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
19/01/2022	1,94%	2,23	117,43	115,25	114,95	117,89	2M	1.170
18/01/2022	-0,51%	-0,59	115,20	115,79	115,00	115,89	1M	1.538
17/01/2022	0,77%	0,89	115,79	114,90	114,55	115,90	2M	1.863
14/01/2022	2,22%	2,50	114,90	112,40	111,50	114,90	3M	3.007
13/01/2022	0,71%	0,79	112,40	111,62	111,20	112,92	2M	3.044
12/01/2022	0,10%	0,11	111,61	111,50	110,72	113,79	2M	2.183
11/01/2022	0,00%	0,00	111,50	111,50	110,56	112,00	1M	1.613
10/01/2022	0,26%	0,29	111,50	111,87	110,15	112,00	1M	1.391
07/01/2022	-0,85%	-0,95	111,21	112,16	111,21	113,95	1M	1.087
06/01/2022	-1,57%	-1,79	112,16	113,80	112,10	114,30	2M	3.284
05/01/2022	-0,70%	-0,80	113,95	114,76	112,91	114,89	1M	3.321

04/01/2022	0,39%	0,45	114,75	113,48	112,91	114,87	2M	2.223
03/01/2022	1,58%	1,78	114,30	112,98	112,98	114,99	2M	3.786
30/12/2021	0,70%	0,78	112,52	111,87	111,26	113,49	1M	3.446
29/12/2021	2,28%	2,49	111,74	111,50	109,58	111,85	1M	1.362
28/12/2021	-1,13%	-1,25	109,25	111,00	109,25	111,87	1M	1.764
27/12/2021	0,56%	0,61	110,50	109,89	109,01	111,00	1M	2.006
23/12/2021	0,47%	0,51	109,89	109,38	108,70	110,00	876K	1.768
22/12/2021	0,39%	0,43	109,38	108,51	108,46	109,93	1M	1.820
21/12/2021	0,70%	0,76	108,95	108,19	107,40	109,90	899K	1.092
20/12/2021	0,76%	0,82	108,19	107,40	106,99	108,75	1M	1.417
17/12/2021	0,06%	0,06	107,37	107,99	107,22	108,87	1M	1.154
16/12/2021	0,08%	0,09	107,31	107,22	107,00	108,83	1M	2.070
15/12/2021	0,02%	0,02	107,22	107,20	107,20	107,83	1M	1.407
14/12/2021	0,54%	0,58	107,20	106,99	106,62	107,99	969K	2.978
13/12/2021	0,08%	0,09	106,62	106,96	106,01	108,29	1M	1.363
10/12/2021	-1,82%	-1,97	106,53	108,50	106,52	108,79	1M	2.324
09/12/2021	0,75%	0,81	108,50	107,99	106,01	108,97	1M	1.907
08/12/2021	0,69%	0,74	107,69	106,95	106,00	109,69	1M	1.343
07/12/2021	1,28%	1,35	106,95	106,00	105,62	107,90	1M	1.481
06/12/2021	2,72%	2,80	105,60	102,99	102,83	106,98	1M	1.381
03/12/2021	-2,58%	-2,72	102,80	105,09	102,49	105,52	2M	2.486
02/12/2021	-0,45%	-0,48	105,52	105,20	105,20	107,99	843K	1.372
01/12/2021	0,89%	0,94	106,00	104,63	104,01	106,00	1M	1.483
30/11/2021	3,41%	3,46	105,06	101,98	101,98	105,06	2M	2.459
29/11/2021	3,94%	3,85	101,60	98,11	98,10	101,60	1M	2.738
26/11/2021	-1,85%	-1,84	97,75	99,50	97,51	99,50	2M	6.346
25/11/2021	-2,80%	-2,87	99,59	102,47	99,50	102,99	2M	3.813
24/11/2021	-2,50%	-2,63	102,46	105,09	101,85	105,50	2M	2.850
23/11/2021	-0,98%	-1,04	105,09	106,96	105,02	106,96	1M	1.634
22/11/2021	-1,99%	-2,16	106,13	108,29	106,01	108,58	2M	2.118
19/11/2021	0,01%	0,01	108,29	108,29	108,25	108,99	1M	1.291
18/11/2021	-0,66%	-0,72	108,28	109,00	108,23	109,20	2M	1.272
17/11/2021	0,35%	0,38	109,00	108,62	108,30	109,17	1M	1.236
16/11/2021	-0,67%	-0,73	108,62	109,35	108,21	109,98	1M	1.942
12/11/2021	0,23%	0,25	109,35	109,10	108,60	110,49	2M	1.642
