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
20/03/2026	-1,17%	-0,79	66,71	67,89	66,71	69,39	284K	247
19/03/2026	-1,00%	-0,68	67,50	69,29	67,20	69,50	257K	293
18/03/2026	-1,76%	-1,22	68,18	69,40	68,18	70,09	393K	311
17/03/2026	1,17%	0,80	69,40	68,79	68,61	70,26	273K	240
16/03/2026	-0,68%	-0,47	68,60	68,53	68,41	70,58	256K	258
13/03/2026	-0,89%	-0,62	69,07	68,30	67,17	69,27	275K	269
12/03/2026	-1,15%	-0,81	69,69	69,78	69,08	70,38	224K	287

11/03/2026	3,68%	2,50	70,50	67,76	67,76	70,79	555K	374
10/03/2026	-0,72%	-0,49	68,00	68,30	67,79	70,81	537K	252
09/03/2026	-1,31%	-0,91	68,49	69,40	68,49	69,40	193K	239
06/03/2026	1,14%	0,78	69,40	68,62	68,07	69,49	137K	132
05/03/2026	0,06%	0,04	68,62	68,10	67,91	69,78	176K	152
04/03/2026	0,63%	0,43	68,58	67,60	67,60	69,50	186K	187
03/03/2026	-0,37%	-0,25	68,15	68,40	66,77	68,40	164K	171
02/03/2026	2,41%	1,61	68,40	67,46	66,75	69,65	601K	491
27/02/2026	0,53%	0,35	66,79	66,32	66,32	68,59	172K	222
26/02/2026	-0,76%	-0,51	66,44	67,60	66,40	67,60	442K	246
25/02/2026	-0,48%	-0,32	66,95	67,82	66,95	69,39	633K	366
24/02/2026	0,25%	0,17	67,27	67,19	66,58	69,85	392K	316
23/02/2026	0,18%	0,12	67,10	66,31	66,31	67,55	162K	157
20/02/2026	-0,18%	-0,12	66,98	67,10	66,31	67,75	274K	197
19/02/2026	0,63%	0,42	67,10	66,74	65,53	67,81	395K	242
18/02/2026	0,18%	0,12	66,68	66,56	66,51	67,99	204K	174
13/02/2026	-0,49%	-0,33	66,56	66,04	64,89	68,40	327K	251
12/02/2026	-0,22%	-0,15	66,89	67,04	66,48	67,08	146K	121
11/02/2026	0,37%	0,25	67,04	66,79	66,12	67,13	224K	187
10/02/2026	-0,13%	-0,09	66,79	67,00	65,40	67,00	129K	255
09/02/2026	0,22%	0,15	66,88	66,74	65,61	67,15	122K	221
06/02/2026	-0,03%	-0,02	66,73	67,07	65,53	67,07	163K	213
05/02/2026	1,57%	1,03	66,75	66,22	65,81	67,19	108K	145
04/02/2026	-0,09%	-0,06	65,72	66,39	65,00	66,39	144K	205
03/02/2026	-1,51%	-1,01	65,78	66,77	65,60	66,77	126K	168
02/02/2026	0,03%	0,02	66,79	66,79	66,24	66,88	87K	160
30/01/2026	-0,68%	-0,46	66,77	67,20	66,06	67,21	115K	225
29/01/2026	1,71%	1,13	67,23	66,77	65,50	67,24	135K	239
28/01/2026	0,47%	0,31	66,10	66,25	65,40	67,23	217K	217
27/01/2026	0,02%	0,01	65,79	65,79	65,25	66,30	60K	174
26/01/2026	-0,08%	-0,05	65,78	65,01	65,01	66,30	131K	165
23/01/2026	-0,12%	-0,08	65,83	65,90	64,62	65,91	366K	291
22/01/2026	0,38%	0,25	65,91	65,66	65,20	66,25	207K	214
21/01/2026	0,63%	0,41	65,66	64,21	64,21	66,31	146K	138
20/01/2026	-0,41%	-0,27	65,25	65,71	63,83	65,71	115K	173
19/01/2026	-0,44%	-0,29	65,52	66,33	64,17	66,33	132K	174
16/01/2026	-0,83%	-0,55	65,81	66,36	65,70	66,36	33K	45
15/01/2026	0,58%	0,38	66,36	65,15	63,82	67,05	328K	279
14/01/2026	1,04%	0,68	65,98	65,30	64,92	65,98	275K	1.082
