.11,37.97,181634
18-Dec-24,39.88,39.88,38.00,38.00,292969
17-Dec-24,39.33,40.36,39.33,39.52,180206
16-Dec-24,39.46,40.40,39.30,39.66,93065
13-Dec-24,39.70,40.33,39.30,39.55,273333
12-Dec-24,40.20,40.34,39.37,39.62,89813
11-Dec-24,41.17,41.17,39.32,40.20,243446
10-Dec-24,39.23,42.79,39.23,40.20,402977
09-Dec-24,41.70,43.72,39.20,40.01,378817
06-Dec-24,42.29,42.80,41.50,42.46,164180
05-Dec-24,42.77,42.90,42.00,42.30,140849
04-Dec-24,42.12,42.94,41.85,42.46,109905
03-Dec-24,42.61,44.18,42.11,42.40,249268
02-Dec-24,44.73,45.70,42.51,42.53,266634
29-Nov-24,44.44,45.53,43.65,44.28,246257
28-Nov-24,44.50,46.00,44.00,44.00,125831
27-Nov-24,44.41,44.61,43.13,44.50,140128
26-Nov-24,43.36,44.30,43.10,44.00,167124
25-Nov-24,43.38,43.66,42.03,43.36,93787
22-Nov-24,42.65,44.19,42.65,43.26,127519
21-Nov-24,42.81,43.69,41.40,42.93,193443
19-Nov-24,42.47,43.31,41.20,42.50,351850
18-Nov-24,43.80,44.22,41.51,42.47,318191
14-Nov-24,45.04,46.52,43.01,43.80,416276
13-Nov-24,45.93,45.93,44.75,44.99,85553
12-Nov-24,45.56,47.44,45.23,45.93,182497
11-Nov-24,46.68,46.90,45.51,45.51,74313
08-Nov-24,47.85,48.17,45.54,46.21,283602
07-Nov-24,47.61,49.90,46.61,48.18,235364
06-Nov-24,48.08,49.99,47.80,48.32,94805
05-Nov-24,47.60,48.81,47.60,48.08,81632
04-Nov-24,47.54,47.75,46.69,47.75,202112
01-Nov-24,47.69,47.69,46.67,47.45,165704
31-Oct-24,49.19,50.96,46.20,47.69,433469
30-Oct-24,48.49,51.09,48.00,49.19,209067
29-Oct-24,48.15,48.28,47.62,48.27,95511
28-Oct-24,47.60,48.46,47.40,48.18,130247
25-Oct-24,48.36,48.50,47.33,47.88,98038
24-Oct-24,48.59,48.59,47.40,47.90,157044
23-Oct-24,48.80,48.80,48.10,48.59,241766
22-Oct-24,49.57,49.90,47.07,48.80,345277
21-Oct-24,49.57,49.94,48.80,49.77,160294
18-Oct-24,49.56,49.76,49.08,49.57,100973
17-Oct-24,50.12,50.31,49.06,49.06,203758
16-Oct-24,50.98,51.31,49.08,50.12,548299
15-Oct-24,51.50,51.66,49.77,50.36,586093
14-Oct-24,52.10,52.49,50.00,51.66,416434
11-Oct-24,52.10,52.42,51.35,52.10,236724
10-Oct-24,51.89,52.10,51.55,52.05,105626
09-Oct-24,52.36,52.36,50.50,52.00,341419
08-Oct-24,52.00,52.10,50.09,51.85,342943
07-Oct-24,52.55,53.33,52.00,52.96,242576
04-Oct-24,53.53,53.72,52.50,52.51,270764
03-Oct-24,54.13,54.13,52.15,53.10,151921
02-Oct-24,53.37,53.79,52.11,53.37,117374
01-Oct-24,53.40,56.20,52.70,52.70,461122
30-Sep-24,53.60,53.60,52.80,53.02,224796
27-Sep-24,55.21,56.30,52.70,53.39,1038530
