Cotação atual, histórico e gráfico do papel: GGRC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -0,16% | -0,20 | 126,80 | 127,04 | 126,80 | 128,49 | 4M | 937 |
| 21/02/2019 | -0,35% | -0,45 | 127,00 | 127,56 | 126,70 | 129,80 | 3M | 1.666 |
| 20/02/2019 | -0,04% | -0,05 | 127,45 | 127,49 | 126,85 | 128,50 | 4M | 1.459 |
| 19/02/2019 | 0,69% | 0,87 | 127,50 | 126,64 | 126,17 | 128,49 | 4M | 1.070 |
| 18/02/2019 | 0,70% | 0,88 | 126,63 | 126,57 | 126,04 | 127,34 | 3M | 955 |
| 15/02/2019 | -0,67% | -0,85 | 125,75 | 127,12 | 125,50 | 127,20 | 4M | 1.273 |
| 14/02/2019 | -0,31% | -0,39 | 126,60 | 127,14 | 126,59 | 127,37 | 3M | 940 |
| 13/02/2019 | -0,06% | -0,07 | 126,99 | 127,10 | 126,60 | 127,37 | 3M | 893 |
| 12/02/2019 | 0,44% | 0,56 | 127,06 | 127,16 | 126,00 | 127,77 | 3M | 1.246 |
| 11/02/2019 | -1,44% | -1,85 | 126,50 | 128,35 | 125,50 | 128,44 | 3M | 1.513 |
| 08/02/2019 | 1,70% | 2,15 | 128,35 | 126,20 | 125,15 | 128,35 | 3M | 1.459 |
| 07/02/2019 | -1,10% | -1,40 | 126,20 | 127,71 | 125,50 | 129,00 | 4M | 1.783 |
| 06/02/2019 | -1,85% | -2,40 | 127,60 | 129,98 | 126,85 | 129,99 | 5M | 2.139 |
| 05/02/2019 | 0,01% | 0,01 | 130,00 | 130,02 | 128,01 | 130,39 | 4M | 1.936 |
| 04/02/2019 | -1,25% | -1,65 | 129,99 | 130,94 | 129,99 | 131,63 | 4M | 1.846 |
| 01/02/2019 | -0,26% | -0,34 | 131,64 | 132,00 | 130,90 | 133,00 | 3M | 1.100 |
| 31/01/2019 | -0,39% | -0,52 | 131,98 | 132,48 | 131,80 | 134,50 | 3M | 972 |
| 30/01/2019 | 0,38% | 0,50 | 132,50 | 132,49 | 131,21 | 133,30 | 2M | 1.061 |
| 29/01/2019 | 0,46% | 0,61 | 132,00 | 131,35 | 130,11 | 132,05 | 3M | 1.372 |
| 28/01/2019 | -0,39% | -0,51 | 131,39 | 131,50 | 130,20 | 131,60 | 3M | 1.192 |
| 24/01/2019 | -5,79% | -8,10 | 131,90 | 134,80 | 130,30 | 136,95 | 5M | 1.715 |
| 23/01/2019 | -0,11% | -0,15 | 140,00 | 140,38 | 139,15 | 141,00 | 3M | 653 |
| 22/01/2019 | 0,09% | 0,12 | 140,15 | 140,05 | 138,05 | 140,70 | 3M | 1.003 |
| 21/01/2019 | -0,69% | -0,97 | 140,03 | 140,99 | 140,03 | 141,49 | 2M | 675 |
| 18/01/2019 | 2,92% | 4,00 | 141,00 | 136,98 | 136,45 | 141,96 | 2M | 795 |
| 17/01/2019 | 0,82% | 1,12 | 137,00 | 135,88 | 135,00 | 137,00 | 1M | 558 |
| 16/01/2019 | 0,35% | 0,48 | 135,88 | 135,46 | 134,81 | 135,90 | 3M | 1.131 |
| 15/01/2019 | 0,37% | 0,50 | 135,40 | 135,49 | 134,51 | 135,49 | 3M | 1.423 |
| 14/01/2019 | -0,01% | -0,02 | 134,90 | 135,01 | 134,70 | 135,50 | 2M | 598 |