13/01/2026	0,08%	0,05	65,30	65,39	65,15	65,39	30K	86
12/01/2026	-0,76%	-0,50	65,25	65,73	64,42	65,74	126K	193
09/01/2026	0,92%	0,60	65,75	65,48	65,15	65,75	106K	113
08/01/2026	-1,06%	-0,70	65,15	65,85	64,14	65,85	239K	377
07/01/2026	0,21%	0,14	65,85	65,75	64,11	65,85	241K	338
06/01/2026	1,51%	0,98	65,71	64,83	64,43	65,71	123K	169
05/01/2026	-1,28%	-0,84	64,73	65,89	63,60	65,89	278K	310
02/01/2026	-0,46%	-0,30	65,57	65,86	65,01	65,86	51K	165
30/12/2025	3,44%	2,19	65,87	63,68	63,11	65,88	383K	341
29/12/2025	0,94%	0,59	63,68	63,10	62,38	63,68	302K	317
26/12/2025	1,17%	0,73	63,09	62,36	62,34	63,10	242K	188
23/12/2025	0,02%	0,01	62,36	62,80	62,08	62,80	132K	260
22/12/2025	-0,84%	-0,53	62,35	62,86	62,27	62,86	126K	199
19/12/2025	-0,14%	-0,09	62,88	63,00	62,19	63,00	57K	103
18/12/2025	-0,05%	-0,03	62,97	63,58	61,99	64,49	151K	268
17/12/2025	0,02%	0,01	63,00	64,16	61,73	64,16	149K	158
16/12/2025	0,48%	0,30	62,99	63,80	62,01	64,72	308K	507
15/12/2025	-1,34%	-0,85	62,69	63,54	62,34	65,98	136K	184
12/12/2025	1,18%	0,74	63,54	62,73	61,30	63,59	472K	535
11/12/2025	-1,13%	-0,72	62,80	63,95	62,45	63,95	178K	238
10/12/2025	-0,52%	-0,33	63,52	64,66	62,66	64,66	160K	344
09/12/2025	0,17%	0,11	63,85	63,74	63,07	64,91	274K	265
08/12/2025	1,35%	0,85	63,74	63,09	62,35	63,74	210K	269
05/12/2025	-0,25%	-0,16	62,89	63,14	62,27	63,15	117K	158
04/12/2025	-0,05%	-0,03	63,05	63,13	62,00	63,13	108K	182
03/12/2025	-0,10%	-0,06	63,08	63,13	61,55	63,13	132K	228
02/12/2025	-0,02%	-0,01	63,14	63,15	62,17	63,15	78K	188
01/12/2025	-0,16%	-0,10	63,15	63,15	61,64	63,15	119K	205
28/11/2025	4,17%	2,53	63,25	60,72	60,41	63,25	821K	1.238
27/11/2025	-0,05%	-0,03	60,72	60,61	60,42	60,73	87K	302
26/11/2025	0,25%	0,15	60,75	61,09	60,44	61,09	55K	149
25/11/2025	-0,03%	-0,02	60,60	60,89	60,33	61,29	148K	405
24/11/2025	-0,64%	-0,39	60,62	61,10	60,62	61,41	166K	811
21/11/2025	-1,12%	-0,69	61,01	61,80	61,01	61,80	136K	308
19/11/2025	0,16%	0,10	61,70	61,67	61,40	61,80	77K	211
18/11/2025	-1,47%	-0,92	61,60	62,50	61,57	62,50	348K	364
17/11/2025	-1,36%	-0,86	62,52	62,54	62,52	63,38	111K	193
14/11/2025	-1,25%	-0,80	63,38	63,38	62,66	63,38	226K	151
13/11/2025	0,44%	0,28	64,18	63,91	63,91	64,47	61K	111
12/11/2025	-0,25%	-0,16	63,90	63,37	63,34	64,45	31K	84
11/11/2025	0,69%	0,44	64,06	64,08	63,12	64,24	137K	229
10/11/2025	-0,08%	-0,05	63,62	63,68	63,14	64,39	72K	167
07/11/2025	-0,17%	-0,11	63,67	63,80	63,07	64,69	272K	896
06/11/2025	1,24%	0,78	63,78	63,00	62,72	63,80	214K	120
05/11/2025	-0,16%	-0,10	63,00	62,99	62,70	63,00	88K	526
04/11/2025	0,02%	0,01	63,10	63,09	62,65	63,10	51K	95
03/11/2025	-0,44%	-0,28	63,09	62,60	62,60	63,28	118K	88
