Cotação atual, histórico e gráfico do papel: GCRI11

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 GCRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,19%	-0,12	63,19	64,29	62,60	66,38	192K	229
01/04/2025	-2,48%	-1,61	63,31	64,92	63,15	66,59	418K	462
31/03/2025	1,42%	0,91	64,92	63,99	63,99	65,89	302K	319
28/03/2025	1,36%	0,86	64,01	64,00	63,16	64,74	99K	127
27/03/2025	-1,31%	-0,84	63,15	64,10	63,11	64,74	273K	201
26/03/2025	1,59%	1,00	63,99	63,00	61,70	64,42	325K	288
25/03/2025	0,95%	0,59	62,99	62,69	62,03	64,81	569K	295

24/03/2025	2,28%	1,39	62,40	61,63	61,54	62,99	113K	174
21/03/2025	-1,79%	-1,11	61,01	62,29	61,01	62,99	178K	523
20/03/2025	-0,03%	-0,02	62,12	62,20	61,24	63,19	126K	177
19/03/2025	0,39%	0,24	62,14	61,99	60,31	63,35	164K	189
18/03/2025	-2,06%	-1,30	61,90	62,80	61,20	63,59	132K	190
17/03/2025	0,03%	0,02	63,20	63,21	61,82	63,44	174K	243
14/03/2025	0,16%	0,10	63,18	63,44	61,73	63,44	115K	114
13/03/2025	0,22%	0,14	63,08	62,94	62,94	63,38	29K	56
12/03/2025	0,21%	0,13	62,94	62,78	62,78	63,43	62K	105
11/03/2025	1,29%	0,80	62,81	62,64	62,01	63,86	24K	88
10/03/2025	-0,02%	-0,01	62,01	63,14	61,50	63,86	229K	156
07/03/2025	-1,56%	-0,98	62,02	61,91	61,06	63,83	300K	234
06/03/2025	3,67%	2,23	63,00	60,94	60,51	63,95	387K	254
05/03/2025	0,18%	0,11	60,77	60,66	58,82	60,84	86K	158
28/02/2025	0,60%	0,36	60,66	60,10	58,31	60,78	211K	309
27/02/2025	-0,17%	-0,10	60,30	60,40	56,02	60,65	310K	332
26/02/2025	-0,90%	-0,55	60,40	60,60	59,01	60,61	104K	113
25/02/2025	3,11%	1,84	60,95	59,34	59,10	60,99	359K	265
24/02/2025	0,34%	0,20	59,11	59,40	57,90	59,40	103K	128
21/02/2025	0,79%	0,46	58,91	58,45	57,01	59,59	195K	240
20/02/2025	0,31%	0,18	58,45	58,28	57,80	58,49	79K	168
19/02/2025	0,99%	0,57	58,27	58,28	57,70	58,28	28K	64
18/02/2025	0,03%	0,02	57,70	57,68	56,56	57,70	64K	109
17/02/2025	0,21%	0,12	57,68	57,91	56,62	57,91	66K	124
14/02/2025	-0,52%	-0,30	57,56	57,93	56,17	57,93	88K	87
13/02/2025	0,10%	0,06	57,86	57,80	57,00	58,50	124K	171
12/02/2025	0,21%	0,12	57,80	57,65	56,79	58,00	133K	192
11/02/2025	-0,53%	-0,31	57,68	57,99	56,76	57,99	55K	104
10/02/2025	-0,02%	-0,01	57,99	58,09	57,45	58,98	223K	372
07/02/2025	0,75%	0,43	58,00	57,69	57,41	59,50	87K	187
06/02/2025	0,23%	0,13	57,57	57,45	57,28	57,60	26K	44
05/02/2025	0,00%	0,00	57,44	57,44	57,30	57,45	30K	25
04/02/2025	1,04%	0,59	57,44	57,00	56,60	58,88	64K	153
03/02/2025	-3,48%	-2,05	56,85	58,90	56,00	58,90	501K	540
31/01/2025	2,15%	1,24	58,90	57,69	57,69	58,90	47K	101
30/01/2025	1,59%	0,90	57,66	56,76	56,76	57,66	46K	64
29/01/2025	0,30%	0,17	56,76	56,81	56,43	56,81	8K	45
28/01/2025	-0,37%	-0,21	56,59	56,99	56,34	57,00	20K	41
