ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: GGRC11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20201,99%2,42123,97122,27122,27124,433M2.670
02/06/20200,45%0,55121,55120,94120,69121,682M1.823
01/06/20200,01%0,01121,00120,99119,11121,003M2.604
29/05/20200,83%0,99120,99120,00119,16121,001M1.022
28/05/20200,93%1,10120,00119,10119,00120,141M766
27/05/2020-0,14%-0,17118,90119,32118,80120,002M1.120
26/05/2020-0,90%-1,08119,07119,85119,00119,852M1.587
25/05/2020-0,70%-0,85120,15120,79119,58120,793M2.503
22/05/20200,22%0,27121,00119,89117,73121,003M3.050
21/05/20201,41%1,68120,73119,78119,15120,981M1.323
20/05/2020-0,65%-0,78119,05119,83118,69119,992M1.585
19/05/20200,26%0,31119,83120,00119,56120,401M1.067
18/05/2020-2,37%-2,90119,52122,41119,52122,413M2.215
15/05/20201,19%1,44122,42121,78120,00122,432M1.463
14/05/20200,23%0,28120,98120,05119,13121,001M766
13/05/2020-0,54%-0,65120,70121,00120,02121,851M1.236
12/05/2020-0,11%-0,13121,35121,48121,01121,972M2.311
11/05/2020-0,15%-0,18121,48121,66120,70122,001M1.177
08/05/2020-0,44%-0,54121,66122,44120,29122,732M2.343
07/05/20201,08%1,30122,20121,00120,90122,462M997
06/05/20201,09%1,30120,90119,90119,66120,901M728
05/05/2020-0,75%-0,90119,60120,70118,82120,702M844
04/05/2020-1,23%-1,50120,50121,88120,10121,882M1.604
30/04/20200,90%1,09122,00120,90120,16122,001M1.649
29/04/2020-0,07%-0,09120,91121,01118,00122,001M2.808
28/04/20200,83%1,00121,00120,89120,25122,421M1.472
27/04/20201,95%2,29120,00118,20118,20121,871M899
24/04/2020-1,91%-2,29117,71122,71117,71122,712M1.614
23/04/2020-1,06%-1,28120,00122,50120,00124,052M1.217
22/04/2020-0,42%-0,51121,28121,79121,01122,281M2.607
20/04/20200,24%0,29121,79121,48120,01122,001M1.335
17/04/2020-1,22%-1,50121,50123,45119,50123,502M1.486
16/04/2020-1,91%-2,40123,00124,00121,14124,393M2.849
15/04/2020-0,68%-0,86125,40126,26125,12126,882M2.275
14/04/20202,52%3,10126,26123,16123,16126,902M1.066
13/04/20202,36%2,84123,16121,00121,00123,972M969
09/04/20201,54%1,82120,32119,55119,00121,002M1.514
08/04/20201,28%1,50118,50117,00117,00119,551M1.513
07/04/20200,86%1,00117,00116,51116,50119,552M1.413
06/04/2020-0,12%-0,14116,00118,41115,50119,991M718
03/04/2020-1,16%-1,36116,14116,00115,00117,992M1.135
02/04/20200,09%0,10117,50117,40113,99119,002M793
01/04/2020-1,28%-1,52117,40118,92115,71119,992M1.032
31/03/20201,68%1,97118,92117,00117,00122,002M732
30/03/20203,86%4,35116,95113,00113,00116,951M1.239
27/03/20202,36%2,60112,60112,52107,23114,492M1.594
26/03/20204,64%4,88110,00107,90106,50114,992M1.324
25/03/20206,18%6,12105,12100,00100,00106,892M1.101
24/03/20202,06%2,0099,0098,0098,00100,952M2.159
23/03/2020-2,99%-2,9997,0098,1594,0598,152M1.178
20/03/20206,37%5,9999,9996,5596,55108,892M1.522
19/03/2020-2,79%-2,7094,0093,5083,5096,693M2.890
18/03/2020-14,88%-16,9096,70113,0091,10113,473M2.917
17/03/2020-1,40%-1,61113,60116,60113,30116,602M1.377
16/03/2020-5,41%-6,59115,21115,00114,00116,703M2.955
13/03/20201,50%1,80121,80120,50119,96126,893M2.159
12/03/2020-7,19%-9,29120,00125,00112,50125,004M2.929
11/03/2020-2,13%-2,81129,29132,20128,00133,003M1.498
10/03/20202,80%3,60132,10129,00129,00133,962M1.310
09/03/2020-4,10%-5,50128,50132,98126,50132,984M2.541
06/03/2020-1,18%-1,60134,00135,60133,25135,603M1.735
05/03/2020-1,09%-1,50135,60137,10135,52137,302M832
04/03/2020-0,29%-0,40137,10137,50136,02137,502M1.337
03/03/20200,20%0,27137,50137,24137,00139,992M1.508
02/03/20200,81%1,10137,23136,15136,14137,903M1.512
28/02/20200,17%0,23136,13136,00135,51138,013M1.850
27/02/20200,30%0,40135,90135,30134,98136,502M2.006