31/10/2025	-0,05%	-0,03	63,37	63,50	63,08	63,50	57K	81
30/10/2025	0,96%	0,60	63,40	63,39	62,50	63,50	459K	416
29/10/2025	0,54%	0,34	62,80	62,58	62,28	63,25	147K	331
28/10/2025	-1,09%	-0,69	62,46	63,35	62,00	63,35	474K	869
27/10/2025	0,03%	0,02	63,15	63,18	62,36	63,18	270K	216
24/10/2025	0,00%	0,00	63,13	63,27	62,99	63,50	21K	80
23/10/2025	0,06%	0,04	63,13	63,09	62,98	63,44	30K	131
22/10/2025	-0,08%	-0,05	63,09	63,38	62,71	63,89	199K	264
21/10/2025	0,56%	0,35	63,14	62,98	62,00	63,75	553K	557
20/10/2025	-0,95%	-0,60	62,79	63,30	62,48	63,87	206K	475
17/10/2025	0,54%	0,34	63,39	63,46	62,25	63,49	6M	444
16/10/2025	-0,54%	-0,34	63,05	63,93	62,53	63,93	81K	165
15/10/2025	0,92%	0,58	63,39	62,83	62,56	63,39	90K	114
14/10/2025	-2,73%	-1,76	62,81	64,00	62,30	64,02	297K	327
13/10/2025	-1,07%	-0,70	64,57	65,27	64,29	65,27	283K	226
10/10/2025	-0,50%	-0,33	65,27	66,09	64,80	66,09	158K	160
09/10/2025	-0,55%	-0,36	65,60	66,48	65,40	66,48	120K	167
08/10/2025	-0,32%	-0,21	65,96	66,01	65,20	66,45	140K	450
07/10/2025	-0,48%	-0,32	66,17	66,20	65,58	66,39	110K	183
06/10/2025	0,30%	0,20	66,49	66,45	65,98	66,49	42K	89
03/10/2025	1,38%	0,90	66,29	66,05	65,63	66,45	60K	131
02/10/2025	-2,05%	-1,37	65,39	66,78	65,01	66,86	253K	350
01/10/2025	0,88%	0,58	66,76	66,75	65,36	66,76	238K	422
30/09/2025	-0,17%	-0,11	66,18	66,38	65,50	66,55	55K	167
29/09/2025	0,32%	0,21	66,29	66,20	65,03	66,29	201K	265
26/09/2025	1,01%	0,66	66,08	66,00	65,40	66,09	20K	95
25/09/2025	-0,83%	-0,55	65,42	66,18	65,10	66,18	41K	100
24/09/2025	-0,18%	-0,12	65,97	66,09	65,19	66,19	185K	265
23/09/2025	0,46%	0,30	66,09	65,29	64,62	66,09	207K	319
22/09/2025	-0,45%	-0,30	65,79	66,09	64,81	66,09	133K	166
19/09/2025	-0,45%	-0,30	66,09	66,75	65,54	66,75	179K	255
18/09/2025	1,30%	0,85	66,39	65,92	65,27	66,75	242K	311
17/09/2025	-0,43%	-0,28	65,54	65,59	64,50	66,53	427K	324
16/09/2025	1,45%	0,94	65,82	65,38	64,73	66,29	352K	456
15/09/2025	1,06%	0,68	64,88	64,85	64,50	66,39	144K	249
12/09/2025	-2,71%	-1,79	64,20	63,80	63,58	65,35	236K	371
11/09/2025	0,81%	0,53	65,99	65,46	64,55	66,19	359K	562
10/09/2025	2,14%	1,37	65,46	64,80	64,09	65,79	244K	367
09/09/2025	-1,64%	-1,07	64,09	65,16	63,91	65,17	165K	260
08/09/2025	0,28%	0,18	65,16	64,99	64,59	66,47	169K	285
05/09/2025	-	-	64,98	64,86	64,10	64,98	29K	85

Date,Open,High,Low,Close,Volume
20-Mar-26,67.89,69.39,66.71,66.71,283869
19-Mar-26,69.29,69.50,67.20,67.50,256981
18-Mar-26,69.40,70.09,68.18,68.18,392574
17-Mar-26,68.79,70.26,68.61,69.40,272864
16-Mar-26,68.53,70.58,68.41,68.60,255565
13-Mar-26,68.30,69.27,67.17,69.07,274723
12-Mar-26,69.78,70.38,69.08,69.69,223598