27/01/2025	-0,82%	-0,47	56,80	56,12	56,00	56,97	21K	82
24/01/2025	2,23%	1,25	57,27	56,39	55,65	57,37	77K	138
23/01/2025	-2,57%	-1,48	56,02	56,15	56,00	57,50	248K	273
22/01/2025	-2,49%	-1,47	57,50	58,30	57,22	58,97	185K	218
21/01/2025	-0,67%	-0,40	58,97	59,88	58,40	59,88	183K	413
20/01/2025	-0,74%	-0,44	59,37	60,35	58,50	60,35	199K	138
17/01/2025	-0,98%	-0,59	59,81	60,39	59,63	60,69	244K	216
16/01/2025	1,26%	0,75	60,40	59,79	59,69	60,98	215K	215
15/01/2025	-3,01%	-1,85	59,65	61,00	58,72	61,49	164K	296
14/01/2025	0,82%	0,50	61,50	61,99	60,63	62,49	106K	168
13/01/2025	-0,86%	-0,53	61,00	62,03	61,00	62,10	28K	117
10/01/2025	-0,74%	-0,46	61,53	61,99	60,75	62,72	34K	90
09/01/2025	3,27%	1,96	61,99	60,10	59,45	62,48	340K	1.382
08/01/2025	-0,71%	-0,43	60,03	62,52	59,10	62,52	177K	206
07/01/2025	0,02%	0,01	60,46	61,79	60,17	62,53	249K	888
06/01/2025	0,30%	0,18	60,45	60,44	59,56	63,00	111K	159
03/01/2025	2,47%	1,45	60,27	58,83	58,80	60,38	26K	25
02/01/2025	0,60%	0,35	58,82	58,95	58,80	58,98	31K	67
30/12/2024	0,67%	0,39	58,47	58,08	57,69	59,01	49K	90
27/12/2024	1,24%	0,71	58,08	57,37	57,23	58,09	80K	126
26/12/2024	2,70%	1,51	57,37	56,00	55,86	57,58	213K	387
23/12/2024	2,05%	1,12	55,86	54,74	54,37	56,00	160K	448
20/12/2024	0,04%	0,02	54,74	54,72	52,85	54,74	541K	916
19/12/2024	-2,36%	-1,32	54,72	56,24	54,19	57,00	121K	220
18/12/2024	-2,10%	-1,20	56,04	57,25	55,25	57,27	123K	214
17/12/2024	-3,00%	-1,77	57,24	59,58	56,12	59,58	155K	191
16/12/2024	0,02%	0,01	59,01	59,00	59,00	59,81	38K	88
13/12/2024	-1,93%	-1,16	59,00	58,95	58,41	60,76	231K	215
12/12/2024	-3,17%	-1,97	60,16	62,24	59,99	62,54	504K	518
11/12/2024	-0,03%	-0,02	62,13	61,01	61,01	64,19	91K	183
10/12/2024	-2,28%	-1,45	62,15	62,58	61,55	62,58	82K	135
09/12/2024	-0,76%	-0,49	63,60	64,49	62,67	64,49	54K	139
06/12/2024	0,85%	0,54	64,09	63,55	63,00	64,50	94K	115
05/12/2024	-1,78%	-1,15	63,55	64,50	63,31	66,48	101K	185
04/12/2024	-2,55%	-1,69	64,70	66,39	64,55	66,47	42K	57
03/12/2024	-1,64%	-1,11	66,39	67,01	64,64	67,99	78K	464
02/12/2024	4,96%	3,19	67,50	64,33	64,02	68,45	396K	840
29/11/2024	-0,57%	-0,37	64,31	64,11	64,11	64,98	329K	107
28/11/2024	-0,46%	-0,30	64,68	65,28	64,00	65,28	293K	196
27/11/2024	0,22%	0,14	64,98	65,29	64,80	65,29	40K	78
26/11/2024	0,05%	0,03	64,84	65,20	64,73	65,20	196K	1.562
25/11/2024	-0,46%	-0,30	64,81	65,50	64,81	66,82	219K	571
22/11/2024	0,73%	0,47	65,11	64,63	64,63	65,62	144K	1.124
21/11/2024	-0,78%	-0,51	64,64	65,65	64,03	65,65	192K	255
19/11/2024	0,59%	0,38	65,15	64,78	64,53	65,42	181K	1.179
18/11/2024	0,00%	0,00	64,77	65,08	64,77	66,78	107K	247
14/11/2024	-2,17%	-1,44	64,77	65,94	63,27	65,94	138K	189