26/02/2020-2,26%-3,13135,50138,00135,00138,372M1.394
21/02/20200,53%0,73138,63137,90137,50139,002M942
20/02/2020-0,22%-0,30137,90138,19137,11138,192M1.537
19/02/2020-1,07%-1,50138,20139,69137,98139,693M1.381
18/02/20200,00%0,00139,70139,80138,97139,802M799
17/02/2020-0,03%-0,04139,70139,90138,00139,904M1.490
14/02/2020-0,01%-0,01139,74140,00139,50140,002M2.058
13/02/2020-0,18%-0,25139,75138,60138,60140,002M1.201
12/02/20201,08%1,50140,00138,78138,60140,001M749
11/02/2020-0,37%-0,52138,50139,02138,00139,903M1.650
10/02/2020-0,69%-0,97139,02141,00139,02141,002M1.978
07/02/2020-0,79%-1,11139,99141,00138,38141,502M1.798
06/02/20200,45%0,63141,10140,50138,50142,523M2.476
05/02/20201,04%1,45140,47139,09138,54140,503M1.370
04/02/20200,37%0,51139,02138,51138,51139,502M1.012
03/02/2020-0,85%-1,19138,51139,85138,00140,002M1.468
31/01/20201,22%1,69139,70138,12138,01140,742M942
30/01/2020-0,71%-0,98138,01139,00137,80139,993M1.393
29/01/2020-0,96%-1,35138,99140,01138,99141,753M2.014
28/01/2020-0,81%-1,14140,34141,50139,99143,003M1.889
27/01/2020-0,23%-0,33141,48141,81140,11142,002M1.693
24/01/2020-0,83%-1,19141,81143,01140,00144,493M1.896
23/01/20200,03%0,05143,00143,00142,50143,993M2.490
22/01/20200,53%0,75142,95142,20141,50143,003M1.662
21/01/2020-1,32%-1,90142,20144,00141,50144,003M1.273
20/01/2020-2,31%-3,40144,10147,50143,13147,504M1.922
17/01/2020-0,14%-0,21147,50147,99146,73147,992M979
16/01/2020-0,32%-0,47147,71148,50147,54148,993M1.188
15/01/2020-0,55%-0,82148,18149,00147,00149,003M1.506
14/01/2020-0,50%-0,75149,00149,73148,00149,753M1.533
13/01/2020-0,16%-0,24149,75149,99148,36150,004M1.583
10/01/20200,68%1,01149,99149,00147,20150,305M2.664
09/01/2020-0,68%-1,02148,98149,99147,12150,008M9.374
08/01/2020-0,60%-0,90150,00150,89148,20150,895M4.183
07/01/20200,50%0,75150,90150,15149,50151,2010M4.030
06/01/20200,10%0,15150,15150,10149,25150,504M1.399
03/01/2020-0,53%-0,80150,00150,00146,00150,674M1.779
02/01/20200,40%0,60150,80150,21150,21151,844M1.355
30/12/20190,20%0,30150,20150,70149,98150,992M888
27/12/2019-0,31%-0,46149,90150,37148,00151,004M1.104
26/12/20190,24%0,36150,36150,45149,80152,004M1.496
23/12/2019-0,66%-1,00150,00151,00149,55151,003M1.385
20/12/20190,67%1,01151,00149,97149,09151,002M881
19/12/2019-0,33%-0,49149,99150,47149,90150,752M800
18/12/20190,99%1,47150,48149,00149,00151,354M1.235
17/12/20190,68%1,01149,01147,50147,50153,175M1.218
16/12/20190,68%1,00148,00147,00146,31148,007M1.393
13/12/20191,38%2,00147,00145,11145,11147,903M1.486
12/12/2019-1,28%-1,88145,00146,89145,00147,004M1.737
11/12/20190,69%1,00146,88146,00145,90147,013M1.209
10/12/20190,61%0,88145,88145,00145,00146,126M1.390
09/12/20191,40%2,00145,00143,00142,06145,1010M2.470
06/12/20191,42%2,00143,00141,00140,69143,174M1.316
05/12/20190,62%0,87141,00140,13139,95141,325M1.367
04/12/20190,52%0,73140,13139,40139,00140,484M2.180
03/12/20190,61%0,85139,40138,10136,50140,049M1.681
02/12/2019-0,04%-0,05138,55138,60138,50139,003M2.418
29/11/20191,89%2,57138,60136,50136,20138,693M1.389
28/11/20190,67%0,91136,03135,12134,75136,504M2.084
27/11/2019-0,28%-0,38135,12136,00135,01137,696M2.834
26/11/20192,53%3,35135,50132,51132,51135,8212M4.434
25/11/2019-5,94%-8,34132,15132,50128,00135,0043M14.658
22/11/2019-0,20%-0,28140,49140,55140,00141,916M2.496
21/11/2019-2,58%-3,73140,77143,00139,65143,008M2.947
19/11/20191,19%1,70144,50142,97142,80144,503M886
18/11/2019-0,01%-0,02142,80142,82141,50142,834M2.182
14/11/2019--142,82142,10141,70142,933M4.827


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br