11-Mar-26,67.76,70.79,67.76,70.50,554721
10-Mar-26,68.30,70.81,67.79,68.00,536945
09-Mar-26,69.40,69.40,68.49,68.49,192757
06-Mar-26,68.62,69.49,68.07,69.40,136747
05-Mar-26,68.10,69.78,67.91,68.62,175764
04-Mar-26,67.60,69.50,67.60,68.58,186312
03-Mar-26,68.40,68.40,66.77,68.15,163873
02-Mar-26,67.46,69.65,66.75,68.40,601364
27-Feb-26,66.32,68.59,66.32,66.79,171775
26-Feb-26,67.60,67.60,66.40,66.44,442344
25-Feb-26,67.82,69.39,66.95,66.95,632798
24-Feb-26,67.19,69.85,66.58,67.27,392376
23-Feb-26,66.31,67.55,66.31,67.10,162401
20-Feb-26,67.10,67.75,66.31,66.98,273972
19-Feb-26,66.74,67.81,65.53,67.10,394916
18-Feb-26,66.56,67.99,66.51,66.68,203717
13-Feb-26,66.04,68.40,64.89,66.56,327364
12-Feb-26,67.04,67.08,66.48,66.89,146297
11-Feb-26,66.79,67.13,66.12,67.04,224331
10-Feb-26,67.00,67.00,65.40,66.79,128519
09-Feb-26,66.74,67.15,65.61,66.88,121690
06-Feb-26,67.07,67.07,65.53,66.73,163353
05-Feb-26,66.22,67.19,65.81,66.75,107965
04-Feb-26,66.39,66.39,65.00,65.72,143901
03-Feb-26,66.77,66.77,65.60,65.78,125668
02-Feb-26,66.79,66.88,66.24,66.79,87188
30-Jan-26,67.20,67.21,66.06,66.77,114937
29-Jan-26,66.77,67.24,65.50,67.23,135283
28-Jan-26,66.25,67.23,65.40,66.10,216521
27-Jan-26,65.79,66.30,65.25,65.79,59668
26-Jan-26,65.01,66.30,65.01,65.78,130952
23-Jan-26,65.90,65.91,64.62,65.83,365997
22-Jan-26,65.66,66.25,65.20,65.91,206977
21-Jan-26,64.21,66.31,64.21,65.66,146227
20-Jan-26,65.71,65.71,63.83,65.25,115423
19-Jan-26,66.33,66.33,64.17,65.52,132331
16-Jan-26,66.36,66.36,65.70,65.81,33172
15-Jan-26,65.15,67.05,63.82,66.36,327921
14-Jan-26,65.30,65.98,64.92,65.98,275294
13-Jan-26,65.39,65.39,65.15,65.30,30072
12-Jan-26,65.73,65.74,64.42,65.25,126380
09-Jan-26,65.48,65.75,65.15,65.75,106144
08-Jan-26,65.85,65.85,64.14,65.15,239108
07-Jan-26,65.75,65.85,64.11,65.85,241360
06-Jan-26,64.83,65.71,64.43,65.71,122873
05-Jan-26,65.89,65.89,63.60,64.73,277667
02-Jan-26,65.86,65.86,65.01,65.57,51402
30-Dec-25,63.68,65.88,63.11,65.87,382860
29-Dec-25,63.10,63.68,62.38,63.68,302231
26-Dec-25,62.36,63.10,62.34,63.09,242247
23-Dec-25,62.80,62.80,62.08,62.36,132292
22-Dec-25,62.86,62.86,62.27,62.35,125781
19-Dec-25,63.00,63.00,62.19,62.88,56730
18-Dec-25,63.58,64.49,61.99,62.97,151405
17-Dec-25,64.16,64.16,61.73,63.00,148653
16-Dec-25,63.80,64.72,62.01,62.99,308387
15-Dec-25,63.54,65.98,62.34,62.69,135937
12-Dec-25,62.73,63.59,61.30,63.54,471655
11-Dec-25,63.95,63.95,62.45,62.80,177997
10-Dec-25,64.66,64.66,62.66,63.52,159673
09-Dec-25,63.74,64.91,63.07,63.85,274198
08-Dec-25,63.09,63.74,62.35,63.74,209887
05-Dec-25,63.14,63.15,62.27,62.89,116816
04-Dec-25,63.13,63.13,62.00,63.05,108224
