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
28/08/2025	-0,35%	-0,18	51,01	51,05	50,57	51,20	57K	129
27/08/2025	0,22%	0,11	51,19	51,27	50,29	51,29	202K	130
26/08/2025	1,59%	0,80	51,08	51,34	50,27	51,34	97K	168
25/08/2025	-2,35%	-1,21	50,28	51,56	50,28	51,56	213K	196
22/08/2025	0,90%	0,46	51,49	51,59	50,68	51,59	73K	152
21/08/2025	0,00%	0,00	51,03	51,04	50,70	51,99	30K	113
20/08/2025	-1,52%	-0,79	51,03	52,45	50,80	52,79	186K	292

19/08/2025	0,62%	0,32	51,82	52,82	50,71	52,82	200K	190
18/08/2025	0,66%	0,34	51,50	50,58	50,58	53,00	115K	126
15/08/2025	0,51%	0,26	51,16	50,99	50,15	52,48	218K	255
14/08/2025	0,45%	0,23	50,90	50,88	50,50	51,87	122K	188
13/08/2025	-0,59%	-0,30	50,67	51,11	50,38	52,00	125K	123
12/08/2025	0,93%	0,47	50,97	49,85	49,06	50,98	357K	188
11/08/2025	1,00%	0,50	50,50	50,80	49,58	51,13	102K	181
08/08/2025	-1,92%	-0,98	50,00	49,99	49,02	50,80	214K	232
07/08/2025	0,73%	0,37	50,98	50,19	50,05	51,05	171K	182
06/08/2025	-0,08%	-0,04	50,61	50,30	50,06	51,14	24K	89
05/08/2025	-0,57%	-0,29	50,65	50,26	50,24	51,18	64K	109
04/08/2025	-0,37%	-0,19	50,94	51,09	50,12	51,14	77K	158
01/08/2025	1,53%	0,77	51,13	50,36	50,07	51,31	119K	194
31/07/2025	-0,47%	-0,24	50,36	50,31	50,30	50,62	85K	122
30/07/2025	-0,04%	-0,02	50,60	50,60	50,31	50,62	20K	43
29/07/2025	0,64%	0,32	50,62	50,81	50,31	50,81	10K	47
28/07/2025	-1,33%	-0,68	50,30	51,03	50,30	51,03	60K	121
25/07/2025	0,28%	0,14	50,98	51,24	50,51	51,24	20K	48
24/07/2025	-0,31%	-0,16	50,84	50,91	50,25	50,91	54K	110
23/07/2025	0,04%	0,02	51,00	50,16	50,05	51,18	197K	155
22/07/2025	1,76%	0,88	50,98	50,16	50,11	50,98	83K	125
21/07/2025	-0,89%	-0,45	50,10	51,28	50,10	51,28	52K	98
18/07/2025	-1,25%	-0,64	50,55	51,29	50,55	51,29	78K	160
17/07/2025	0,81%	0,41	51,19	51,27	50,48	51,30	185K	233
16/07/2025	-0,86%	-0,44	50,78	51,52	50,31	51,55	50K	87
15/07/2025	-1,50%	-0,78	51,22	50,96	50,19	51,98	82K	177
14/07/2025	2,77%	1,40	52,00	51,12	50,61	52,09	75K	172
11/07/2025	-2,49%	-1,29	50,60	50,94	50,60	52,18	27K	88
10/07/2025	0,78%	0,40	51,89	51,49	50,46	52,78	144K	131
09/07/2025	0,33%	0,17	51,49	51,32	50,08	51,99	116K	120
08/07/2025	-0,52%	-0,27	51,32	51,51	51,00	53,12	158K	193
07/07/2025	-0,67%	-0,35	51,59	51,94	51,32	51,94	35K	108
04/07/2025	0,19%	0,10	51,94	51,84	51,00	51,94	94K	179
03/07/2025	1,85%	0,94	51,84	51,00	51,00	51,89	52K	109
02/07/2025	-0,84%	-0,43	50,90	50,91	50,90	51,40	109K	117
01/07/2025	0,69%	0,35	51,33	51,40	50,90	51,40	45K	79
27/06/2025	0,00%	0,00	50,98	50,21	50,21	51,20	88K	147
26/06/2025	0,47%	0,24	50,98	50,73	50,11	51,11	84K	177
25/06/2025	0,69%	0,35	50,74	50,39	50,03	50,74	28K	53
