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
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	-0,46%	-0,32	69,30	69,63	68,94	70,00	166K	137
16/09/2024	0,17%	0,12	69,62	70,00	69,08	70,00	69K	117
13/09/2024	-1,91%	-1,35	69,50	70,00	69,45	70,26	199K	213
12/09/2024	-0,30%	-0,21	70,85	71,07	70,85	72,08	254K	205
11/09/2024	-2,54%	-1,85	71,06	72,13	71,00	72,71	135K	127
10/09/2024	-0,74%	-0,54	72,91	73,56	72,12	73,56	117K	83
09/09/2024	1,17%	0,85	73,45	73,33	73,00	73,46	21K	32
06/09/2024	0,15%	0,11	72,60	72,49	72,48	74,98	146K	91
05/09/2024	0,68%	0,49	72,49	72,49	71,68	72,49	94K	853
04/09/2024	0,00%	0,00	72,00	72,55	71,85	72,55	85K	54
03/09/2024	0,87%	0,62	72,00	71,99	71,80	72,57	68K	53
02/09/2024	-0,10%	-0,07	71,38	71,50	71,31	71,89	67K	78
30/08/2024	0,25%	0,18	71,45	71,30	71,03	71,50	32K	55
29/08/2024	0,51%	0,36	71,27	70,99	70,99	71,50	25K	43
28/08/2024	0,68%	0,48	70,91	70,50	70,49	70,93	84K	85
27/08/2024	0,16%	0,11	70,43	70,34	70,30	71,39	126K	104
26/08/2024	-0,11%	-0,08	70,32	70,36	70,00	70,36	163K	111
23/08/2024	0,47%	0,33	70,40	70,09	70,08	70,40	31K	30
22/08/2024	-0,06%	-0,04	70,07	70,52	70,07	70,52	22K	51
21/08/2024	-0,60%	-0,42	70,11	70,54	69,70	70,54	250K	160
20/08/2024	0,04%	0,03	70,53	70,55	68,46	70,55	337K	353
19/08/2024	-0,11%	-0,08	70,50	70,60	70,50	70,89	64K	93
16/08/2024	-0,56%	-0,40	70,58	71,09	70,03	71,09	178K	161
15/08/2024	-0,03%	-0,02	70,98	71,39	70,75	71,39	68K	62
14/08/2024	-1,53%	-1,10	71,00	70,74	70,74	71,45	94K	78
13/08/2024	0,47%	0,34	72,10	71,76	71,54	72,18	166K	408
12/08/2024	-0,18%	-0,13	71,76	71,89	71,37	72,11	62K	69
09/08/2024	-0,39%	-0,28	71,89	72,15	71,88	72,30	44K	63
08/08/2024	1,72%	1,22	72,17	70,76	70,76	72,20	53K	172
07/08/2024	0,28%	0,20	70,95	70,75	70,75	71,05	27K	35
06/08/2024	-0,62%	-0,44	70,75	71,73	70,29	72,05	42K	81
05/08/2024	-0,01%	-0,01	71,19	71,28	70,60	71,28	30K	56
02/08/2024	0,34%	0,24	71,20	71,20	71,18	71,20	21K	33
01/08/2024	0,65%	0,46	70,96	70,59	70,59	71,17	32K	63
31/07/2024	0,01%	0,01	70,50	70,50	70,30	70,53	145K	70
30/07/2024	0,56%	0,39	70,49	70,10	70,10	70,67	38K	116
29/07/2024	-1,14%	-0,81	70,10	70,85	70,00	71,10	171K	159
26/07/2024	-0,15%	-0,11	70,91	70,89	70,89	71,39	48K	83
25/07/2024	-0,21%	-0,15	71,02	71,10	70,91	71,37	29K	66
24/07/2024	0,24%	0,17	71,17	71,61	70,90	71,61	60K	87
23/07/2024	-1,16%	-0,83	71,00	71,90	71,00	72,06	94K	549
22/07/2024	0,18%	0,13	71,83	71,70	71,60	71,90	83K	59
19/07/2024	0,70%	0,50	71,70	71,00	71,00	71,79	37K	39
18/07/2024	-0,14%	-0,10	71,20	71,49	71,00	71,50	120K	122
17/07/2024	0,14%	0,10	71,30	71,39	71,15	71,40	98K	101
16/07/2024	-0,13%	-0,09	71,20	71,29	70,89	71,43	140K	153
15/07/2024	-0,15%	-0,11	71,29	71,09	71,08	71,32	63K	130
12/07/2024	-0,75%	-0,54	71,40	71,70	71,08	71,70	124K	101
11/07/2024	0,00%	0,00	71,94	71,95	71,00	72,38	458K	315
10/07/2024	-0,22%	-0,16	71,94	72,10	71,71	72,56	83K	503
09/07/2024	-0,96%	-0,70	72,10	72,95	71,51	73,08	202K	551
08/07/2024	-0,25%	-0,18	72,80	73,13	72,41	73,21	77K	95