| 11/01/2019 | -0,06% | -0,08 | 134,92 | 134,89 | 134,61 | 135,00 | 2M | 743 |
| 10/01/2019 | -0,44% | -0,60 | 135,00 | 135,59 | 134,02 | 135,59 | 2M | 913 |
| 09/01/2019 | 1,06% | 1,42 | 135,60 | 134,47 | 134,19 | 135,99 | 2M | 883 |
| 08/01/2019 | -0,39% | -0,52 | 134,18 | 134,68 | 132,05 | 135,17 | 2M | 1.703 |
| 07/01/2019 | 0,15% | 0,20 | 134,70 | 134,90 | 133,90 | 135,17 | 2M | 1.383 |
| 04/01/2019 | -0,37% | -0,50 | 134,50 | 135,30 | 133,35 | 136,08 | 2M | 1.496 |
| 03/01/2019 | -1,19% | -1,62 | 135,00 | 136,00 | 134,97 | 136,37 | 2M | 794 |
| 02/01/2019 | 1,28% | 1,73 | 136,62 | 134,90 | 134,78 | 136,90 | 1M | 532 |
| 28/12/2018 | 0,81% | 1,09 | 134,89 | 134,31 | 133,90 | 134,95 | 2M | 672 |
| 27/12/2018 | -0,48% | -0,64 | 133,80 | 134,51 | 133,11 | 134,52 | 2M | 666 |
| 26/12/2018 | 1,85% | 2,44 | 134,44 | 132,80 | 132,10 | 135,00 | 2M | 745 |
| 21/12/2018 | -0,27% | -0,36 | 132,00 | 132,44 | 132,00 | 132,80 | 3M | 972 |
| 20/12/2018 | 0,88% | 1,16 | 132,36 | 131,69 | 131,50 | 132,50 | 2M | 467 |
| 19/12/2018 | -0,61% | -0,80 | 131,20 | 131,98 | 131,10 | 132,48 | 2M | 841 |
| 18/12/2018 | 1,37% | 1,79 | 132,00 | 130,25 | 130,02 | 132,00 | 2M | 1.122 |
| 17/12/2018 | -0,44% | -0,58 | 130,21 | 130,79 | 130,00 | 131,98 | 3M | 1.172 |
| 14/12/2018 | 0,62% | 0,80 | 130,79 | 129,95 | 129,15 | 130,79 | 2M | 866 |
| 13/12/2018 | 0,01% | 0,01 | 129,99 | 129,94 | 129,00 | 130,90 | 3M | 1.088 |
| 12/12/2018 | 1,10% | 1,41 | 129,98 | 128,68 | 128,07 | 129,98 | 2M | 636 |
| 11/12/2018 | 0,52% | 0,67 | 128,57 | 128,00 | 127,53 | 129,00 | 2M | 1.045 |
| 10/12/2018 | 0,69% | 0,88 | 127,90 | 127,35 | 127,02 | 128,45 | 2M | 697 |
| 07/12/2018 | -0,09% | -0,12 | 127,02 | 127,19 | 126,92 | 127,65 | 2M | 715 |
| 06/12/2018 | 0,20% | 0,25 | 127,14 | 126,98 | 126,21 | 127,40 | 2M | 791 |
| 05/12/2018 | 0,11% | 0,14 | 126,89 | 126,76 | 125,80 | 128,27 | 7M | 2.602 |
| 04/12/2018 | -1,68% | -2,17 | 126,75 | 128,11 | 125,53 | 128,78 | 3M | 1.119 |
| 03/12/2018 | 0,84% | 1,07 | 128,92 | 128,91 | 128,01 | 129,19 | 1M | 557 |
| 30/11/2018 | -0,12% | -0,15 | 127,85 | 127,97 | 127,80 | 128,95 | 3M | 904 |
| 29/11/2018 | -0,05% | -0,07 | 128,00 | 128,13 | 125,06 | 128,13 | 2M | 715 |
| 28/11/2018 | -0,37% | -0,48 | 128,07 | 128,76 | 127,99 | 129,20 | 2M | 802 |
| 27/11/2018 | -0,50% | -0,65 | 128,55 | 129,21 | 128,11 | 130,18 | 2M | 562 |