24/06/2025	0,18%	0,09	50,39	49,70	49,70	50,48	142K	125
23/06/2025	0,00%	0,00	50,30	50,30	49,90	50,37	54K	88
20/06/2025	0,20%	0,10	50,30	50,19	49,97	50,39	101K	106
18/06/2025	-0,40%	-0,20	50,20	50,39	49,96	50,40	32K	66
17/06/2025	0,70%	0,35	50,40	50,06	49,99	50,59	113K	142
16/06/2025	-1,86%	-0,95	50,05	50,03	50,00	51,00	112K	200
13/06/2025	2,02%	1,01	51,00	49,65	49,49	52,00	172K	323
12/06/2025	-0,16%	-0,08	49,99	49,34	49,33	50,12	45K	80
11/06/2025	0,24%	0,12	50,07	50,08	49,30	50,08	53K	101
10/06/2025	-0,18%	-0,09	49,95	49,25	49,20	50,14	100K	133
09/06/2025	-1,79%	-0,91	50,04	49,75	48,53	50,89	136K	200
06/06/2025	0,10%	0,05	50,95	51,44	49,84	51,61	84K	161
05/06/2025	-0,37%	-0,19	50,90	51,09	50,00	52,49	220K	298
04/06/2025	0,51%	0,26	51,09	50,82	50,23	51,09	132K	194
03/06/2025	1,68%	0,84	50,83	50,10	49,90	51,11	133K	217
02/06/2025	-0,60%	-0,30	49,99	50,79	49,26	51,09	226K	264
30/05/2025	1,07%	0,53	50,29	50,63	49,80	50,87	98K	150
29/05/2025	-2,77%	-1,42	49,76	51,18	49,71	51,18	303K	262
28/05/2025	1,27%	0,64	51,18	50,51	50,51	51,18	17K	66
27/05/2025	1,06%	0,53	50,54	50,75	49,93	51,19	144K	212
26/05/2025	-1,94%	-0,99	50,01	51,00	50,01	51,49	180K	280
23/05/2025	0,39%	0,20	51,00	51,09	50,85	51,13	40K	111
22/05/2025	-0,55%	-0,28	50,80	51,14	50,61	51,24	60K	101
21/05/2025	-0,23%	-0,12	51,08	51,67	50,83	51,67	76K	145
20/05/2025	-1,16%	-0,60	51,20	51,81	50,77	51,90	169K	167
19/05/2025	-0,02%	-0,01	51,80	51,87	51,28	51,88	22K	83
16/05/2025	1,61%	0,82	51,81	51,92	50,60	51,92	143K	161
15/05/2025	0,65%	0,33	50,99	50,75	50,35	51,30	98K	206
14/05/2025	1,28%	0,64	50,66	49,92	49,92	50,82	33K	87
13/05/2025	1,05%	0,52	50,02	50,88	49,63	50,88	32K	89
12/05/2025	-2,94%	-1,50	49,50	51,00	48,65	51,14	324K	309
09/05/2025	0,29%	0,15	51,00	50,88	49,68	51,08	81K	198
08/05/2025	-2,12%	-1,10	50,85	52,49	49,52	52,49	548K	1.523
07/05/2025	-1,96%	-1,04	51,95	53,03	51,78	53,03	127K	114
06/05/2025	0,40%	0,21	52,99	52,78	51,52	52,99	265K	261
05/05/2025	1,07%	0,56	52,78	52,01	51,53	53,67	300K	301
02/05/2025	0,29%	0,15	52,22	51,04	51,03	52,85	166K	236
30/04/2025	1,30%	0,67	52,07	52,77	50,84	52,92	113K	123
29/04/2025	1,22%	0,62	51,40	51,31	50,82	52,79	85K	129
28/04/2025	0,36%	0,18	50,78	52,86	50,28	52,86	121K	137
25/04/2025	0,00%	0,00	50,60	51,00	50,60	52,94	153K	129
24/04/2025	0,68%	0,34	50,60	50,88	50,16	51,24	258K	233
23/04/2025	-0,20%	-0,10	50,26	50,01	50,01	50,99	75K	136
22/04/2025	0,56%	0,28	50,36	50,09	49,88	50,82	41K	120
17/04/2025	-0,83%	-0,42	50,08	51,20	50,08	51,20	85K	82
16/04/2025	-0,41%	-0,21	50,50	50,72	49,78	51,25	166K	200
15/04/2025	-0,35%	-0,18	50,71	51,40	49,30	51,40	71K	112
