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
18/09/2026	1,10%	0,51	46,98	46,88	46,06	46,98	87K	92
17/09/2026	1,68%	0,77	46,47	45,95	45,50	46,47	221K	133
16/09/2026	-2,77%	-1,30	45,70	47,00	45,70	47,00	165K	115
15/09/2026	2,84%	1,30	47,00	45,70	45,31	47,00	1M	332
14/09/2026	-1,49%	-0,69	45,70	46,39	45,45	46,39	215K	220
11/09/2026	1,31%	0,60	46,39	45,80	45,17	46,39	198K	177
10/09/2026	-0,46%	-0,21	45,79	46,24	45,36	46,24	58K	123
09/09/2026	-2,15%	-1,01	46,00	46,43	44,00	47,60	437K	562
08/09/2026	-0,42%	-0,20	47,01	47,49	46,64	47,63	119K	160
04/09/2026	-0,30%	-0,14	47,21	47,34	46,68	47,34	130K	83
03/09/2026	0,38%	0,18	47,35	47,30	46,54	48,44	116K	68
02/09/2026	1,48%	0,69	47,17	46,40	45,02	47,20	553K	306
01/09/2026	-1,50%	-0,71	46,48	47,19	44,46	47,55	463K	1.182
31/08/2026	0,66%	0,31	47,19	46,90	46,79	47,19	409K	98
28/08/2026	-0,02%	-0,01	46,88	46,90	46,70	46,90	90K	122
27/08/2026	-0,02%	-0,01	46,89	46,89	46,60	46,90	37K	67
26/08/2026	-0,85%	-0,40	46,90	47,18	46,52	47,18	132K	195
25/08/2026	0,81%	0,38	47,30	47,83	46,42	50,86	130K	187
24/08/2026	-1,43%	-0,68	46,92	47,92	46,92	47,92	49K	137
21/08/2026	0,63%	0,30	47,60	47,99	46,40	47,99	375K	237
20/08/2026	-2,67%	-1,30	47,30	47,50	46,57	49,84	369K	374
19/08/2026	0,64%	0,31	48,60	47,70	47,62	48,85	129K	160
18/08/2026	-0,41%	-0,20	48,29	48,79	47,24	48,79	199K	169
17/08/2026	0,43%	0,21	48,49	48,75	47,52	48,97	160K	214
14/08/2026	0,79%	0,38	48,28	47,70	47,04	48,99	530K	632
13/08/2026	0,15%	0,07	47,90	47,90	46,00	47,90	335K	246
12/08/2026	-1,52%	-0,74	47,83	48,89	47,11	48,89	235K	273
11/08/2026	0,77%	0,37	48,57	48,20	47,09	49,43	136K	230
10/08/2026	-3,56%	-1,78	48,20	49,39	48,00	49,39	289K	207
07/08/2026	-0,75%	-0,38	49,98	49,80	49,12	50,08	213K	181
06/08/2026	1,25%	0,62	50,36	49,74	49,37	50,38	125K	152
05/08/2026	0,06%	0,03	49,74	49,17	49,17	50,35	94K	153
04/08/2026	-1,33%	-0,67	49,71	50,27	49,04	50,35	70K	126
03/08/2026	0,06%	0,03	50,38	50,35	49,41	50,38	139K	172
31/07/2026	0,30%	0,15	50,35	50,37	49,95	50,38	61K	74
30/07/2026	-0,36%	-0,18	50,20	49,90	49,77	50,22	39K	50
29/07/2026	1,25%	0,62	50,38	49,46	49,03	50,38	102K	99
28/07/2026	-0,28%	-0,14	49,76	49,90	48,62	49,90	163K	182
27/07/2026	-0,60%	-0,30	49,90	50,29	49,41	50,29	54K	127
24/07/2026	0,76%	0,38	50,20	49,85	49,32	50,30	161K	794
23/07/2026	-1,52%	-0,77	49,82	51,00	49,82	51,50	190K	159
22/07/2026	-0,75%	-0,38	50,59	51,48	49,76	51,48	232K	180
21/07/2026	-1,18%	-0,61	50,97	51,60	50,02	51,60	405K	2.142
20/07/2026	-0,10%	-0,05	51,58	51,65	50,73	51,65	133K	137
17/07/2026	0,84%	0,43	51,63	51,54	51,10	52,20	65K	141
16/07/2026	0,16%	0,08	51,20	51,63	51,20	52,15	78K	84