13/11/2024	-0,29%	-0,19	66,21	65,16	65,16	66,79	218K	204
12/11/2024	-1,66%	-1,12	66,40	67,52	65,01	67,82	126K	111
11/11/2024	-0,94%	-0,64	67,52	68,83	67,51	68,84	14K	49
08/11/2024	-1,12%	-0,77	68,16	67,57	67,57	68,93	41K	52
07/11/2024	2,50%	1,68	68,93	67,64	67,48	69,93	152K	163
06/11/2024	0,22%	0,15	67,25	67,78	67,11	67,78	308K	27
05/11/2024	-0,33%	-0,22	67,10	67,34	66,13	67,78	118K	69
04/11/2024	0,63%	0,42	67,32	68,00	66,09	68,00	100K	129
01/11/2024	0,60%	0,40	66,90	66,47	65,32	67,29	183K	202
31/10/2024	1,88%	1,23	66,50	64,72	64,65	66,50	115K	81
30/10/2024	0,88%	0,57	65,27	64,01	64,01	65,27	160K	70
29/10/2024	0,34%	0,22	64,70	64,48	64,00	65,27	32K	68
28/10/2024	-0,08%	-0,05	64,48	64,13	64,13	64,58	49K	70
25/10/2024	0,67%	0,43	64,53	64,62	64,01	64,63	38K	59
24/10/2024	-1,08%	-0,70	64,10	64,32	63,50	64,63	255K	314
23/10/2024	-0,61%	-0,40	64,80	64,88	64,35	65,18	64K	113
22/10/2024	-0,29%	-0,19	65,20	65,29	64,50	65,29	33K	48
21/10/2024	-0,59%	-0,39	65,39	65,15	65,07	65,78	43K	87
18/10/2024	0,03%	0,02	65,78	65,76	65,15	65,78	40K	74
17/10/2024	1,43%	0,93	65,76	65,00	64,28	65,84	182K	840
16/10/2024	-0,02%	-0,01	64,83	66,13	64,73	66,13	183K	210
15/10/2024	0,43%	0,28	64,84	64,56	64,00	66,29	461K	506
14/10/2024	-0,29%	-0,19	64,56	63,54	63,54	65,35	39K	79
11/10/2024	0,51%	0,33	64,75	65,01	64,40	66,84	514K	378
10/10/2024	0,09%	0,06	64,42	64,37	64,37	64,90	35K	51
09/10/2024	1,51%	0,96	64,36	64,86	63,42	65,38	372K	953
08/10/2024	-1,06%	-0,68	63,40	64,08	63,38	65,29	207K	330
07/10/2024	-0,96%	-0,62	64,08	65,33	63,93	65,33	230K	181
04/10/2024	0,09%	0,06	64,70	64,30	63,54	64,70	307K	237
03/10/2024	-0,09%	-0,06	64,64	64,90	64,25	64,90	84K	105
02/10/2024	-1,52%	-1,00	64,70	65,95	64,50	66,05	166K	172
01/10/2024	-1,93%	-1,29	65,70	67,09	65,27	67,09	331K	322
30/09/2024	-0,28%	-0,19	66,99	67,17	65,05	67,17	436K	223
27/09/2024	-0,67%	-0,45	67,18	67,64	64,31	67,99	600K	487
26/09/2024	-0,54%	-0,37	67,63	67,50	67,50	68,51	235K	91
25/09/2024	-1,19%	-0,82	68,00	68,91	67,01	69,00	235K	146
24/09/2024	-0,69%	-0,48	68,82	69,30	68,78	69,31	19K	40
23/09/2024	0,43%	0,30	69,30	69,26	68,15	69,30	102K	398
20/09/2024	-0,20%	-0,14	69,00	69,68	69,00	69,68	41K	70
19/09/2024	0,19%	0,13	69,14	69,02	68,40	69,98	126K	141
18/09/2024	-0,42%	-0,29	69,01	69,92	69,01	70,19	130K	101
17/09/2024	-	-	69,30	69,63	68,94	70,00	166K	137

Date,Open,High,Low,Close,Volume
02-Apr-25,64.29,66.38,62.60,63.19,191906
01-Apr-25,64.92,66.59,63.15,63.31,418400
31-Mar-25,63.99,65.89,63.99,64.92,302270
28-Mar-25,64.00,64.74,63.16,64.01,98703
27-Mar-25,64.10,64.74,63.11,63.15,272941
26-Mar-25,63.00,64.42,61.70,63.99,324728