| 26/11/2018 | -0,92% | -1,20 | 129,20 | 130,38 | 128,78 | 130,38 | 2M | 535 |
| 23/11/2018 | 0,87% | 1,12 | 130,40 | 129,00 | 129,00 | 130,40 | 1M | 442 |
| 22/11/2018 | 0,49% | 0,63 | 129,28 | 129,00 | 128,52 | 129,29 | 2M | 797 |
| 21/11/2018 | 0,31% | 0,40 | 128,65 | 128,50 | 128,30 | 129,68 | 2M | 718 |
| 19/11/2018 | -0,77% | -1,00 | 128,25 | 129,86 | 127,80 | 129,87 | 2M | 1.071 |
| 16/11/2018 | 0,98% | 1,25 | 129,25 | 128,35 | 128,00 | 129,50 | 2M | 811 |
| 14/11/2018 | 0,79% | 1,00 | 128,00 | 127,50 | 126,90 | 128,50 | 2M | 832 |
| 13/11/2018 | 1,94% | 2,42 | 127,00 | 124,60 | 124,60 | 127,60 | 3M | 749 |
| 12/11/2018 | 0,63% | 0,78 | 124,58 | 123,80 | 123,65 | 124,58 | 2M | 777 |
| 09/11/2018 | 0,05% | 0,06 | 123,80 | 124,09 | 123,15 | 124,10 | 3M | 1.134 |
| 08/11/2018 | 0,32% | 0,39 | 123,74 | 123,35 | 123,20 | 124,40 | 2M | 591 |
| 07/11/2018 | -0,09% | -0,11 | 123,35 | 123,46 | 123,05 | 123,88 | 2M | 642 |
| 06/11/2018 | 0,25% | 0,31 | 123,46 | 123,40 | 123,02 | 123,84 | 2M | 1.043 |
| 05/11/2018 | -0,41% | -0,51 | 123,15 | 123,44 | 123,00 | 123,97 | 3M | 732 |
| 01/11/2018 | 0,11% | 0,14 | 123,66 | 123,59 | 122,90 | 124,51 | 4M | 1.194 |
| 31/10/2018 | 0,42% | 0,52 | 123,52 | 123,03 | 123,00 | 123,87 | 3M | 866 |
| 30/10/2018 | -0,81% | -1,00 | 123,00 | 124,01 | 122,60 | 125,25 | 5M | 1.218 |
| 29/10/2018 | 0,04% | 0,05 | 124,00 | 123,50 | 123,30 | 124,21 | 1M | 428 |
| 26/10/2018 | -0,16% | -0,20 | 123,95 | 124,20 | 123,00 | 124,20 | 4M | 11.257 |
| 25/10/2018 | -0,04% | -0,05 | 124,15 | 124,79 | 123,53 | 124,79 | 2M | 863 |
| 24/10/2018 | 0,06% | 0,07 | 124,20 | 124,46 | 123,59 | 124,46 | 2M | 444 |
| 23/10/2018 | 0,44% | 0,54 | 124,13 | 123,58 | 123,00 | 124,33 | 2M | 688 |
| 22/10/2018 | 0,40% | 0,49 | 123,59 | 123,10 | 122,96 | 124,48 | 2M | 478 |
| 19/10/2018 | -0,62% | -0,77 | 123,10 | 123,97 | 123,05 | 124,34 | 1M | 671 |
| 18/10/2018 | 0,72% | 0,89 | 123,87 | 122,99 | 122,50 | 123,98 | 2M | 1.193 |
| 17/10/2018 | -0,14% | -0,17 | 122,98 | 123,15 | 122,31 | 123,20 | 3M | 1.389 |
| 16/10/2018 | 0,14% | 0,17 | 123,15 | 122,71 | 122,50 | 123,25 | 3M | 590 |
| 15/10/2018 | 0,15% | 0,19 | 122,98 | 122,80 | 122,04 | 123,00 | 3M | 997 |
| 11/10/2018 | 0,08% | 0,10 | 122,79 | 122,80 | 122,00 | 123,00 | 2M | 442 |
| 10/10/2018 | -0,45% | -0,56 | 122,69 | 123,22 | 122,50 | 123,25 | 1M | 464 |