15/07/2026	-0,25%	-0,13	51,12	51,25	51,04	52,35	87K	141
14/07/2026	-1,14%	-0,59	51,25	51,85	51,00	52,79	140K	303
13/07/2026	1,17%	0,60	51,84	51,22	50,84	51,85	91K	120
10/07/2026	-1,37%	-0,71	51,24	51,94	50,72	51,94	122K	95
09/07/2026	-0,10%	-0,05	51,95	51,99	50,53	51,99	77K	78
08/07/2026	1,17%	0,60	52,00	51,78	50,08	52,00	117K	70
07/07/2026	0,18%	0,09	51,40	51,31	51,15	51,48	29K	55
06/07/2026	-0,33%	-0,17	51,31	51,46	50,91	51,46	127K	93
03/07/2026	-0,48%	-0,25	51,48	51,92	51,00	52,18	85K	118
02/07/2026	-0,27%	-0,14	51,73	52,00	51,40	52,34	243K	253
01/07/2026	0,78%	0,40	51,87	51,99	51,40	52,20	205K	196
30/06/2026	0,39%	0,20	51,47	51,79	50,89	52,00	141K	157
29/06/2026	0,83%	0,42	51,27	51,20	50,75	52,42	480K	294
26/06/2026	-0,68%	-0,35	50,85	51,72	50,85	52,28	174K	312
25/06/2026	0,75%	0,38	51,20	51,33	51,20	51,93	174K	219
24/06/2026	-1,66%	-0,86	50,82	52,48	50,82	52,48	266K	155
23/06/2026	-0,81%	-0,42	51,68	51,10	51,10	52,48	91K	61
22/06/2026	0,19%	0,10	52,10	51,08	51,08	52,80	472K	284
19/06/2026	-0,71%	-0,37	52,00	52,37	51,02	52,79	176K	173
18/06/2026	-0,23%	-0,12	52,37	52,49	51,41	52,82	202K	225
17/06/2026	1,86%	0,96	52,49	51,53	51,52	52,83	153K	491
16/06/2026	-2,50%	-1,32	51,53	52,50	51,20	52,84	243K	232
15/06/2026	0,28%	0,15	52,85	52,69	51,85	52,86	178K	173
12/06/2026	1,44%	0,75	52,70	52,15	51,37	52,77	128K	92
11/06/2026	0,00%	0,00	51,95	52,17	51,27	52,17	70K	107
10/06/2026	-1,91%	-1,01	51,95	51,88	51,11	52,91	78K	130
09/06/2026	0,68%	0,36	52,96	50,78	50,78	52,96	164K	244
08/06/2026	1,04%	0,54	52,60	52,59	51,48	53,18	184K	229
05/06/2026	1,96%	1,00	52,06	51,16	51,15	52,06	145K	170
03/06/2026	-3,66%	-1,94	51,06	53,43	51,06	53,43	464K	368
02/06/2026	0,19%	0,10	53,00	53,00	52,28	53,38	113K	115
01/06/2026	1,54%	0,80	52,90	52,15	51,50	53,34	372K	308
29/05/2026	-1,53%	-0,81	52,10	52,84	52,10	53,49	133K	225
28/05/2026	-0,36%	-0,19	52,91	53,10	52,23	53,48	209K	123
27/05/2026	-0,75%	-0,40	53,10	53,47	52,49	53,47	75K	568
26/05/2026	-0,59%	-0,32	53,50	53,79	53,05	53,79	32K	54
25/05/2026	1,74%	0,92	53,82	53,43	52,96	53,82	97K	80
22/05/2026	-1,03%	-0,55	52,90	53,40	52,90	53,40	47K	54
21/05/2026	1,87%	0,98	53,45	53,16	52,79	53,66	57K	69
20/05/2026	-1,89%	-1,01	52,47	53,82	52,47	53,82	284K	321
19/05/2026	-0,34%	-0,18	53,48	52,66	52,66	53,82	417K	372
18/05/2026	-0,33%	-0,18	53,66	53,84	52,60	53,84	209K	259
15/05/2026	0,28%	0,15	53,84	53,85	52,52	53,85	142K	242
14/05/2026	1,98%	1,04	53,69	52,63	52,33	53,88	197K	166
13/05/2026	-0,57%	-0,30	52,65	52,93	52,19	54,40	195K	186
12/05/2026	-0,28%	-0,15	52,95	52,89	52,03	53,80	226K	187
11/05/2026	-1,56%	-0,84	53,10	53,19	52,05	53,69	198K	243