25-Mar-25,62.69,64.81,62.03,62.99,568934
24-Mar-25,61.63,62.99,61.54,62.40,113448
21-Mar-25,62.29,62.99,61.01,61.01,178422
20-Mar-25,62.20,63.19,61.24,62.12,126425
19-Mar-25,61.99,63.35,60.31,62.14,164474
18-Mar-25,62.80,63.59,61.20,61.90,131798
17-Mar-25,63.21,63.44,61.82,63.20,174317
14-Mar-25,63.44,63.44,61.73,63.18,114601
13-Mar-25,62.94,63.38,62.94,63.08,29183
12-Mar-25,62.78,63.43,62.78,62.94,62340
11-Mar-25,62.64,63.86,62.01,62.81,24325
10-Mar-25,63.14,63.86,61.50,62.01,229346
07-Mar-25,61.91,63.83,61.06,62.02,299942
06-Mar-25,60.94,63.95,60.51,63.00,386975
05-Mar-25,60.66,60.84,58.82,60.77,86451
28-Feb-25,60.10,60.78,58.31,60.66,210714
27-Feb-25,60.40,60.65,56.02,60.30,309545
26-Feb-25,60.60,60.61,59.01,60.40,103668
25-Feb-25,59.34,60.99,59.10,60.95,358647
24-Feb-25,59.40,59.40,57.90,59.11,103067
21-Feb-25,58.45,59.59,57.01,58.91,195034
20-Feb-25,58.28,58.49,57.80,58.45,78640
19-Feb-25,58.28,58.28,57.70,58.27,27567
18-Feb-25,57.68,57.70,56.56,57.70,64320
17-Feb-25,57.91,57.91,56.62,57.68,65735
14-Feb-25,57.93,57.93,56.17,57.56,87558
13-Feb-25,57.80,58.50,57.00,57.86,124004
12-Feb-25,57.65,58.00,56.79,57.80,133295
11-Feb-25,57.99,57.99,56.76,57.68,55023
10-Feb-25,58.09,58.98,57.45,57.99,223490
07-Feb-25,57.69,59.50,57.41,58.00,87015
06-Feb-25,57.45,57.60,57.28,57.57,25549
05-Feb-25,57.44,57.45,57.30,57.44,29567
04-Feb-25,57.00,58.88,56.60,57.44,64261
03-Feb-25,58.90,58.90,56.00,56.85,501413
31-Jan-25,57.69,58.90,57.69,58.90,46827
30-Jan-25,56.76,57.66,56.76,57.66,45537
29-Jan-25,56.81,56.81,56.43,56.76,8209
28-Jan-25,56.99,57.00,56.34,56.59,20139
27-Jan-25,56.12,56.97,56.00,56.80,20751
24-Jan-25,56.39,57.37,55.65,57.27,76937
23-Jan-25,56.15,57.50,56.00,56.02,247693
22-Jan-25,58.30,58.97,57.22,57.50,185299
21-Jan-25,59.88,59.88,58.40,58.97,183278
20-Jan-25,60.35,60.35,58.50,59.37,198784
17-Jan-25,60.39,60.69,59.63,59.81,243745
16-Jan-25,59.79,60.98,59.69,60.40,214727
15-Jan-25,61.00,61.49,58.72,59.65,164241
14-Jan-25,61.99,62.49,60.63,61.50,105715
13-Jan-25,62.03,62.10,61.00,61.00,28300
10-Jan-25,61.99,62.72,60.75,61.53,33976
09-Jan-25,60.10,62.48,59.45,61.99,339543
08-Jan-25,62.52,62.52,59.10,60.03,176919
07-Jan-25,61.79,62.53,60.17,60.46,249415
06-Jan-25,60.44,63.00,59.56,60.45,111182
03-Jan-25,58.83,60.38,58.80,60.27,26438
02-Jan-25,58.95,58.98,58.80,58.82,30863
30-Dec-24,58.08,59.01,57.69,58.47,49274
27-Dec-24,57.37,58.09,57.23,58.08,79886
26-Dec-24,56.00,57.58,55.86,57.37,213212
23-Dec-24,54.74,56.00,54.37,55.86,159629
20-Dec-24,54.72,54.74,52.85,54.74,541243
19-Dec-24,56.24,57.00,54.19,54.72,121331
18-Dec-24,57.25,57.27,55.25,56.04,123045
17-Dec-24,59.58,59.58,56.12,57.24,154847