| 09/10/2018 | 1,11% | 1,35 | 123,25 | 122,20 | 121,50 | 123,25 | 1M | 444 |
| 08/10/2018 | 0,33% | 0,40 | 121,90 | 121,49 | 120,25 | 122,20 | 2M | 1.802 |
| 05/10/2018 | -0,40% | -0,49 | 121,50 | 121,99 | 121,10 | 122,00 | 2M | 1.200 |
| 04/10/2018 | -0,42% | -0,52 | 121,99 | 122,98 | 121,65 | 123,00 | 1M | 454 |
| 03/10/2018 | 0,25% | 0,31 | 122,51 | 122,20 | 122,00 | 124,13 | 3M | 5.479 |
| 02/10/2018 | 0,53% | 0,65 | 122,20 | 121,00 | 120,10 | 122,76 | 2M | 472 |
| 01/10/2018 | -0,69% | -0,85 | 121,55 | 122,30 | 121,29 | 122,39 | 2M | 595 |
| 28/09/2018 | -0,03% | -0,04 | 122,40 | 122,43 | 121,90 | 122,45 | 1M | 398 |
| 27/09/2018 | 0,26% | 0,32 | 122,44 | 122,17 | 121,94 | 122,67 | 2M | 510 |
| 26/09/2018 | -0,31% | -0,38 | 122,12 | 122,50 | 122,12 | 123,39 | 2M | 427 |
| 25/09/2018 | 0,00% | 0,00 | 122,50 | 122,75 | 122,23 | 122,75 | 2M | 483 |
| 24/09/2018 | -0,33% | -0,41 | 122,50 | 123,13 | 122,15 | 123,13 | 2M | 568 |
Date,Open,High,Low,Close,Volume
22-Feb-19,127.04,128.49,126.80,126.80,4238243
21-Feb-19,127.56,129.80,126.70,127.00,3409065
20-Feb-19,127.49,128.50,126.85,127.45,3526554
19-Feb-19,126.64,128.49,126.17,127.50,3984547
18-Feb-19,126.57,127.34,126.04,126.63,3362319
15-Feb-19,127.12,127.20,125.50,125.75,4316705
14-Feb-19,127.14,127.37,126.59,126.60,2954763
13-Feb-19,127.10,127.37,126.60,126.99,3100496
12-Feb-19,127.16,127.77,126.00,127.06,3018855
11-Feb-19,128.35,128.44,125.50,126.50,2755255
08-Feb-19,126.20,128.35,125.15,128.35,3297676
07-Feb-19,127.71,129.00,125.50,126.20,4020836
06-Feb-19,129.98,129.99,126.85,127.60,4987511
05-Feb-19,130.02,130.39,128.01,130.00,3742288
04-Feb-19,130.94,131.63,129.99,129.99,4220689
01-Feb-19,132.00,133.00,130.90,131.64,2923157
31-Jan-19,132.48,134.50,131.80,131.98,3109963
30-Jan-19,132.49,133.30,131.21,132.50,2325314
29-Jan-19,131.35,132.05,130.11,132.00,3028214
28-Jan-19,131.50,131.60,130.20,131.39,2695973
24-Jan-19,134.80,136.95,130.30,131.90,4943910
23-Jan-19,140.38,141.00,139.15,140.00,2535152
22-Jan-19,140.05,140.70,138.05,140.15,2579053
21-Jan-19,140.99,141.49,140.03,140.03,2351480
18-Jan-19,136.98,141.96,136.45,141.00,1950647
17-Jan-19,135.88,137.00,135.00,137.00,1405844
16-Jan-19,135.46,135.90,134.81,135.88,2784339
15-Jan-19,135.49,135.49,134.51,135.40,2757532
14-Jan-19,135.01,135.50,134.70,134.90,2023029
11-Jan-19,134.89,135.00,134.61,134.92,1801476
10-Jan-19,135.59,135.59,134.02,135.00,1956955