08/05/2026	-0,44%	-0,24	53,94	53,64	53,37	54,19	102K	175
07/05/2026	-0,15%	-0,08	54,18	54,24	53,05	54,25	133K	208
06/05/2026	0,46%	0,25	54,26	54,33	53,21	54,33	620K	340
05/05/2026	-1,30%	-0,71	54,01	54,72	54,01	54,78	205K	184
04/05/2026	-0,07%	-0,04	54,72	54,76	54,17	54,78	72K	112
30/04/2026	1,11%	0,60	54,76	55,26	54,16	55,26	225K	263
29/04/2026	-0,46%	-0,25	54,16	54,47	54,15	55,45	625K	317
28/04/2026	0,02%	0,01	54,41	54,47	54,10	55,46	157K	157
27/04/2026	0,00%	0,00	54,40	54,11	54,08	54,70	48K	78
24/04/2026	0,29%	0,16	54,40	54,24	54,06	54,69	63K	149
23/04/2026	0,02%	0,01	54,24	54,23	54,05	54,81	218K	289
22/04/2026	0,18%	0,10	54,23	54,99	54,10	54,99	266K	173
20/04/2026	-0,13%	-0,07	54,13	54,41	54,13	55,17	336K	247
17/04/2026	0,26%	0,14	54,20	54,11	54,11	55,19	128K	151
16/04/2026	-0,28%	-0,15	54,06	54,22	54,04	55,17	406K	288
15/04/2026	0,02%	0,01	54,21	55,18	54,05	55,64	278K	267
14/04/2026	-1,40%	-0,77	54,20	54,11	54,11	55,86	292K	384
13/04/2026	0,75%	0,41	54,97	54,01	54,01	55,86	288K	376
10/04/2026	-0,26%	-0,14	54,56	54,55	54,00	55,81	504K	296
09/04/2026	-0,74%	-0,41	54,70	54,80	54,05	55,99	365K	387
08/04/2026	-0,07%	-0,04	55,11	55,71	54,15	56,07	406K	409
07/04/2026	0,00%	0,00	55,15	55,71	54,46	56,73	235K	199
06/04/2026	-0,59%	-0,33	55,15	54,37	54,28	55,55	267K	243
02/04/2026	0,23%	0,13	55,48	55,35	54,00	56,19	246K	171
01/04/2026	-1,51%	-0,85	55,35	56,38	55,10	56,38	141K	152
31/03/2026	1,48%	0,82	56,20	55,38	55,05	56,43	157K	129
30/03/2026	0,60%	0,33	55,38	55,07	55,07	56,75	180K	176
27/03/2026	-2,38%	-1,34	55,05	55,85	55,05	56,98	301K	251
26/03/2026	0,34%	0,19	56,39	56,76	55,70	56,76	147K	115
25/03/2026	0,18%	0,10	56,20	55,95	55,52	56,96	524K	230
24/03/2026	-0,53%	-0,30	56,10	56,40	55,54	57,38	211K	132
23/03/2026	1,06%	0,59	56,40	56,48	55,44	57,94	418K	216
20/03/2026	-0,91%	-0,51	55,81	56,81	55,43	57,32	216K	152
19/03/2026	-0,37%	-0,21	56,32	56,12	55,60	57,46	274K	188
18/03/2026	-0,74%	-0,42	56,53	56,94	56,30	57,92	125K	132
17/03/2026	-0,04%	-0,02	56,95	57,52	56,17	57,89	415K	318
16/03/2026	0,48%	0,27	56,97	55,84	55,84	57,97	219K	151
13/03/2026	1,03%	0,58	56,70	55,72	55,72	58,00	305K	234
12/03/2026	-0,53%	-0,30	56,12	56,40	55,13	57,40	344K	261
11/03/2026	1,33%	0,74	56,42	55,84	55,07	59,96	568K	338
10/03/2026	-	-	55,68	55,70	55,46	56,00	138K	116

Date,Open,High,Low,Close,Volume
18-Sep-26,46.88,46.98,46.06,46.98,86815
17-Sep-26,45.95,46.47,45.50,46.47,221123
16-Sep-26,47.00,47.00,45.70,45.70,164965
15-Sep-26,45.70,47.00,45.31,47.00,1197792
14-Sep-26,46.39,46.39,45.45,45.70,214987
11-Sep-26,45.80,46.39,45.17,46.39,197510
10-Sep-26,46.24,46.24,45.36,45.79,58172