16-Dec-24,59.00,59.81,59.00,59.01,37665
13-Dec-24,58.95,60.76,58.41,59.00,230925
12-Dec-24,62.24,62.54,59.99,60.16,503767
11-Dec-24,61.01,64.19,61.01,62.13,90981
10-Dec-24,62.58,62.58,61.55,62.15,82159
09-Dec-24,64.49,64.49,62.67,63.60,54225
06-Dec-24,63.55,64.50,63.00,64.09,94270
05-Dec-24,64.50,66.48,63.31,63.55,101192
04-Dec-24,66.39,66.47,64.55,64.70,41765
03-Dec-24,67.01,67.99,64.64,66.39,77564
02-Dec-24,64.33,68.45,64.02,67.50,395874
29-Nov-24,64.11,64.98,64.11,64.31,328700
28-Nov-24,65.28,65.28,64.00,64.68,292973
27-Nov-24,65.29,65.29,64.80,64.98,40178
26-Nov-24,65.20,65.20,64.73,64.84,196464
25-Nov-24,65.50,66.82,64.81,64.81,219157
22-Nov-24,64.63,65.62,64.63,65.11,144369
21-Nov-24,65.65,65.65,64.03,64.64,191899
19-Nov-24,64.78,65.42,64.53,65.15,181231
18-Nov-24,65.08,66.78,64.77,64.77,106628
14-Nov-24,65.94,65.94,63.27,64.77,137560
13-Nov-24,65.16,66.79,65.16,66.21,218474
12-Nov-24,67.52,67.82,65.01,66.40,125537
11-Nov-24,68.83,68.84,67.51,67.52,14433
08-Nov-24,67.57,68.93,67.57,68.16,41336
07-Nov-24,67.64,69.93,67.48,68.93,151991
06-Nov-24,67.78,67.78,67.11,67.25,307848
05-Nov-24,67.34,67.78,66.13,67.10,118078
04-Nov-24,68.00,68.00,66.09,67.32,100213
01-Nov-24,66.47,67.29,65.32,66.90,183409
31-Oct-24,64.72,66.50,64.65,66.50,115207
30-Oct-24,64.01,65.27,64.01,65.27,160310
29-Oct-24,64.48,65.27,64.00,64.70,31929
28-Oct-24,64.13,64.58,64.13,64.48,49221
25-Oct-24,64.62,64.63,64.01,64.53,37687
24-Oct-24,64.32,64.63,63.50,64.10,255099
23-Oct-24,64.88,65.18,64.35,64.80,63861
22-Oct-24,65.29,65.29,64.50,65.20,32545
21-Oct-24,65.15,65.78,65.07,65.39,43225
18-Oct-24,65.76,65.78,65.15,65.78,40174
17-Oct-24,65.00,65.84,64.28,65.76,181681
16-Oct-24,66.13,66.13,64.73,64.83,183301
15-Oct-24,64.56,66.29,64.00,64.84,461002
14-Oct-24,63.54,65.35,63.54,64.56,39221
11-Oct-24,65.01,66.84,64.40,64.75,513708
10-Oct-24,64.37,64.90,64.37,64.42,34541
09-Oct-24,64.86,65.38,63.42,64.36,371617
08-Oct-24,64.08,65.29,63.38,63.40,207456
07-Oct-24,65.33,65.33,63.93,64.08,229685
04-Oct-24,64.30,64.70,63.54,64.70,306679
03-Oct-24,64.90,64.90,64.25,64.64,84316
02-Oct-24,65.95,66.05,64.50,64.70,166482
01-Oct-24,67.09,67.09,65.27,65.70,330882
30-Sep-24,67.17,67.17,65.05,66.99,435968
27-Sep-24,67.64,67.99,64.31,67.18,599912
26-Sep-24,67.50,68.51,67.50,67.63,234799
25-Sep-24,68.91,69.00,67.01,68.00,235350
24-Sep-24,69.30,69.31,68.78,68.82,18623
23-Sep-24,69.26,69.30,68.15,69.30,101550
20-Sep-24,69.68,69.68,69.00,69.00,40656
19-Sep-24,69.02,69.98,68.40,69.14,125856
18-Sep-24,69.92,70.19,69.01,69.01,129525
17-Sep-24,69.63,70.00,68.94,69.30,165967

*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: GCRI11