09-Jan-19,134.47,135.99,134.19,135.60,1709842
08-Jan-19,134.68,135.17,132.05,134.18,2111214
07-Jan-19,134.90,135.17,133.90,134.70,1821012
04-Jan-19,135.30,136.08,133.35,134.50,2179461
03-Jan-19,136.00,136.37,134.97,135.00,2100172
02-Jan-19,134.90,136.90,134.78,136.62,1439816
28-Dec-18,134.31,134.95,133.90,134.89,2300380
27-Dec-18,134.51,134.52,133.11,133.80,2277848
26-Dec-18,132.80,135.00,132.10,134.44,2327065
21-Dec-18,132.44,132.80,132.00,132.00,2864461
20-Dec-18,131.69,132.50,131.50,132.36,1789621
19-Dec-18,131.98,132.48,131.10,131.20,2277144
18-Dec-18,130.25,132.00,130.02,132.00,2458083
17-Dec-18,130.79,131.98,130.00,130.21,2864689
14-Dec-18,129.95,130.79,129.15,130.79,2448552
13-Dec-18,129.94,130.90,129.00,129.99,2591723
12-Dec-18,128.68,129.98,128.07,129.98,2156964
11-Dec-18,128.00,129.00,127.53,128.57,2054093
10-Dec-18,127.35,128.45,127.02,127.90,1886946
07-Dec-18,127.19,127.65,126.92,127.02,1899458
06-Dec-18,126.98,127.40,126.21,127.14,2424771
05-Dec-18,126.76,128.27,125.80,126.89,6567614
04-Dec-18,128.11,128.78,125.53,126.75,2504922
03-Dec-18,128.91,129.19,128.01,128.92,1252791
30-Nov-18,127.97,128.95,127.80,127.85,3034123
29-Nov-18,128.13,128.13,125.06,128.00,2178730
28-Nov-18,128.76,129.20,127.99,128.07,1958489
27-Nov-18,129.21,130.18,128.11,128.55,1728756
26-Nov-18,130.38,130.38,128.78,129.20,1861959
23-Nov-18,129.00,130.40,129.00,130.40,1192352
22-Nov-18,129.00,129.29,128.52,129.28,1926213
21-Nov-18,128.50,129.68,128.30,128.65,1935226
19-Nov-18,129.86,129.87,127.80,128.25,2472142
16-Nov-18,128.35,129.50,128.00,129.25,1738224
14-Nov-18,127.50,128.50,126.90,128.00,1963869
13-Nov-18,124.60,127.60,124.60,127.00,2506567
12-Nov-18,123.80,124.58,123.65,124.58,2050702
09-Nov-18,124.09,124.10,123.15,123.80,2793061
08-Nov-18,123.35,124.40,123.20,123.74,1693393
07-Nov-18,123.46,123.88,123.05,123.35,1804365
06-Nov-18,123.40,123.84,123.02,123.46,2446262
05-Nov-18,123.44,123.97,123.00,123.15,2669463
01-Nov-18,123.59,124.51,122.90,123.66,4180923
31-Oct-18,123.03,123.87,123.00,123.52,2608033
30-Oct-18,124.01,125.25,122.60,123.00,4700840
29-Oct-18,123.50,124.21,123.30,124.00,1413815
26-Oct-18,124.20,124.20,123.00,123.95,4320658
25-Oct-18,124.79,124.79,123.53,124.15,2179325
24-Oct-18,124.46,124.46,123.59,124.20,1635188
23-Oct-18,123.58,124.33,123.00,124.13,2068997
22-Oct-18,123.10,124.48,122.96,123.59,1903571
19-Oct-18,123.97,124.34,123.05,123.10,1446093
