Cotação atual, histórico e gráfico do papel: GGRC11

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 GGRC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,10%	-0,01	10,02	10,09	10,01	10,10	2M	5.992
18/11/2024	0,10%	0,01	10,03	10,05	10,03	10,14	2M	7.497
14/11/2024	-0,79%	-0,08	10,02	10,13	10,02	10,14	2M	6.107
13/11/2024	-0,10%	-0,01	10,10	10,15	10,05	10,16	2M	6.462
12/11/2024	-0,39%	-0,04	10,11	10,15	10,10	10,18	1M	3.861
11/11/2024	-0,20%	-0,02	10,15	10,23	10,13	10,24	2M	4.014
08/11/2024	-0,10%	-0,01	10,17	10,18	10,15	10,23	1M	7.024

07/11/2024	0,30%	0,03	10,18	10,14	10,13	10,22	1M	3.515
06/11/2024	-0,78%	-0,08	10,15	10,23	10,10	10,25	1M	2.984
05/11/2024	0,10%	0,01	10,23	10,29	10,16	10,29	1M	4.491
04/11/2024	-0,58%	-0,06	10,22	10,20	10,10	10,29	4M	8.233
01/11/2024	0,49%	0,05	10,28	10,30	10,23	10,33	2M	3.902
31/10/2024	0,29%	0,03	10,23	10,21	10,19	10,26	1M	2.796
30/10/2024	0,29%	0,03	10,20	10,18	10,15	10,20	1M	3.482
29/10/2024	-0,10%	-0,01	10,17	10,18	10,12	10,19	2M	3.619
28/10/2024	-0,10%	-0,01	10,18	10,18	10,11	10,19	2M	4.309
25/10/2024	1,39%	0,14	10,19	10,10	10,05	10,20	1M	4.569
24/10/2024	-0,30%	-0,03	10,05	10,10	10,00	10,10	1M	5.242
23/10/2024	-0,59%	-0,06	10,08	10,17	10,05	10,20	2M	4.593
22/10/2024	-0,39%	-0,04	10,14	10,17	10,13	10,19	1M	3.205
21/10/2024	-0,49%	-0,05	10,18	10,23	10,15	10,31	2M	5.922
18/10/2024	-0,10%	-0,01	10,23	10,34	10,17	10,34	1M	5.339
17/10/2024	-0,58%	-0,06	10,24	10,31	10,20	10,35	2M	3.050
16/10/2024	-0,10%	-0,01	10,30	10,31	10,24	10,35	1M	6.312
15/10/2024	0,10%	0,01	10,31	10,30	10,24	10,40	1M	3.649
14/10/2024	0,19%	0,02	10,30	10,28	10,25	10,33	1M	3.857
11/10/2024	-0,19%	-0,02	10,28	10,30	10,26	10,36	1M	4.965
10/10/2024	-0,68%	-0,07	10,30	10,37	10,21	10,38	2M	3.355
09/10/2024	-0,58%	-0,06	10,37	10,46	10,35	10,50	1M	4.736
08/10/2024	0,10%	0,01	10,43	10,49	10,36	10,49	1M	7.562
07/10/2024	0,10%	0,01	10,42	10,41	10,38	10,51	1M	4.962
04/10/2024	-0,76%	-0,08	10,41	10,49	10,40	10,49	1M	4.947
03/10/2024	-0,66%	-0,07	10,49	10,55	10,46	10,55	1M	3.714
02/10/2024	-0,38%	-0,04	10,56	10,46	10,44	10,56	2M	5.650
01/10/2024	-0,09%	-0,01	10,60	10,61	10,54	10,72	2M	4.794
30/09/2024	-0,09%	-0,01	10,61	10,73	10,53	10,75	2M	3.930
27/09/2024	0,38%	0,04	10,62	10,58	10,55	10,67	1M	5.097
26/09/2024	0,19%	0,02	10,58	10,63	10,50	10,63	1M	3.447
25/09/2024	-0,85%	-0,09	10,56	10,65	10,53	10,69	2M	5.133
24/09/2024	-0,19%	-0,02	10,65	10,66	10,62	10,67	1M	3.238
23/09/2024	-0,47%	-0,05	10,67	10,72	10,64	10,79	2M	6.303
20/09/2024	0,37%	0,04	10,72	10,68	10,63	10,73	2M	7.421
19/09/2024	0,00%	0,00	10,68	10,74	10,64	10,75	1M	6.715
18/09/2024	0,28%	0,03	10,68	10,65	10,62	10,68	2M	5.306
17/09/2024	0,00%	0,00	10,65	10,67	10,62	10,69	1M	6.120