09-Sep-26,46.43,47.60,44.00,46.00,436674
08-Sep-26,47.49,47.63,46.64,47.01,119432
04-Sep-26,47.34,47.34,46.68,47.21,129512
03-Sep-26,47.30,48.44,46.54,47.35,116381
02-Sep-26,46.40,47.20,45.02,47.17,552546
01-Sep-26,47.19,47.55,44.46,46.48,463051
31-Aug-26,46.90,47.19,46.79,47.19,409173
28-Aug-26,46.90,46.90,46.70,46.88,89937
27-Aug-26,46.89,46.90,46.60,46.89,37088
26-Aug-26,47.18,47.18,46.52,46.90,131615
25-Aug-26,47.83,50.86,46.42,47.30,129616
24-Aug-26,47.92,47.92,46.92,46.92,49187
21-Aug-26,47.99,47.99,46.40,47.60,375314
20-Aug-26,47.50,49.84,46.57,47.30,369381
19-Aug-26,47.70,48.85,47.62,48.60,129102
18-Aug-26,48.79,48.79,47.24,48.29,199395
17-Aug-26,48.75,48.97,47.52,48.49,159856
14-Aug-26,47.70,48.99,47.04,48.28,529791
13-Aug-26,47.90,47.90,46.00,47.90,335342
12-Aug-26,48.89,48.89,47.11,47.83,235248
11-Aug-26,48.20,49.43,47.09,48.57,136178
10-Aug-26,49.39,49.39,48.00,48.20,288513
07-Aug-26,49.80,50.08,49.12,49.98,213249
06-Aug-26,49.74,50.38,49.37,50.36,124534
05-Aug-26,49.17,50.35,49.17,49.74,94249
04-Aug-26,50.27,50.35,49.04,49.71,70232
03-Aug-26,50.35,50.38,49.41,50.38,139265
31-Jul-26,50.37,50.38,49.95,50.35,60967
30-Jul-26,49.90,50.22,49.77,50.20,38537
29-Jul-26,49.46,50.38,49.03,50.38,101563
28-Jul-26,49.90,49.90,48.62,49.76,162971
27-Jul-26,50.29,50.29,49.41,49.90,53696
24-Jul-26,49.85,50.30,49.32,50.20,161090
23-Jul-26,51.00,51.50,49.82,49.82,190336
22-Jul-26,51.48,51.48,49.76,50.59,231645
21-Jul-26,51.60,51.60,50.02,50.97,404948
20-Jul-26,51.65,51.65,50.73,51.58,133358
17-Jul-26,51.54,52.20,51.10,51.63,64938
16-Jul-26,51.63,52.15,51.20,51.20,78463
15-Jul-26,51.25,52.35,51.04,51.12,87129
14-Jul-26,51.85,52.79,51.00,51.25,140298
13-Jul-26,51.22,51.85,50.84,51.84,90932
10-Jul-26,51.94,51.94,50.72,51.24,122294
09-Jul-26,51.99,51.99,50.53,51.95,77140
08-Jul-26,51.78,52.00,50.08,52.00,117134
07-Jul-26,51.31,51.48,51.15,51.40,29445
06-Jul-26,51.46,51.46,50.91,51.31,127128
03-Jul-26,51.92,52.18,51.00,51.48,84939
02-Jul-26,52.00,52.34,51.40,51.73,242662
01-Jul-26,51.99,52.20,51.40,51.87,205034
30-Jun-26,51.79,52.00,50.89,51.47,141177
29-Jun-26,51.20,52.42,50.75,51.27,480182
26-Jun-26,51.72,52.28,50.85,50.85,173911
25-Jun-26,51.33,51.93,51.20,51.20,174346
24-Jun-26,52.48,52.48,50.82,50.82,266385
23-Jun-26,51.10,52.48,51.10,51.68,90766
22-Jun-26,51.08,52.80,51.08,52.10,471705
19-Jun-26,52.37,52.79,51.02,52.00,175660
18-Jun-26,52.49,52.82,51.41,52.37,201976
17-Jun-26,51.53,52.83,51.52,52.49,153440
16-Jun-26,52.50,52.84,51.20,51.53,243364
15-Jun-26,52.69,52.86,51.85,52.85,177998
12-Jun-26,52.15,52.77,51.37,52.70,128394
11-Jun-26,52.17,52.17,51.27,51.95,70385