05/07/2024	0,08%	0,06	72,98	73,07	72,89	73,19	31K	45
04/07/2024	-0,11%	-0,08	72,92	73,82	72,92	73,82	74K	41
03/07/2024	-0,29%	-0,21	73,00	73,36	72,89	73,43	63K	61
02/07/2024	0,56%	0,41	73,21	73,12	72,53	73,30	42K	149
01/07/2024	-1,58%	-1,17	72,80	73,98	72,80	74,48	111K	69
28/06/2024	0,37%	0,27	73,97	73,94	73,61	73,99	155K	94
27/06/2024	0,41%	0,30	73,70	73,15	73,00	73,99	101K	81
26/06/2024	1,33%	0,96	73,40	73,00	72,99	73,45	95K	102
25/06/2024	0,06%	0,04	72,44	72,43	72,09	73,98	360K	232
24/06/2024	0,92%	0,66	72,40	71,89	71,46	72,75	157K	145
21/06/2024	0,24%	0,17	71,74	71,87	71,47	72,05	94K	129
20/06/2024	-1,74%	-1,27	71,57	72,41	71,18	72,98	216K	205
19/06/2024	0,40%	0,29	72,84	72,71	72,40	72,98	120K	182
18/06/2024	-2,32%	-1,72	72,55	74,96	71,81	74,96	363K	1.740
17/06/2024	-1,34%	-1,01	74,27	75,94	73,12	75,94	232K	375
14/06/2024	-1,93%	-1,48	75,28	76,09	75,02	76,19	78K	491
13/06/2024	-0,29%	-0,22	76,76	76,97	76,20	77,19	162K	171
12/06/2024	0,12%	0,09	76,98	76,89	76,50	77,20	181K	142
11/06/2024	-0,80%	-0,62	76,89	77,51	76,85	77,98	101K	139
10/06/2024	-1,14%	-0,89	77,51	78,39	77,40	78,39	165K	146
07/06/2024	0,51%	0,40	78,40	78,03	78,03	78,94	178K	165
06/06/2024	-0,64%	-0,50	78,00	78,39	78,00	78,84	200K	204
05/06/2024	-1,41%	-1,12	78,50	79,67	78,50	79,73	195K	278
04/06/2024	0,19%	0,15	79,62	79,63	79,23	79,65	33K	79
03/06/2024	-1,52%	-1,23	79,47	81,50	79,26	81,50	55K	315
31/05/2024	0,01%	0,01	80,70	79,50	79,01	80,70	420K	733
29/05/2024	-0,43%	-0,35	80,69	81,00	79,99	81,78	567K	377
28/05/2024	-1,52%	-1,25	81,04	82,29	80,98	82,30	295K	320
27/05/2024	-0,07%	-0,06	82,29	82,20	82,00	82,35	91K	114
24/05/2024	-0,18%	-0,15	82,35	82,55	82,26	82,55	22K	45
23/05/2024	-0,27%	-0,22	82,50	82,89	82,44	82,89	34K	51
22/05/2024	-0,10%	-0,08	82,72	82,81	82,02	82,81	300K	354
21/05/2024	-0,85%	-0,71	82,80	83,51	82,78	83,51	307K	450
20/05/2024	0,32%	0,27	83,51	83,41	83,20	83,69	62K	75
17/05/2024	0,26%	0,22	83,24	83,02	83,02	83,63	60K	81
16/05/2024	-1,73%	-1,46	83,02	84,50	83,00	84,50	444K	519
15/05/2024	-2,00%	-1,72	84,48	84,48	82,88	84,78	406K	241
14/05/2024	-	-	86,20	86,93	85,95	86,93	262K	186

Date,Open,High,Low,Close,Volume
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
16-Sep-24,70.00,70.00,69.08,69.62,69146
13-Sep-24,70.00,70.26,69.45,69.50,199078
12-Sep-24,71.07,72.08,70.85,70.85,253713
11-Sep-24,72.13,72.71,71.00,71.06,134897
10-Sep-24,73.56,73.56,72.12,72.91,116636
09-Sep-24,73.33,73.46,73.00,73.45,20747
06-Sep-24,72.49,74.98,72.48,72.60,146335
05-Sep-24,72.49,72.49,71.68,72.49,94356
04-Sep-24,72.55,72.55,71.85,72.00,85045
03-Sep-24,71.99,72.57,71.80,72.00,68462
02-Sep-24,71.50,71.89,71.31,71.38,66791
30-Aug-24,71.30,71.50,71.03,71.45,31931
29-Aug-24,70.99,71.50,70.99,71.27,24903
28-Aug-24,70.50,70.93,70.49,70.91,83580
27-Aug-24,70.34,71.39,70.30,70.43,125716
26-Aug-24,70.36,70.36,70.00,70.32,162793
23-Aug-24,70.09,70.40,70.08,70.40,30922
22-Aug-24,70.52,70.52,70.07,70.07,21757