11/11/2021	-0,34%	-0,37	109,10	109,47	107,28	109,47	1M	1.322
10/11/2021	-0,11%	-0,12	109,47	109,00	107,00	110,00	1M	1.657
09/11/2021	-0,19%	-0,21	109,59	109,80	109,50	110,50	1M	2.247
08/11/2021	-0,49%	-0,54	109,80	110,34	109,50	110,60	2M	2.938
05/11/2021	0,04%	0,04	110,34	110,30	110,15	110,98	989K	1.248
04/11/2021	-0,18%	-0,20	110,30	110,70	110,20	110,91	1M	2.188
03/11/2021	-1,34%	-1,50	110,50	111,51	110,20	111,90	2M	1.666
01/11/2021	-0,40%	-0,45	112,00	112,89	111,23	112,89	1M	1.756
29/10/2021	0,58%	0,65	112,45	111,80	111,80	113,66	1M	1.159
28/10/2021	0,00%	0,00	111,80	112,00	110,70	113,00	1M	1.552
27/10/2021	-1,06%	-1,20	111,80	112,98	111,01	113,17	1M	1.632
26/10/2021	-1,91%	-2,20	113,00	113,85	112,40	113,85	2M	2.355
25/10/2021	0,52%	0,60	115,20	114,60	114,60	115,25	1M	1.103
22/10/2021	0,50%	0,57	114,60	114,49	113,44	115,58	2M	1.775
21/10/2021	-1,78%	-2,07	114,03	116,00	112,89	116,09	1M	1.232
20/10/2021	0,17%	0,20	116,10	115,90	115,33	116,20	1M	1.453
19/10/2021	-0,09%	-0,10	115,90	116,00	115,52	116,55	1M	1.186
18/10/2021	-0,09%	-0,10	116,00	116,10	115,00	116,50	2M	1.409
15/10/2021	0,17%	0,20	116,10	115,80	115,40	116,15	1M	1.308
14/10/2021	0,19%	0,22	115,90	115,68	115,50	116,07	833K	932
13/10/2021	0,57%	0,66	115,68	115,02	115,02	116,60	2M	1.448
11/10/2021	0,02%	0,02	115,02	115,00	114,62	115,30	2M	1.667
08/10/2021	0,10%	0,12	115,00	115,00	114,57	115,20	1M	1.380
07/10/2021	-0,37%	-0,43	114,88	115,00	114,50	115,19	1M	1.675
06/10/2021	-0,42%	-0,49	115,31	115,79	114,56	115,80	2M	2.887
05/10/2021	-0,33%	-0,38	115,80	115,91	115,32	116,62	1M	2.276
04/10/2021	-1,29%	-1,52	116,18	116,77	115,32	116,84	1M	2.049
01/10/2021	0,73%	0,85	117,70	118,30	116,80	118,96	2M	3.222
30/09/2021	-0,67%	-0,79	116,85	117,64	116,26	118,97	2M	2.330
29/09/2021	-0,09%	-0,11	117,64	117,99	116,60	118,00	1M	1.079
28/09/2021	-0,24%	-0,28	117,75	118,51	117,09	119,00	1M	1.069
27/09/2021	0,03%	0,03	118,03	118,00	118,00	119,65	2M	2.134
24/09/2021	0,58%	0,68	118,00	117,29	116,95	118,90	997K	845
23/09/2021	1,09%	1,27	117,32	116,52	116,05	117,47	926K	836
22/09/2021	0,75%	0,86	116,05	115,19	115,19	117,47	2M	2.609
21/09/2021	-0,18%	-0,21	115,19	115,40	115,01	115,94	1M	2.247
20/09/2021	-0,52%	-0,60	115,40	115,89	115,06	116,75	2M	1.884
17/09/2021	-0,77%	-0,90	116,00	116,90	116,00	117,50	2M	1.998
16/09/2021	0,03%	0,03	116,90	116,87	115,65	117,43	1M	2.386
15/09/2021	0,27%	0,32	116,87	117,02	115,52	117,90	2M	2.540
14/09/2021	-0,09%	-0,10	116,55	116,65	116,50	117,96	1M	1.785
13/09/2021	-0,72%	-0,85	116,65	118,00	116,22	118,01	2M	3.204
10/09/2021	0,04%	0,05	117,50	117,91	117,30	118,93	2M	3.733
09/09/2021	2,18%	2,51	117,45	115,39	115,16	117,97	3M	3.683
08/09/2021	-0,05%	-0,06	114,94	115,00	114,50	115,97	2M	1.821
06/09/2021	0,45%	0,51	115,00	114,59	114,50	115,46	914K	1.600
03/09/2021	-0,45%	-0,52	114,49	114,80	114,49	115,47	1M	1.615
