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
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	-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	-	-	58,35	60,00	58,05	60,01	527K	1.144

Date,Open,High,Low,Close,Volume
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
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

*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