14/04/2025	1,78%	0,89	50,89	49,44	49,44	51,98	123K	138
11/04/2025	-0,10%	-0,05	50,00	50,05	49,29	52,27	199K	211
10/04/2025	-0,75%	-0,38	50,05	50,88	49,43	51,70	102K	140
09/04/2025	-0,92%	-0,47	50,43	51,39	48,71	51,89	253K	814
08/04/2025	-0,33%	-0,17	50,90	51,54	49,60	52,00	395K	244
07/04/2025	0,22%	0,11	51,07	51,00	50,14	51,15	140K	191
04/04/2025	-0,78%	-0,40	50,96	51,00	50,30	52,17	220K	288
03/04/2025	0,82%	0,42	51,36	52,08	50,10	52,08	139K	211
02/04/2025	0,91%	0,46	50,94	50,58	50,58	52,46	76K	135
01/04/2025	-1,98%	-1,02	50,48	51,48	50,18	52,49	90K	575
31/03/2025	-0,66%	-0,34	51,50	51,79	51,18	51,82	36K	100
28/03/2025	0,84%	0,43	51,84	51,88	51,04	52,19	49K	93
27/03/2025	-1,08%	-0,56	51,41	51,10	50,31	52,80	373K	302
26/03/2025	1,39%	0,71	51,97	51,26	50,98	52,90	204K	203
25/03/2025	-0,23%	-0,12	51,26	51,50	50,83	51,50	124K	123
24/03/2025	0,31%	0,16	51,38	51,27	50,21	51,50	97K	498
21/03/2025	0,23%	0,12	51,22	51,10	50,15	51,50	142K	197
20/03/2025	-0,68%	-0,35	51,10	50,81	50,81	51,43	16K	66
19/03/2025	1,78%	0,90	51,45	50,56	50,10	51,48	135K	354
18/03/2025	0,90%	0,45	50,55	50,31	50,31	51,44	39K	77
17/03/2025	-2,15%	-1,10	50,10	51,22	49,46	51,34	154K	371
14/03/2025	2,01%	1,01	51,20	50,49	50,49	52,39	73K	558
13/03/2025	1,07%	0,53	50,19	49,03	49,03	50,35	144K	498
12/03/2025	-1,51%	-0,76	49,66	49,78	48,53	50,49	59K	149
11/03/2025	1,10%	0,55	50,42	50,23	49,90	51,39	110K	195
10/03/2025	-0,70%	-0,35	49,87	50,22	49,71	50,23	40K	94
07/03/2025	1,05%	0,52	50,22	49,71	49,70	50,88	111K	112
06/03/2025	-1,31%	-0,66	49,70	49,74	49,45	50,96	79K	220
05/03/2025	-1,12%	-0,57	50,36	50,15	49,70	51,00	94K	87
28/02/2025	2,81%	1,39	50,93	51,00	48,50	51,00	60K	115
27/02/2025	4,27%	2,03	49,54	47,60	47,10	50,50	312K	2.006
26/02/2025	0,66%	0,31	47,51	47,28	47,02	48,11	198K	223
25/02/2025	1,07%	0,50	47,20	47,34	46,60	47,34	49K	84
24/02/2025	-1,62%	-0,77	46,70	47,95	46,20	49,60	144K	449
21/02/2025	-0,38%	-0,18	47,47	47,65	46,93	48,47	125K	116
20/02/2025	0,34%	0,16	47,65	47,97	47,18	48,01	31K	102
19/02/2025	1,04%	0,49	47,49	47,50	46,67	48,80	87K	114
18/02/2025	1,73%	0,80	47,00	46,20	44,84	47,42	39K	99
17/02/2025	2,99%	1,34	46,20	45,42	44,70	47,51	85K	182
14/02/2025	0,43%	0,19	44,86	45,14	43,52	45,87	179K	259
13/02/2025	-	-	44,67	44,59	43,05	45,92	231K	235

Date,Open,High,Low,Close,Volume
28-Aug-25,51.05,51.20,50.57,51.01,57167
27-Aug-25,51.27,51.29,50.29,51.19,201948
26-Aug-25,51.34,51.34,50.27,51.08,96832
25-Aug-25,51.56,51.56,50.28,50.28,213126
22-Aug-25,51.59,51.59,50.68,51.49,73086
21-Aug-25,51.04,51.99,50.70,51.03,29688
20-Aug-25,52.45,52.79,50.80,51.03,185913