16/09/2024	-0,37%	-0,04	10,65	10,69	10,60	10,71	2M	7.653
13/09/2024	-0,19%	-0,02	10,69	10,66	10,65	10,70	2M	8.962
12/09/2024	-0,37%	-0,04	10,71	10,75	10,67	10,75	2M	6.662
11/09/2024	-0,65%	-0,07	10,75	10,83	10,73	10,84	2M	7.334
10/09/2024	-0,37%	-0,04	10,82	10,86	10,81	10,88	1M	9.560
09/09/2024	-0,46%	-0,05	10,86	10,91	10,85	10,91	2M	6.643
06/09/2024	0,18%	0,02	10,91	10,90	10,86	10,94	1M	6.833
05/09/2024	0,74%	0,08	10,89	10,84	10,83	10,90	1M	6.204
04/09/2024	0,09%	0,01	10,81	10,80	10,78	10,83	2M	5.223
03/09/2024	-1,19%	-0,13	10,80	10,85	10,75	10,87	2M	8.470
02/09/2024	-0,18%	-0,02	10,93	10,96	10,89	10,96	1M	8.099
30/08/2024	1,20%	0,13	10,95	10,83	10,82	10,95	2M	5.740
29/08/2024	0,00%	0,00	10,82	10,82	10,78	10,85	1M	5.434
28/08/2024	-0,18%	-0,02	10,82	10,87	10,79	10,87	2M	5.482
27/08/2024	-1,00%	-0,11	10,84	10,95	10,81	10,95	2M	6.890
26/08/2024	0,83%	0,09	10,95	10,89	10,85	10,95	2M	6.918
23/08/2024	0,28%	0,03	10,86	10,83	10,79	10,86	1M	6.735
22/08/2024	-0,09%	-0,01	10,83	10,84	10,78	10,85	2M	6.353
21/08/2024	-0,37%	-0,04	10,84	10,87	10,80	10,89	2M	5.935
20/08/2024	-0,37%	-0,04	10,88	10,90	10,84	10,90	2M	7.515
19/08/2024	0,18%	0,02	10,92	10,91	10,86	10,95	2M	8.268
16/08/2024	0,28%	0,03	10,90	10,87	10,84	10,92	2M	7.254
15/08/2024	0,65%	0,07	10,87	10,85	10,78	10,92	2M	8.953
14/08/2024	-0,18%	-0,02	10,80	10,84	10,76	10,90	1M	5.974
13/08/2024	0,09%	0,01	10,82	10,80	10,79	10,85	1M	4.859
12/08/2024	0,00%	0,00	10,81	10,82	10,81	10,85	944K	7.754
09/08/2024	-0,09%	-0,01	10,81	10,83	10,79	10,84	1M	15.889
08/08/2024	-0,28%	-0,03	10,82	10,83	10,81	10,88	1M	11.382
07/08/2024	0,00%	0,00	10,85	10,90	10,82	10,93	2M	25.270
06/08/2024	-0,28%	-0,03	10,85	10,88	10,84	10,90	1M	22.487
05/08/2024	-0,64%	-0,07	10,88	10,85	10,78	10,93	2M	7.195
02/08/2024	-0,90%	-0,10	10,95	10,95	10,86	11,03	2M	9.656
01/08/2024	0,27%	0,03	11,05	11,07	11,03	11,10	2M	5.365
31/07/2024	0,46%	0,05	11,02	11,00	10,97	11,04	1M	5.374
30/07/2024	0,00%	0,00	10,97	11,00	10,95	11,05	1M	6.771
29/07/2024	-0,27%	-0,03	10,97	11,00	10,95	11,06	1M	5.499
26/07/2024	0,46%	0,05	11,00	10,94	10,94	11,02	1M	6.500
25/07/2024	0,09%	0,01	10,95	10,97	10,92	10,99	1M	6.178
24/07/2024	-0,82%	-0,09	10,94	11,02	10,94	11,02	2M	5.017
23/07/2024	-0,81%	-0,09	11,03	11,11	11,00	11,12	2M	6.641
22/07/2024	0,27%	0,03	11,12	11,12	11,07	11,12	2M	2.881
19/07/2024	-0,09%	-0,01	11,09	11,06	11,06	11,13	1M	4.204
18/07/2024	-0,09%	-0,01	11,10	11,13	11,06	11,14	2M	3.628
17/07/2024	0,54%	0,06	11,11	11,10	11,07	11,12	1M	2.953
16/07/2024	-0,27%	-0,03	11,05	11,10	11,05	11,13	961K	2.725
15/07/2024	-0,36%	-0,04	11,08	11,12	11,01	11,13	2M	6.317
12/07/2024	0,91%	0,10	11,12	11,07	11,04	11,13	1M	5.538
11/07/2024	-0,36%	-0,04	11,02	11,06	11,01	11,09	886K	4.415