21-Aug-24,70.54,70.54,69.70,70.11,250437
20-Aug-24,70.55,70.55,68.46,70.53,337314
19-Aug-24,70.60,70.89,70.50,70.50,63795
16-Aug-24,71.09,71.09,70.03,70.58,178097
15-Aug-24,71.39,71.39,70.75,70.98,67929
14-Aug-24,70.74,71.45,70.74,71.00,93583
13-Aug-24,71.76,72.18,71.54,72.10,166261
12-Aug-24,71.89,72.11,71.37,71.76,62113
09-Aug-24,72.15,72.30,71.88,71.89,44499
08-Aug-24,70.76,72.20,70.76,72.17,52797
07-Aug-24,70.75,71.05,70.75,70.95,27170
06-Aug-24,71.73,72.05,70.29,70.75,42233
05-Aug-24,71.28,71.28,70.60,71.19,29560
02-Aug-24,71.20,71.20,71.18,71.20,21000
01-Aug-24,70.59,71.17,70.59,70.96,31761
31-Jul-24,70.50,70.53,70.30,70.50,145081
30-Jul-24,70.10,70.67,70.10,70.49,37615
29-Jul-24,70.85,71.10,70.00,70.10,171295
26-Jul-24,70.89,71.39,70.89,70.91,48477
25-Jul-24,71.10,71.37,70.91,71.02,29285
24-Jul-24,71.61,71.61,70.90,71.17,59865
23-Jul-24,71.90,72.06,71.00,71.00,93663
22-Jul-24,71.70,71.90,71.60,71.83,83488
19-Jul-24,71.00,71.79,71.00,71.70,36675
18-Jul-24,71.49,71.50,71.00,71.20,119965
17-Jul-24,71.39,71.40,71.15,71.30,97773
16-Jul-24,71.29,71.43,70.89,71.20,140236
15-Jul-24,71.09,71.32,71.08,71.29,62611
12-Jul-24,71.70,71.70,71.08,71.40,124439
11-Jul-24,71.95,72.38,71.00,71.94,458273
10-Jul-24,72.10,72.56,71.71,71.94,82839
09-Jul-24,72.95,73.08,71.51,72.10,202070
08-Jul-24,73.13,73.21,72.41,72.80,76606
05-Jul-24,73.07,73.19,72.89,72.98,30579
04-Jul-24,73.82,73.82,72.92,72.92,73759
03-Jul-24,73.36,73.43,72.89,73.00,63208
02-Jul-24,73.12,73.30,72.53,73.21,42108
01-Jul-24,73.98,74.48,72.80,72.80,110628
28-Jun-24,73.94,73.99,73.61,73.97,154798
27-Jun-24,73.15,73.99,73.00,73.70,100569
26-Jun-24,73.00,73.45,72.99,73.40,94806
25-Jun-24,72.43,73.98,72.09,72.44,360331
24-Jun-24,71.89,72.75,71.46,72.40,156641
21-Jun-24,71.87,72.05,71.47,71.74,93944
20-Jun-24,72.41,72.98,71.18,71.57,216495
19-Jun-24,72.71,72.98,72.40,72.84,119688
18-Jun-24,74.96,74.96,71.81,72.55,363296
17-Jun-24,75.94,75.94,73.12,74.27,232319
14-Jun-24,76.09,76.19,75.02,75.28,78409
13-Jun-24,76.97,77.19,76.20,76.76,161655
12-Jun-24,76.89,77.20,76.50,76.98,181202
11-Jun-24,77.51,77.98,76.85,76.89,101165
10-Jun-24,78.39,78.39,77.40,77.51,164636
07-Jun-24,78.03,78.94,78.03,78.40,178290
06-Jun-24,78.39,78.84,78.00,78.00,200074
05-Jun-24,79.67,79.73,78.50,78.50,195332
04-Jun-24,79.63,79.65,79.23,79.62,32571
03-Jun-24,81.50,81.50,79.26,79.47,55389
31-May-24,79.50,80.70,79.01,80.70,419741
29-May-24,81.00,81.78,79.99,80.69,566834
28-May-24,82.29,82.30,80.98,81.04,294940
27-May-24,82.20,82.35,82.00,82.29,91204
24-May-24,82.55,82.55,82.26,82.35,22329
23-May-24,82.89,82.89,82.44,82.50,33501
22-May-24,82.81,82.81,82.02,82.72,299530
21-May-24,83.51,83.51,82.78,82.80,306712
20-May-24,83.41,83.69,83.20,83.51,61584
17-May-24,83.02,83.63,83.02,83.24,59750
16-May-24,84.50,84.50,83.00,83.02,444143
15-May-24,84.48,84.78,82.88,84.48,405741
14-May-24,86.93,86.93,85.95,86.20,262496

*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