19-Aug-25,52.82,52.82,50.71,51.82,199771
18-Aug-25,50.58,53.00,50.58,51.50,115366
15-Aug-25,50.99,52.48,50.15,51.16,218140
14-Aug-25,50.88,51.87,50.50,50.90,122045
13-Aug-25,51.11,52.00,50.38,50.67,124894
12-Aug-25,49.85,50.98,49.06,50.97,357235
11-Aug-25,50.80,51.13,49.58,50.50,101817
08-Aug-25,49.99,50.80,49.02,50.00,214379
07-Aug-25,50.19,51.05,50.05,50.98,170668
06-Aug-25,50.30,51.14,50.06,50.61,23523
05-Aug-25,50.26,51.18,50.24,50.65,63814
04-Aug-25,51.09,51.14,50.12,50.94,76516
01-Aug-25,50.36,51.31,50.07,51.13,118735
31-Jul-25,50.31,50.62,50.30,50.36,84995
30-Jul-25,50.60,50.62,50.31,50.60,19606
29-Jul-25,50.81,50.81,50.31,50.62,10411
28-Jul-25,51.03,51.03,50.30,50.30,59938
25-Jul-25,51.24,51.24,50.51,50.98,19940
24-Jul-25,50.91,50.91,50.25,50.84,54101
23-Jul-25,50.16,51.18,50.05,51.00,197124
22-Jul-25,50.16,50.98,50.11,50.98,82815
21-Jul-25,51.28,51.28,50.10,50.10,51984
18-Jul-25,51.29,51.29,50.55,50.55,78478
17-Jul-25,51.27,51.30,50.48,51.19,184590
16-Jul-25,51.52,51.55,50.31,50.78,49653
15-Jul-25,50.96,51.98,50.19,51.22,81848
14-Jul-25,51.12,52.09,50.61,52.00,75007
11-Jul-25,50.94,52.18,50.60,50.60,27193
10-Jul-25,51.49,52.78,50.46,51.89,143680
09-Jul-25,51.32,51.99,50.08,51.49,116228
08-Jul-25,51.51,53.12,51.00,51.32,158173
07-Jul-25,51.94,51.94,51.32,51.59,34667
04-Jul-25,51.84,51.94,51.00,51.94,93879
03-Jul-25,51.00,51.89,51.00,51.84,52199
02-Jul-25,50.91,51.40,50.90,50.90,109367
01-Jul-25,51.40,51.40,50.90,51.33,45273
27-Jun-25,50.21,51.20,50.21,50.98,87766
26-Jun-25,50.73,51.11,50.11,50.98,84440
25-Jun-25,50.39,50.74,50.03,50.74,27873
24-Jun-25,49.70,50.48,49.70,50.39,142214
23-Jun-25,50.30,50.37,49.90,50.30,54265
20-Jun-25,50.19,50.39,49.97,50.30,101293
18-Jun-25,50.39,50.40,49.96,50.20,32225
17-Jun-25,50.06,50.59,49.99,50.40,112876
16-Jun-25,50.03,51.00,50.00,50.05,112483
13-Jun-25,49.65,52.00,49.49,51.00,171764
12-Jun-25,49.34,50.12,49.33,49.99,44717
11-Jun-25,50.08,50.08,49.30,50.07,52909
10-Jun-25,49.25,50.14,49.20,49.95,99881
09-Jun-25,49.75,50.89,48.53,50.04,135633
06-Jun-25,51.44,51.61,49.84,50.95,84259
05-Jun-25,51.09,52.49,50.00,50.90,220109
04-Jun-25,50.82,51.09,50.23,51.09,131717
03-Jun-25,50.10,51.11,49.90,50.83,132797
02-Jun-25,50.79,51.09,49.26,49.99,225706
30-May-25,50.63,50.87,49.80,50.29,98152
29-May-25,51.18,51.18,49.71,49.76,302598
28-May-25,50.51,51.18,50.51,51.18,17274
27-May-25,50.75,51.19,49.93,50.54,144101
26-May-25,51.00,51.49,50.01,50.01,180489
23-May-25,51.09,51.13,50.85,51.00,40273
22-May-25,51.14,51.24,50.61,50.80,59640
21-May-25,51.67,51.67,50.83,51.08,75605
20-May-25,51.81,51.90,50.77,51.20,168632