10/07/2024	-0,18%	-0,02	11,06	11,08	11,03	11,11	833K	4.505
09/07/2024	0,45%	0,05	11,08	11,03	10,97	11,08	1M	5.265
08/07/2024	-0,36%	-0,04	11,03	11,07	11,00	11,08	1M	10.269
05/07/2024	0,36%	0,04	11,07	11,10	11,03	11,14	1M	6.908
04/07/2024	0,55%	0,06	11,03	10,93	10,85	11,04	2M	4.261
03/07/2024	1,29%	0,14	10,97	10,84	10,80	11,15	5M	9.364
02/07/2024	-1,01%	-0,11	10,83	10,91	10,75	10,92	2M	4.412
01/07/2024	0,92%	0,10	10,94	10,84	10,83	10,95	1M	4.289
28/06/2024	0,09%	0,01	10,84	10,83	10,70	10,91	2M	8.002
27/06/2024	0,46%	0,05	10,83	10,81	10,79	10,91	1M	18.097
26/06/2024	-0,55%	-0,06	10,78	10,84	10,77	10,86	884K	3.215
25/06/2024	0,18%	0,02	10,84	10,82	10,80	10,89	826K	3.210
24/06/2024	-0,18%	-0,02	10,82	10,84	10,78	10,91	1M	3.109
21/06/2024	0,56%	0,06	10,84	10,76	10,76	10,84	1M	5.226
20/06/2024	-0,65%	-0,07	10,78	10,90	10,73	10,91	3M	5.688
19/06/2024	0,93%	0,10	10,85	10,78	10,75	10,85	1M	3.275
18/06/2024	-0,56%	-0,06	10,75	10,85	10,75	10,86	942K	4.223
17/06/2024	-0,46%	-0,05	10,81	10,86	10,80	10,90	1M	7.497
14/06/2024	-0,37%	-0,04	10,86	10,88	10,83	10,90	1M	7.468
13/06/2024	-0,55%	-0,06	10,90	10,96	10,84	10,96	913K	2.964
12/06/2024	-0,81%	-0,09	10,96	11,05	10,92	11,05	1M	3.441
11/06/2024	0,00%	0,00	11,05	11,05	11,03	11,09	827K	2.240
10/06/2024	-0,45%	-0,05	11,05	11,11	11,05	11,11	1M	9.170
07/06/2024	0,27%	0,03	11,10	11,07	11,03	11,13	755K	2.744
06/06/2024	0,27%	0,03	11,07	11,05	11,02	11,09	689K	2.396
05/06/2024	-0,45%	-0,05	11,04	11,10	11,00	11,14	1M	3.206
04/06/2024	-1,25%	-0,14	11,09	11,14	11,06	11,14	973K	2.901
03/06/2024	-0,35%	-0,04	11,23	11,29	11,21	11,29	2M	2.988
31/05/2024	0,36%	0,04	11,27	11,25	11,22	11,28	810K	3.500
29/05/2024	0,72%	0,08	11,23	11,15	11,15	11,26	1M	3.585
28/05/2024	-0,62%	-0,07	11,15	11,22	11,08	11,24	2M	4.219
27/05/2024	-0,18%	-0,02	11,22	11,21	11,20	11,24	826K	2.283
24/05/2024	0,18%	0,02	11,24	11,23	11,20	11,24	1M	3.019
23/05/2024	-0,27%	-0,03	11,22	11,27	11,20	11,28	1M	3.095
22/05/2024	-0,09%	-0,01	11,25	11,26	11,23	11,30	1M	2.502
21/05/2024	-0,27%	-0,03	11,26	11,29	11,23	11,31	928K	2.983
20/05/2024	0,09%	0,01	11,29	11,29	11,26	11,37	3M	7.808
17/05/2024	0,36%	0,04	11,28	11,24	11,20	11,35	1M	9.444
16/05/2024	-0,09%	-0,01	11,24	11,25	11,20	11,25	1M	2.943
15/05/2024	0,27%	0,03	11,25	11,24	11,19	11,26	2M	4.096
14/05/2024	-	-	11,22	11,26	11,20	11,30	1M	3.565

Date,Open,High,Low,Close,Volume
19-Nov-24,10.09,10.10,10.01,10.02,1791402
18-Nov-24,10.05,10.14,10.03,10.03,1998255
14-Nov-24,10.13,10.14,10.02,10.02,1970717
13-Nov-24,10.15,10.16,10.05,10.10,2153345
12-Nov-24,10.15,10.18,10.10,10.11,1396142
11-Nov-24,10.23,10.24,10.13,10.15,2129739
08-Nov-24,10.18,10.23,10.15,10.17,1387829