10-Jun-26,51.88,52.91,51.11,51.95,77890
09-Jun-26,50.78,52.96,50.78,52.96,163632
08-Jun-26,52.59,53.18,51.48,52.60,183708
05-Jun-26,51.16,52.06,51.15,52.06,145301
03-Jun-26,53.43,53.43,51.06,51.06,464422
02-Jun-26,53.00,53.38,52.28,53.00,113247
01-Jun-26,52.15,53.34,51.50,52.90,372457
29-May-26,52.84,53.49,52.10,52.10,133010
28-May-26,53.10,53.48,52.23,52.91,209112
27-May-26,53.47,53.47,52.49,53.10,74876
26-May-26,53.79,53.79,53.05,53.50,32305
25-May-26,53.43,53.82,52.96,53.82,97432
22-May-26,53.40,53.40,52.90,52.90,47323
21-May-26,53.16,53.66,52.79,53.45,56778
20-May-26,53.82,53.82,52.47,52.47,284203
19-May-26,52.66,53.82,52.66,53.48,416565
18-May-26,53.84,53.84,52.60,53.66,209497
15-May-26,53.85,53.85,52.52,53.84,142353
14-May-26,52.63,53.88,52.33,53.69,196900
13-May-26,52.93,54.40,52.19,52.65,194673
12-May-26,52.89,53.80,52.03,52.95,225566
11-May-26,53.19,53.69,52.05,53.10,197523
08-May-26,53.64,54.19,53.37,53.94,102394
07-May-26,54.24,54.25,53.05,54.18,132649
06-May-26,54.33,54.33,53.21,54.26,619534
05-May-26,54.72,54.78,54.01,54.01,204700
04-May-26,54.76,54.78,54.17,54.72,71677
30-Apr-26,55.26,55.26,54.16,54.76,224826
29-Apr-26,54.47,55.45,54.15,54.16,624849
28-Apr-26,54.47,55.46,54.10,54.41,157482
27-Apr-26,54.11,54.70,54.08,54.40,47769
24-Apr-26,54.24,54.69,54.06,54.40,63237
23-Apr-26,54.23,54.81,54.05,54.24,217965
22-Apr-26,54.99,54.99,54.10,54.23,266353
20-Apr-26,54.41,55.17,54.13,54.13,335535
17-Apr-26,54.11,55.19,54.11,54.20,128185
16-Apr-26,54.22,55.17,54.04,54.06,405524
15-Apr-26,55.18,55.64,54.05,54.21,278448
14-Apr-26,54.11,55.86,54.11,54.20,291701
13-Apr-26,54.01,55.86,54.01,54.97,287690
10-Apr-26,54.55,55.81,54.00,54.56,504246
09-Apr-26,54.80,55.99,54.05,54.70,365023
08-Apr-26,55.71,56.07,54.15,55.11,405713
07-Apr-26,55.71,56.73,54.46,55.15,235161
06-Apr-26,54.37,55.55,54.28,55.15,267367
02-Apr-26,55.35,56.19,54.00,55.48,246142
01-Apr-26,56.38,56.38,55.10,55.35,140759
31-Mar-26,55.38,56.43,55.05,56.20,157306
30-Mar-26,55.07,56.75,55.07,55.38,180044
27-Mar-26,55.85,56.98,55.05,55.05,300883
26-Mar-26,56.76,56.76,55.70,56.39,146758
25-Mar-26,55.95,56.96,55.52,56.20,523889
24-Mar-26,56.40,57.38,55.54,56.10,210529
23-Mar-26,56.48,57.94,55.44,56.40,418419
20-Mar-26,56.81,57.32,55.43,55.81,215834
19-Mar-26,56.12,57.46,55.60,56.32,273633
18-Mar-26,56.94,57.92,56.30,56.53,124746
17-Mar-26,57.52,57.89,56.17,56.95,415203
16-Mar-26,55.84,57.97,55.84,56.97,219030
13-Mar-26,55.72,58.00,55.72,56.70,305480
12-Mar-26,56.40,57.40,55.13,56.12,343859
11-Mar-26,55.84,59.96,55.07,56.42,568033
10-Mar-26,55.70,56.00,55.46,55.68,137637

*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