19-May-25,51.87,51.88,51.28,51.80,22428
16-May-25,51.92,51.92,50.60,51.81,142635
15-May-25,50.75,51.30,50.35,50.99,98465
14-May-25,49.92,50.82,49.92,50.66,32978
13-May-25,50.88,50.88,49.63,50.02,31873
12-May-25,51.00,51.14,48.65,49.50,324475
09-May-25,50.88,51.08,49.68,51.00,80558
08-May-25,52.49,52.49,49.52,50.85,547561
07-May-25,53.03,53.03,51.78,51.95,126511
06-May-25,52.78,52.99,51.52,52.99,264808
05-May-25,52.01,53.67,51.53,52.78,300068
02-May-25,51.04,52.85,51.03,52.22,165915
30-Apr-25,52.77,52.92,50.84,52.07,112911
29-Apr-25,51.31,52.79,50.82,51.40,85219
28-Apr-25,52.86,52.86,50.28,50.78,120654
25-Apr-25,51.00,52.94,50.60,50.60,153275
24-Apr-25,50.88,51.24,50.16,50.60,258473
23-Apr-25,50.01,50.99,50.01,50.26,75068
22-Apr-25,50.09,50.82,49.88,50.36,40544
17-Apr-25,51.20,51.20,50.08,50.08,85263
16-Apr-25,50.72,51.25,49.78,50.50,165978
15-Apr-25,51.40,51.40,49.30,50.71,71327
14-Apr-25,49.44,51.98,49.44,50.89,123137
11-Apr-25,50.05,52.27,49.29,50.00,198987
10-Apr-25,50.88,51.70,49.43,50.05,102387
09-Apr-25,51.39,51.89,48.71,50.43,253307
08-Apr-25,51.54,52.00,49.60,50.90,394785
07-Apr-25,51.00,51.15,50.14,51.07,140187
04-Apr-25,51.00,52.17,50.30,50.96,220446
03-Apr-25,52.08,52.08,50.10,51.36,139425
02-Apr-25,50.58,52.46,50.58,50.94,75536
01-Apr-25,51.48,52.49,50.18,50.48,90472
31-Mar-25,51.79,51.82,51.18,51.50,36472
28-Mar-25,51.88,52.19,51.04,51.84,48780
27-Mar-25,51.10,52.80,50.31,51.41,372745
26-Mar-25,51.26,52.90,50.98,51.97,204350
25-Mar-25,51.50,51.50,50.83,51.26,124438
24-Mar-25,51.27,51.50,50.21,51.38,96646
21-Mar-25,51.10,51.50,50.15,51.22,141697
20-Mar-25,50.81,51.43,50.81,51.10,15841
19-Mar-25,50.56,51.48,50.10,51.45,135113
18-Mar-25,50.31,51.44,50.31,50.55,38647
17-Mar-25,51.22,51.34,49.46,50.10,153835
14-Mar-25,50.49,52.39,50.49,51.20,72565
13-Mar-25,49.03,50.35,49.03,50.19,143901
12-Mar-25,49.78,50.49,48.53,49.66,59215
11-Mar-25,50.23,51.39,49.90,50.42,110309
10-Mar-25,50.22,50.23,49.71,49.87,40372
07-Mar-25,49.71,50.88,49.70,50.22,110588
06-Mar-25,49.74,50.96,49.45,49.70,79270
05-Mar-25,50.15,51.00,49.70,50.36,93703
28-Feb-25,51.00,51.00,48.50,50.93,59536
27-Feb-25,47.60,50.50,47.10,49.54,312406
26-Feb-25,47.28,48.11,47.02,47.51,197747
25-Feb-25,47.34,47.34,46.60,47.20,48841
24-Feb-25,47.95,49.60,46.20,46.70,143564
21-Feb-25,47.65,48.47,46.93,47.47,125435
20-Feb-25,47.97,48.01,47.18,47.65,31169
19-Feb-25,47.50,48.80,46.67,47.49,86771
18-Feb-25,46.20,47.42,44.84,47.00,38998
17-Feb-25,45.42,47.51,44.70,46.20,85202
14-Feb-25,45.14,45.87,43.52,44.86,178804
13-Feb-25,44.59,45.92,43.05,44.67,231079

*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