07-Nov-24,10.14,10.22,10.13,10.18,1172461
06-Nov-24,10.23,10.25,10.10,10.15,1329049
05-Nov-24,10.29,10.29,10.16,10.23,1419685
04-Nov-24,10.20,10.29,10.10,10.22,3584702
01-Nov-24,10.30,10.33,10.23,10.28,1675259
31-Oct-24,10.21,10.26,10.19,10.23,1476420
30-Oct-24,10.18,10.20,10.15,10.20,1421529
29-Oct-24,10.18,10.19,10.12,10.17,1601616
28-Oct-24,10.18,10.19,10.11,10.18,1588956
25-Oct-24,10.10,10.20,10.05,10.19,1201927
24-Oct-24,10.10,10.10,10.00,10.05,1369124
23-Oct-24,10.17,10.20,10.05,10.08,1515735
22-Oct-24,10.17,10.19,10.13,10.14,1248152
21-Oct-24,10.23,10.31,10.15,10.18,2062772
18-Oct-24,10.34,10.34,10.17,10.23,1301996
17-Oct-24,10.31,10.35,10.20,10.24,1653734
16-Oct-24,10.31,10.35,10.24,10.30,1302185
15-Oct-24,10.30,10.40,10.24,10.31,1419950
14-Oct-24,10.28,10.33,10.25,10.30,1303709
11-Oct-24,10.30,10.36,10.26,10.28,1313643
10-Oct-24,10.37,10.38,10.21,10.30,1504625
09-Oct-24,10.46,10.50,10.35,10.37,1378624
08-Oct-24,10.49,10.49,10.36,10.43,1418504
07-Oct-24,10.41,10.51,10.38,10.42,1407304
04-Oct-24,10.49,10.49,10.40,10.41,1488466
03-Oct-24,10.55,10.55,10.46,10.49,1236526
02-Oct-24,10.46,10.56,10.44,10.56,1718183
01-Oct-24,10.61,10.72,10.54,10.60,1663717
30-Sep-24,10.73,10.75,10.53,10.61,2292104
27-Sep-24,10.58,10.67,10.55,10.62,1487224
26-Sep-24,10.63,10.63,10.50,10.58,1362990
25-Sep-24,10.65,10.69,10.53,10.56,1900003
24-Sep-24,10.66,10.67,10.62,10.65,1320789
23-Sep-24,10.72,10.79,10.64,10.67,1984675
20-Sep-24,10.68,10.73,10.63,10.72,1512456
19-Sep-24,10.74,10.75,10.64,10.68,1366920
18-Sep-24,10.65,10.68,10.62,10.68,1571070
17-Sep-24,10.67,10.69,10.62,10.65,1332011
16-Sep-24,10.69,10.71,10.60,10.65,1925283
13-Sep-24,10.66,10.70,10.65,10.69,2183017
12-Sep-24,10.75,10.75,10.67,10.71,2130293
11-Sep-24,10.83,10.84,10.73,10.75,2479883
10-Sep-24,10.86,10.88,10.81,10.82,1466233
09-Sep-24,10.91,10.91,10.85,10.86,1671943
06-Sep-24,10.90,10.94,10.86,10.91,1485209
05-Sep-24,10.84,10.90,10.83,10.89,1176894
04-Sep-24,10.80,10.83,10.78,10.81,1624632
03-Sep-24,10.85,10.87,10.75,10.80,2027683
02-Sep-24,10.96,10.96,10.89,10.93,1413974
30-Aug-24,10.83,10.95,10.82,10.95,2240032
29-Aug-24,10.82,10.85,10.78,10.82,1381192
28-Aug-24,10.87,10.87,10.79,10.82,2221235
27-Aug-24,10.95,10.95,10.81,10.84,2161511
26-Aug-24,10.89,10.95,10.85,10.95,1746820
23-Aug-24,10.83,10.86,10.79,10.86,1435696
22-Aug-24,10.84,10.85,10.78,10.83,1582753
21-Aug-24,10.87,10.89,10.80,10.84,1962556
20-Aug-24,10.90,10.90,10.84,10.88,1583022
19-Aug-24,10.91,10.95,10.86,10.92,1860616
16-Aug-24,10.87,10.92,10.84,10.90,1613956
15-Aug-24,10.85,10.92,10.78,10.87,1577276
14-Aug-24,10.84,10.90,10.76,10.80,1483209
13-Aug-24,10.80,10.85,10.79,10.82,1157932
12-Aug-24,10.82,10.85,10.81,10.81,944295
