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
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	0,27%	0,12	44,67	44,59	43,05	45,92	231K	235
12/02/2025	-3,11%	-1,43	44,55	45,96	43,50	45,96	221K	286
11/02/2025	-0,04%	-0,02	45,98	46,00	43,28	47,53	251K	315
10/02/2025	-0,97%	-0,45	46,00	46,26	43,89	46,27	180K	592
07/02/2025	2,58%	1,17	46,45	45,06	45,06	47,17	155K	166
06/02/2025	0,62%	0,28	45,28	45,01	45,00	47,48	236K	192
05/02/2025	-3,08%	-1,43	45,00	47,64	45,00	47,64	274K	2.733
04/02/2025	-3,77%	-1,82	46,43	47,95	45,40	48,28	205K	190
03/02/2025	2,55%	1,20	48,25	47,05	46,01	48,48	69K	109
31/01/2025	2,39%	1,10	47,05	45,95	45,95	48,48	98K	156
30/01/2025	2,09%	0,94	45,95	46,08	45,01	48,50	162K	168
29/01/2025	-5,06%	-2,40	45,01	48,01	45,00	49,46	315K	294
28/01/2025	1,30%	0,61	47,41	45,87	45,21	48,50	332K	268
27/01/2025	-1,93%	-0,92	46,80	47,74	45,02	47,74	62K	123
24/01/2025	-0,91%	-0,44	47,72	48,53	45,43	48,53	128K	140
23/01/2025	-0,99%	-0,48	48,16	48,64	45,23	48,64	135K	137
22/01/2025	-0,33%	-0,16	48,64	48,80	46,90	48,98	159K	170
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	-	-	45,51	46,68	45,51	46,90	74K	250

Date,Open,High,Low,Close,Volume
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
12-Feb-25,45.96,45.96,43.50,44.55,221131
11-Feb-25,46.00,47.53,43.28,45.98,251229
10-Feb-25,46.26,46.27,43.89,46.00,179895
07-Feb-25,45.06,47.17,45.06,46.45,154681
06-Feb-25,45.01,47.48,45.00,45.28,236478
05-Feb-25,47.64,47.64,45.00,45.00,274136
04-Feb-25,47.95,48.28,45.40,46.43,204869
03-Feb-25,47.05,48.48,46.01,48.25,68885
31-Jan-25,45.95,48.48,45.95,47.05,98357
30-Jan-25,46.08,48.50,45.01,45.95,162440
29-Jan-25,48.01,49.46,45.00,45.01,315091
28-Jan-25,45.87,48.50,45.21,47.41,331825
27-Jan-25,47.74,47.74,45.02,46.80,62034
24-Jan-25,48.53,48.53,45.43,47.72,127825
23-Jan-25,48.64,48.64,45.23,48.16,135011
22-Jan-25,48.80,48.98,46.90,48.64,158588
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

*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