02/09/2021	-0,90%	-1,05	115,01	115,20	114,27	115,76	2M	3.272
01/09/2021	-2,04%	-2,42	116,06	118,00	115,59	118,45	2M	6.099
31/08/2021	0,47%	0,56	118,48	117,92	117,62	118,50	1.000K	1.135
30/08/2021	1,81%	2,10	117,92	115,82	115,70	117,94	1M	1.310
27/08/2021	0,84%	0,97	115,82	115,50	115,40	116,24	755K	829
26/08/2021	-0,79%	-0,92	114,85	115,77	114,85	116,98	1M	2.507
25/08/2021	1,45%	1,66	115,77	114,90	114,90	117,00	997K	1.579
24/08/2021	-1,48%	-1,72	114,11	116,20	113,51	118,00	2M	2.343
23/08/2021	0,02%	0,02	115,83	115,80	115,07	116,28	1M	1.812
20/08/2021	1,50%	1,71	115,81	115,47	114,95	115,92	1M	1.311
19/08/2021	-1,25%	-1,44	114,10	115,95	114,10	115,98	2M	3.473
18/08/2021	-0,67%	-0,78	115,54	115,60	115,54	116,80	2M	1.932
17/08/2021	0,28%	0,32	116,32	116,40	114,80	117,45	2M	1.612
16/08/2021	-0,34%	-0,40	116,00	116,50	115,61	117,00	2M	2.191
13/08/2021	2,02%	2,30	116,40	114,10	114,10	116,80	2M	1.953
12/08/2021	-2,31%	-2,70	114,10	116,80	113,15	116,84	2M	3.058
11/08/2021	0,78%	0,90	116,80	116,00	115,05	116,80	2M	1.678
10/08/2021	-0,47%	-0,55	115,90	116,45	115,00	116,90	2M	2.187
09/08/2021	-0,90%	-1,06	116,45	117,51	116,14	117,51	2M	2.027
06/08/2021	0,09%	0,11	117,51	117,40	116,50	118,95	2M	3.156
05/08/2021	0,30%	0,35	117,40	117,00	115,71	117,49	2M	3.039
04/08/2021	-1,76%	-2,10	117,05	120,03	116,81	120,99	2M	3.230
03/08/2021	-2,85%	-3,50	119,15	122,59	119,00	122,59	2M	2.111
02/08/2021	-1,18%	-1,46	122,65	123,50	122,60	124,39	2M	2.147
30/07/2021	0,66%	0,81	124,11	123,33	123,20	124,49	1M	1.829
29/07/2021	-0,19%	-0,24	123,30	123,70	122,91	123,70	817K	676
28/07/2021	-0,76%	-0,95	123,54	124,15	122,58	124,49	1M	969
27/07/2021	0,60%	0,74	124,49	123,61	123,53	124,60	1M	984
26/07/2021	0,36%	0,45	123,75	123,32	122,19	124,19	1M	1.347
23/07/2021	-0,29%	-0,36	123,30	123,66	123,05	124,25	1M	1.707
22/07/2021	-0,99%	-1,24	123,66	125,00	121,21	125,54	3M	3.256
21/07/2021	0,03%	0,04	124,90	124,87	124,51	125,25	1M	1.610
20/07/2021	0,05%	0,06	124,86	124,69	124,50	125,00	1M	2.230
19/07/2021	0,21%	0,26	124,80	124,54	124,00	125,00	2M	2.108
16/07/2021	0,39%	0,48	124,54	124,06	123,95	124,65	1M	1.535
15/07/2021	0,97%	1,19	124,06	123,00	123,00	124,50	2M	1.755
14/07/2021	0,97%	1,18	122,87	121,68	121,68	123,38	2M	3.108
13/07/2021	2,16%	2,57	121,69	119,30	119,30	121,90	2M	2.301
12/07/2021	0,19%	0,22	119,12	118,89	118,75	119,44	2M	1.908
08/07/2021	0,01%	0,01	118,90	118,89	118,60	119,55	1M	1.939
07/07/2021	-	-	118,89	119,60	118,12	119,60	1M	1.870

Date,Open,High,Low,Close,Volume
19-Jan-22,115.25,117.89,114.95,117.43,1562074
18-Jan-22,115.79,115.89,115.00,115.20,1294754
17-Jan-22,114.90,115.90,114.55,115.79,2015383
14-Jan-22,112.40,114.90,111.50,114.90,2819434
13-Jan-22,111.62,112.92,111.20,112.40,2021267
12-Jan-22,111.50,113.79,110.72,111.61,1542102
11-Jan-22,111.50,112.00,110.56,111.50,1353746
10-Jan-22,111.87,112.00,110.15,111.50,1415437