09-Aug-24,10.83,10.84,10.79,10.81,1382130
08-Aug-24,10.83,10.88,10.81,10.82,1435874
07-Aug-24,10.90,10.93,10.82,10.85,1891640
06-Aug-24,10.88,10.90,10.84,10.85,1407545
05-Aug-24,10.85,10.93,10.78,10.88,1912313
02-Aug-24,10.95,11.03,10.86,10.95,1700073
01-Aug-24,11.07,11.10,11.03,11.05,1751312
31-Jul-24,11.00,11.04,10.97,11.02,1220950
30-Jul-24,11.00,11.05,10.95,10.97,1280352
29-Jul-24,11.00,11.06,10.95,10.97,1194371
26-Jul-24,10.94,11.02,10.94,11.00,1367079
25-Jul-24,10.97,10.99,10.92,10.95,1355198
24-Jul-24,11.02,11.02,10.94,10.94,1760110
23-Jul-24,11.11,11.12,11.00,11.03,2462785
22-Jul-24,11.12,11.12,11.07,11.12,1561197
19-Jul-24,11.06,11.13,11.06,11.09,1293282
18-Jul-24,11.13,11.14,11.06,11.10,1784614
17-Jul-24,11.10,11.12,11.07,11.11,1142710
16-Jul-24,11.10,11.13,11.05,11.05,961448
15-Jul-24,11.12,11.13,11.01,11.08,1858726
12-Jul-24,11.07,11.13,11.04,11.12,1006965
11-Jul-24,11.06,11.09,11.01,11.02,886243
10-Jul-24,11.08,11.11,11.03,11.06,833122
09-Jul-24,11.03,11.08,10.97,11.08,1163434
08-Jul-24,11.07,11.08,11.00,11.03,1485548
05-Jul-24,11.10,11.14,11.03,11.07,1381236
04-Jul-24,10.93,11.04,10.85,11.03,2492421
03-Jul-24,10.84,11.15,10.80,10.97,5137698
02-Jul-24,10.91,10.92,10.75,10.83,1527031
01-Jul-24,10.84,10.95,10.83,10.94,1445689
28-Jun-24,10.83,10.91,10.70,10.84,2257081
27-Jun-24,10.81,10.91,10.79,10.83,1250322
26-Jun-24,10.84,10.86,10.77,10.78,883758
25-Jun-24,10.82,10.89,10.80,10.84,825680
24-Jun-24,10.84,10.91,10.78,10.82,1052479
21-Jun-24,10.76,10.84,10.76,10.84,1206484
20-Jun-24,10.90,10.91,10.73,10.78,2710242
19-Jun-24,10.78,10.85,10.75,10.85,1020147
18-Jun-24,10.85,10.86,10.75,10.75,941992
17-Jun-24,10.86,10.90,10.80,10.81,1321239
14-Jun-24,10.88,10.90,10.83,10.86,1483081
13-Jun-24,10.96,10.96,10.84,10.90,912826
12-Jun-24,11.05,11.05,10.92,10.96,1094905
11-Jun-24,11.05,11.09,11.03,11.05,827272
10-Jun-24,11.11,11.11,11.05,11.05,1202077
07-Jun-24,11.07,11.13,11.03,11.10,754572
06-Jun-24,11.05,11.09,11.02,11.07,688871
05-Jun-24,11.10,11.14,11.00,11.04,1270768
04-Jun-24,11.14,11.14,11.06,11.09,973396
03-Jun-24,11.29,11.29,11.21,11.23,1614002
31-May-24,11.25,11.28,11.22,11.27,809996
29-May-24,11.15,11.26,11.15,11.23,1157225
28-May-24,11.22,11.24,11.08,11.15,2131166
27-May-24,11.21,11.24,11.20,11.22,825723
24-May-24,11.23,11.24,11.20,11.24,1118290
23-May-24,11.27,11.28,11.20,11.22,1230833
22-May-24,11.26,11.30,11.23,11.25,1126738
21-May-24,11.29,11.31,11.23,11.26,927676
20-May-24,11.29,11.37,11.26,11.29,2513071
17-May-24,11.24,11.35,11.20,11.28,1291827
16-May-24,11.25,11.25,11.20,11.24,1366545
15-May-24,11.24,11.26,11.19,11.25,1593569
14-May-24,11.26,11.30,11.20,11.22,1075676

*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: GGRC11