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
21/01/2025	0,11%	0,01	9,22	9,31	9,17	9,35	2M	7.464
20/01/2025	0,55%	0,05	9,21	9,16	9,05	9,34	3M	8.245
17/01/2025	-0,22%	-0,02	9,16	9,19	9,11	9,20	2M	7.903
16/01/2025	-0,65%	-0,06	9,18	9,30	9,18	9,30	2M	7.496
15/01/2025	0,87%	0,08	9,24	9,25	9,21	9,28	2M	6.167
14/01/2025	0,66%	0,06	9,16	9,15	9,05	9,20	2M	7.707
13/01/2025	-1,09%	-0,10	9,10	9,23	9,07	9,29	2M	8.340

10/01/2025	0,00%	0,00	9,20	9,20	9,03	9,33	4M	13.861
09/01/2025	-0,22%	-0,02	9,20	9,29	9,20	9,29	2M	9.629
08/01/2025	-0,65%	-0,06	9,22	9,28	9,19	9,32	4M	9.444
07/01/2025	-1,90%	-0,18	9,28	9,49	9,21	9,51	3M	13.116
06/01/2025	-2,47%	-0,24	9,46	9,74	9,46	9,78	2M	8.902
03/01/2025	-2,51%	-0,25	9,70	9,86	9,60	9,94	3M	12.446
02/01/2025	1,02%	0,10	9,95	9,95	9,85	10,00	3M	25.802
30/12/2024	-0,30%	-0,03	9,85	9,91	9,82	9,99	2M	6.754
27/12/2024	0,82%	0,08	9,88	9,82	9,75	9,94	2M	6.177
26/12/2024	-0,20%	-0,02	9,80	9,89	9,49	10,00	3M	8.934
23/12/2024	3,92%	0,37	9,82	9,45	9,35	9,89	2M	8.623
20/12/2024	0,75%	0,07	9,45	9,37	9,19	9,49	2M	11.886
19/12/2024	3,30%	0,30	9,38	9,08	8,98	9,38	2M	6.563
18/12/2024	-1,52%	-0,14	9,08	9,32	9,02	9,32	2M	7.086
17/12/2024	-1,81%	-0,17	9,22	9,41	9,20	9,43	2M	7.360
16/12/2024	-1,88%	-0,18	9,39	9,67	9,38	9,71	3M	12.409
13/12/2024	1,27%	0,12	9,57	9,45	9,43	9,62	2M	8.298
12/12/2024	0,00%	0,00	9,45	9,35	9,33	9,53	3M	9.110
11/12/2024	-0,84%	-0,08	9,45	9,53	9,42	9,62	2M	7.107
10/12/2024	0,32%	0,03	9,53	9,50	9,45	9,56	2M	5.360
09/12/2024	-1,66%	-0,16	9,50	9,65	9,46	9,76	3M	9.854
06/12/2024	0,73%	0,07	9,66	9,59	9,53	9,78	3M	8.172
05/12/2024	-1,44%	-0,14	9,59	9,74	9,51	9,79	2M	7.370
04/12/2024	-2,41%	-0,24	9,73	9,97	9,73	9,99	2M	5.233
03/12/2024	-0,70%	-0,07	9,97	9,99	9,91	10,00	2M	8.267
02/12/2024	-0,40%	-0,04	10,04	10,10	10,00	10,15	2M	6.074
29/11/2024	0,50%	0,05	10,08	10,04	10,03	10,09	1M	6.083
28/11/2024	-0,40%	-0,04	10,03	10,10	10,01	10,10	1M	13.905
27/11/2024	-0,10%	-0,01	10,07	10,08	10,02	10,10	2M	7.780
26/11/2024	0,10%	0,01	10,08	10,08	10,05	10,08	1M	4.124
25/11/2024	0,30%	0,03	10,07	10,08	10,01	10,08	3M	8.777
22/11/2024	0,10%	0,01	10,04	10,04	10,04	10,08	2M	6.762
21/11/2024	0,10%	0,01	10,03	10,04	10,01	10,07	2M	7.301
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	-	-	11,06	11,08	11,03	11,11	833K	4.505

Date,Open,High,Low,Close,Volume
21-Jan-25,9.31,9.35,9.17,9.22,2055500
20-Jan-25,9.16,9.34,9.05,9.21,2658409
17-Jan-25,9.19,9.20,9.11,9.16,1794199
16-Jan-25,9.30,9.30,9.18,9.18,1688480
15-Jan-25,9.25,9.28,9.21,9.24,1687121
14-Jan-25,9.15,9.20,9.05,9.16,1523349
13-Jan-25,9.23,9.29,9.07,9.10,2204405
10-Jan-25,9.20,9.33,9.03,9.20,3548105
09-Jan-25,9.29,9.29,9.20,9.20,1542949
08-Jan-25,9.28,9.32,9.19,9.22,3521035
07-Jan-25,9.49,9.51,9.21,9.28,2885764
06-Jan-25,9.74,9.78,9.46,9.46,2464285
03-Jan-25,9.86,9.94,9.60,9.70,2613474
02-Jan-25,9.95,10.00,9.85,9.95,2676975
30-Dec-24,9.91,9.99,9.82,9.85,1832631
27-Dec-24,9.82,9.94,9.75,9.88,2013229
26-Dec-24,9.89,10.00,9.49,9.80,2750968
23-Dec-24,9.45,9.89,9.35,9.82,2319363
20-Dec-24,9.37,9.49,9.19,9.45,2334680
19-Dec-24,9.08,9.38,8.98,9.38,2465426
18-Dec-24,9.32,9.32,9.02,9.08,2481105
17-Dec-24,9.41,9.43,9.20,9.22,2214299
16-Dec-24,9.67,9.71,9.38,9.39,2603412
13-Dec-24,9.45,9.62,9.43,9.57,2008801
12-Dec-24,9.35,9.53,9.33,9.45,2589781
11-Dec-24,9.53,9.62,9.42,9.45,1621387
10-Dec-24,9.50,9.56,9.45,9.53,1590229
09-Dec-24,9.65,9.76,9.46,9.50,3158088
06-Dec-24,9.59,9.78,9.53,9.66,3218477
05-Dec-24,9.74,9.79,9.51,9.59,2338864
04-Dec-24,9.97,9.99,9.73,9.73,1993588
03-Dec-24,9.99,10.00,9.91,9.97,2458907
02-Dec-24,10.10,10.15,10.00,10.04,2090225
29-Nov-24,10.04,10.09,10.03,10.08,1353220
28-Nov-24,10.10,10.10,10.01,10.03,1323569
27-Nov-24,10.08,10.10,10.02,10.07,2249561
26-Nov-24,10.08,10.08,10.05,10.08,1432183
25-Nov-24,10.08,10.08,10.01,10.07,2574811
22-Nov-24,10.04,10.08,10.04,10.04,1697766
21-Nov-24,10.04,10.07,10.01,10.03,1900859
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

*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