07-Jan-22,112.16,113.95,111.21,111.21,1001794
06-Jan-22,113.80,114.30,112.10,112.16,1505847
05-Jan-22,114.76,114.89,112.91,113.95,1175220
04-Jan-22,113.48,114.87,112.91,114.75,1530020
03-Jan-22,112.98,114.99,112.98,114.30,1573437
30-Dec-21,111.87,113.49,111.26,112.52,1192989
29-Dec-21,111.50,111.85,109.58,111.74,1258585
28-Dec-21,111.00,111.87,109.25,109.25,1219709
27-Dec-21,109.89,111.00,109.01,110.50,1207490
23-Dec-21,109.38,110.00,108.70,109.89,875646
22-Dec-21,108.51,109.93,108.46,109.38,1156175
21-Dec-21,108.19,109.90,107.40,108.95,899130
20-Dec-21,107.40,108.75,106.99,108.19,1141721
17-Dec-21,107.99,108.87,107.22,107.37,1215768
16-Dec-21,107.22,108.83,107.00,107.31,1229799
15-Dec-21,107.20,107.83,107.20,107.22,1035642
14-Dec-21,106.99,107.99,106.62,107.20,969045
13-Dec-21,106.96,108.29,106.01,106.62,1224538
10-Dec-21,108.50,108.79,106.52,106.53,1048788
09-Dec-21,107.99,108.97,106.01,108.50,1233670
08-Dec-21,106.95,109.69,106.00,107.69,1390398
07-Dec-21,106.00,107.90,105.62,106.95,1276434
06-Dec-21,102.99,106.98,102.83,105.60,1302444
03-Dec-21,105.09,105.52,102.49,102.80,1699820
02-Dec-21,105.20,107.99,105.20,105.52,842616
01-Dec-21,104.63,106.00,104.01,106.00,1373257
30-Nov-21,101.98,105.06,101.98,105.06,1628703
29-Nov-21,98.11,101.60,98.10,101.60,1324947
26-Nov-21,99.50,99.50,97.51,97.75,2354391
25-Nov-21,102.47,102.99,99.50,99.59,2151937
24-Nov-21,105.09,105.50,101.85,102.46,1574025
23-Nov-21,106.96,106.96,105.02,105.09,1416315
22-Nov-21,108.29,108.58,106.01,106.13,1664026
19-Nov-21,108.29,108.99,108.25,108.29,1431981
18-Nov-21,109.00,109.20,108.23,108.28,1569337
17-Nov-21,108.62,109.17,108.30,109.00,1260793
16-Nov-21,109.35,109.98,108.21,108.62,1458156
12-Nov-21,109.10,110.49,108.60,109.35,1844357
11-Nov-21,109.47,109.47,107.28,109.10,1139708
10-Nov-21,109.00,110.00,107.00,109.47,1439923
09-Nov-21,109.80,110.50,109.50,109.59,1268600
08-Nov-21,110.34,110.60,109.50,109.80,2007635
05-Nov-21,110.30,110.98,110.15,110.34,989123
04-Nov-21,110.70,110.91,110.20,110.30,1178724
03-Nov-21,111.51,111.90,110.20,110.50,1502737
01-Nov-21,112.89,112.89,111.23,112.00,1431428
29-Oct-21,111.80,113.66,111.80,112.45,1368244
28-Oct-21,112.00,113.00,110.70,111.80,1201737
27-Oct-21,112.98,113.17,111.01,111.80,1469108
26-Oct-21,113.85,113.85,112.40,113.00,2284262
25-Oct-21,114.60,115.25,114.60,115.20,1092092
22-Oct-21,114.49,115.58,113.44,114.60,1518541
21-Oct-21,116.00,116.09,112.89,114.03,1385714
20-Oct-21,115.90,116.20,115.33,116.10,1455300
19-Oct-21,116.00,116.55,115.52,115.90,1086193
18-Oct-21,116.10,116.50,115.00,116.00,1581494
15-Oct-21,115.80,116.15,115.40,116.10,1380965
14-Oct-21,115.68,116.07,115.50,115.90,832782
13-Oct-21,115.02,116.60,115.02,115.68,1580861
11-Oct-21,115.00,115.30,114.62,115.02,1685377
08-Oct-21,115.00,115.20,114.57,115.00,1265550
07-Oct-21,115.00,115.19,114.50,114.88,1342735