03-Dec-25,63.13,63.13,61.55,63.08,131846
02-Dec-25,63.15,63.15,62.17,63.14,77692
01-Dec-25,63.15,63.15,61.64,63.15,119022
28-Nov-25,60.72,63.25,60.41,63.25,820679
27-Nov-25,60.61,60.73,60.42,60.72,87380
26-Nov-25,61.09,61.09,60.44,60.75,55094
25-Nov-25,60.89,61.29,60.33,60.60,147528
24-Nov-25,61.10,61.41,60.62,60.62,166011
21-Nov-25,61.80,61.80,61.01,61.01,136488
19-Nov-25,61.67,61.80,61.40,61.70,77212
18-Nov-25,62.50,62.50,61.57,61.60,348085
17-Nov-25,62.54,63.38,62.52,62.52,111363
14-Nov-25,63.38,63.38,62.66,63.38,225640
13-Nov-25,63.91,64.47,63.91,64.18,61468
12-Nov-25,63.37,64.45,63.34,63.90,31326
11-Nov-25,64.08,64.24,63.12,64.06,137262
10-Nov-25,63.68,64.39,63.14,63.62,71571
07-Nov-25,63.80,64.69,63.07,63.67,271785
06-Nov-25,63.00,63.80,62.72,63.78,214058
05-Nov-25,62.99,63.00,62.70,63.00,88236
04-Nov-25,63.09,63.10,62.65,63.10,51237
03-Nov-25,62.60,63.28,62.60,63.09,118207
31-Oct-25,63.50,63.50,63.08,63.37,57181
30-Oct-25,63.39,63.50,62.50,63.40,459177
29-Oct-25,62.58,63.25,62.28,62.80,146575
28-Oct-25,63.35,63.35,62.00,62.46,473564
27-Oct-25,63.18,63.18,62.36,63.15,269924
24-Oct-25,63.27,63.50,62.99,63.13,21222
23-Oct-25,63.09,63.44,62.98,63.13,30346
22-Oct-25,63.38,63.89,62.71,63.09,198626
21-Oct-25,62.98,63.75,62.00,63.14,553194
20-Oct-25,63.30,63.87,62.48,62.79,206317
17-Oct-25,63.46,63.49,62.25,63.39,6448086
16-Oct-25,63.93,63.93,62.53,63.05,81087
15-Oct-25,62.83,63.39,62.56,63.39,90067
14-Oct-25,64.00,64.02,62.30,62.81,296609
13-Oct-25,65.27,65.27,64.29,64.57,282710
10-Oct-25,66.09,66.09,64.80,65.27,158355
09-Oct-25,66.48,66.48,65.40,65.60,120331
08-Oct-25,66.01,66.45,65.20,65.96,140444
07-Oct-25,66.20,66.39,65.58,66.17,110286
06-Oct-25,66.45,66.49,65.98,66.49,42382
03-Oct-25,66.05,66.45,65.63,66.29,60207
02-Oct-25,66.78,66.86,65.01,65.39,253057
01-Oct-25,66.75,66.76,65.36,66.76,237970
30-Sep-25,66.38,66.55,65.50,66.18,55294
29-Sep-25,66.20,66.29,65.03,66.29,201155
26-Sep-25,66.00,66.09,65.40,66.08,19630
25-Sep-25,66.18,66.18,65.10,65.42,41177
24-Sep-25,66.09,66.19,65.19,65.97,185434
23-Sep-25,65.29,66.09,64.62,66.09,206838
22-Sep-25,66.09,66.09,64.81,65.79,132540
19-Sep-25,66.75,66.75,65.54,66.09,179046
18-Sep-25,65.92,66.75,65.27,66.39,242338
17-Sep-25,65.59,66.53,64.50,65.54,426553
16-Sep-25,65.38,66.29,64.73,65.82,351971
15-Sep-25,64.85,66.39,64.50,64.88,143871
12-Sep-25,63.80,65.35,63.58,64.20,235675
11-Sep-25,65.46,66.19,64.55,65.99,359430
10-Sep-25,64.80,65.79,64.09,65.46,244407
09-Sep-25,65.16,65.17,63.91,64.09,164552
08-Sep-25,64.99,66.47,64.59,65.16,169051
05-Sep-25,64.86,64.98,64.10,64.98,28743

*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