18-Oct-18,122.99,123.98,122.50,123.87,2493201
17-Oct-18,123.15,123.20,122.31,122.98,2512031
16-Oct-18,122.71,123.25,122.50,123.15,2523542
15-Oct-18,122.80,123.00,122.04,122.98,3206590
11-Oct-18,122.80,123.00,122.00,122.79,1623047
10-Oct-18,123.22,123.25,122.50,122.69,1467664
09-Oct-18,122.20,123.25,121.50,123.25,1044772
08-Oct-18,121.49,122.20,120.25,121.90,2399592
05-Oct-18,121.99,122.00,121.10,121.50,2365071
04-Oct-18,122.98,123.00,121.65,121.99,1170674
03-Oct-18,122.20,124.13,122.00,122.51,2564106
02-Oct-18,121.00,122.76,120.10,122.20,2163299
01-Oct-18,122.30,122.39,121.29,121.55,2139134
28-Sep-18,122.43,122.45,121.90,122.40,1259817
27-Sep-18,122.17,122.67,121.94,122.44,1600115
26-Sep-18,122.50,123.39,122.12,122.12,2322147
25-Sep-18,122.75,122.75,122.23,122.50,1551220
24-Sep-18,123.13,123.13,122.15,122.50,1991791
21-Sep-18,122.80,123.29,122.63,122.91,1991791
20-Sep-18,123.09,123.50,122.57,122.57,1991791
19-Sep-18,122.99,123.10,122.86,123.10,1991791
18-Sep-18,122.81,123.36,122.61,122.80,1991791
17-Sep-18,123.37,123.84,122.75,122.81,1991791
14-Sep-18,123.80,123.80,122.50,123.37,1991791
13-Sep-18,123.20,123.88,122.93,123.34,1991791
12-Sep-18,123.00,123.47,122.92,123.20,1991791
11-Sep-18,122.99,123.88,122.63,122.91,1991791
10-Sep-18,123.16,123.50,123.00,123.20,1991791
06-Sep-18,122.76,124.47,122.76,123.11,1991791
05-Sep-18,124.50,124.92,122.56,122.62,1991791
04-Sep-18,125.79,128.99,123.35,123.80,1991791
03-Sep-18,126.00,126.58,125.10,125.90,1991791
31-Aug-18,126.29,126.29,125.25,126.00,1991791
30-Aug-18,126.10,127.42,125.17,125.50,1991791
29-Aug-18,126.50,126.99,125.16,125.37,1991791
28-Aug-18,126.70,127.46,125.80,126.00,1991791
27-Aug-18,126.99,127.93,126.05,126.60,1991791
24-Aug-18,126.80,126.97,126.40,126.88,1991791
23-Aug-18,126.17,126.95,126.10,126.95,1991791
22-Aug-18,126.18,126.88,125.21,126.23,1991791
21-Aug-18,126.90,126.90,125.00,126.18,1991791
20-Aug-18,125.94,126.26,125.07,126.19,1991791
17-Aug-18,126.64,126.88,124.04,125.97,1991791
16-Aug-18,124.59,126.65,123.73,126.00,1991791
15-Aug-18,124.13,124.94,123.50,123.93,1991791
14-Aug-18,124.99,126.10,123.96,124.02,1991791
13-Aug-18,127.19,127.19,123.12,123.56,1991791
10-Aug-18,126.39,127.93,124.02,127.30,1991791
09-Aug-18,125.98,126.96,125.13,126.39,1991791
08-Aug-18,123.98,125.89,123.00,125.00,1991791
07-Aug-18,124.31,124.31,123.61,123.61,1991791
*exoneração de responsabilidade