26-Sep-24,56.21,56.63,55.10,56.40,144299
25-Sep-24,56.15,56.62,55.28,56.20,184102
24-Sep-24,57.25,57.50,54.50,56.63,572188
23-Sep-24,57.95,58.98,57.25,57.25,157094
20-Sep-24,58.27,59.49,57.00,57.95,315685
19-Sep-24,60.00,60.01,58.05,58.35,527376
18-Sep-24,60.34,60.78,59.50,60.00,86654
17-Sep-24,59.78,60.49,59.10,59.77,225620
16-Sep-24,60.00,60.29,59.76,59.76,75892
13-Sep-24,60.44,61.26,59.70,59.71,221918
12-Sep-24,59.86,62.38,59.83,60.44,251854
11-Sep-24,59.71,62.49,59.71,59.84,199445
10-Sep-24,59.98,61.98,59.68,59.74,152291
09-Sep-24,61.30,61.30,59.01,59.98,292718
06-Sep-24,63.50,63.50,61.06,62.50,382845
05-Sep-24,63.55,63.60,61.02,63.00,253794
04-Sep-24,63.17,63.97,63.01,63.59,177148
03-Sep-24,63.91,64.50,62.09,63.15,208017
02-Sep-24,62.00,63.98,62.00,63.15,491998
30-Aug-24,61.46,61.99,61.26,61.92,106812
29-Aug-24,61.49,61.78,61.00,61.45,61779
28-Aug-24,60.09,61.97,60.09,61.49,97343
27-Aug-24,59.95,62.99,59.94,61.00,390256
26-Aug-24,59.85,59.95,59.46,59.95,159629
23-Aug-24,59.67,59.85,59.45,59.85,173624
22-Aug-24,59.63,59.67,58.15,59.67,224552
21-Aug-24,59.31,59.63,59.27,59.60,159025
20-Aug-24,59.29,59.31,59.00,59.30,126083
19-Aug-24,59.00,59.29,58.91,59.28,91463
16-Aug-24,58.91,59.29,58.74,59.29,81043
15-Aug-24,58.94,58.94,58.50,58.93,54488
14-Aug-24,58.04,59.71,58.04,58.94,350181
13-Aug-24,58.19,58.53,58.01,58.15,227649
12-Aug-24,58.04,58.62,58.04,58.19,167810
09-Aug-24,58.94,58.95,58.04,58.04,79225
08-Aug-24,60.25,60.49,58.00,58.04,393439
07-Aug-24,59.72,60.00,59.50,59.65,121098
06-Aug-24,59.79,59.94,58.60,59.35,143184
05-Aug-24,59.41,60.10,58.64,59.19,314802
02-Aug-24,59.95,61.00,58.99,59.40,242853
01-Aug-24,59.18,60.00,58.72,59.95,263417
31-Jul-24,58.32,59.97,58.32,58.73,189959
30-Jul-24,60.27,60.27,58.14,58.20,571229
29-Jul-24,60.25,60.97,60.00,60.27,169275
26-Jul-24,59.93,60.99,59.15,60.77,352573
25-Jul-24,58.29,59.90,58.19,59.77,330476
24-Jul-24,58.30,58.30,58.08,58.15,72501
23-Jul-24,57.96,58.87,57.76,58.30,190451
22-Jul-24,57.76,58.56,57.68,57.76,154696
19-Jul-24,57.58,58.94,57.58,57.82,194945
18-Jul-24,58.01,58.38,57.50,57.97,291957
17-Jul-24,57.99,58.87,57.80,57.80,137196
16-Jul-24,58.27,58.30,57.88,57.96,210359
15-Jul-24,58.46,58.50,57.78,58.15,236305
12-Jul-24,58.98,58.98,57.57,58.46,289601
11-Jul-24,59.13,59.13,58.04,58.15,245726
10-Jul-24,58.10,59.92,58.00,58.91,166775

*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