06-Oct-21,115.79,115.80,114.56,115.31,1568477
05-Oct-21,115.91,116.62,115.32,115.80,1190411
04-Oct-21,116.77,116.84,115.32,116.18,1337259
01-Oct-21,118.30,118.96,116.80,117.70,1514454
30-Sep-21,117.64,118.97,116.26,116.85,1953475
29-Sep-21,117.99,118.00,116.60,117.64,1014905
28-Sep-21,118.51,119.00,117.09,117.75,1352444
27-Sep-21,118.00,119.65,118.00,118.03,1589770
24-Sep-21,117.29,118.90,116.95,118.00,997333
23-Sep-21,116.52,117.47,116.05,117.32,926471
22-Sep-21,115.19,117.47,115.19,116.05,1934748
21-Sep-21,115.40,115.94,115.01,115.19,1086551
20-Sep-21,115.89,116.75,115.06,115.40,1611451
17-Sep-21,116.90,117.50,116.00,116.00,1738739
16-Sep-21,116.87,117.43,115.65,116.90,1478885
15-Sep-21,117.02,117.90,115.52,116.87,1810057
14-Sep-21,116.65,117.96,116.50,116.55,1409604
13-Sep-21,118.00,118.01,116.22,116.65,2100725
10-Sep-21,117.91,118.93,117.30,117.50,1685265
09-Sep-21,115.39,117.97,115.16,117.45,2842987
08-Sep-21,115.00,115.97,114.50,114.94,1562793
06-Sep-21,114.59,115.46,114.50,115.00,914024
03-Sep-21,114.80,115.47,114.49,114.49,1319285
02-Sep-21,115.20,115.76,114.27,115.01,1908515
01-Sep-21,118.00,118.45,115.59,116.06,2060575
31-Aug-21,117.92,118.50,117.62,118.48,999684
30-Aug-21,115.82,117.94,115.70,117.92,1432438
27-Aug-21,115.50,116.24,115.40,115.82,755246
26-Aug-21,115.77,116.98,114.85,114.85,1280253
25-Aug-21,114.90,117.00,114.90,115.77,996638
24-Aug-21,116.20,118.00,113.51,114.11,2041150
23-Aug-21,115.80,116.28,115.07,115.83,1280737
20-Aug-21,115.47,115.92,114.95,115.81,1341793
19-Aug-21,115.95,115.98,114.10,114.10,1987937
18-Aug-21,115.60,116.80,115.54,115.54,1819099
17-Aug-21,116.40,117.45,114.80,116.32,1516040
16-Aug-21,116.50,117.00,115.61,116.00,1757985
13-Aug-21,114.10,116.80,114.10,116.40,1719051
12-Aug-21,116.80,116.84,113.15,114.10,2254367
11-Aug-21,116.00,116.80,115.05,116.80,1918003
10-Aug-21,116.45,116.90,115.00,115.90,1544667
09-Aug-21,117.51,117.51,116.14,116.45,1511474
06-Aug-21,117.40,118.95,116.50,117.51,1776563
05-Aug-21,117.00,117.49,115.71,117.40,1708472
04-Aug-21,120.03,120.99,116.81,117.05,2377651
03-Aug-21,122.59,122.59,119.00,119.15,1652436
02-Aug-21,123.50,124.39,122.60,122.65,1768164
30-Jul-21,123.33,124.49,123.20,124.11,1268774
29-Jul-21,123.70,123.70,122.91,123.30,817085
28-Jul-21,124.15,124.49,122.58,123.54,1254908
27-Jul-21,123.61,124.60,123.53,124.49,1386799
26-Jul-21,123.32,124.19,122.19,123.75,1082415
23-Jul-21,123.66,124.25,123.05,123.30,1350524
22-Jul-21,125.00,125.54,121.21,123.66,3409972
21-Jul-21,124.87,125.25,124.51,124.90,1281635
20-Jul-21,124.69,125.00,124.50,124.86,1400572
19-Jul-21,124.54,125.00,124.00,124.80,1690634
16-Jul-21,124.06,124.65,123.95,124.54,1330407
15-Jul-21,123.00,124.50,123.00,124.06,2194542
14-Jul-21,121.68,123.38,121.68,122.87,1639986
13-Jul-21,119.30,121.90,119.30,121.69,1800918
12-Jul-21,118.89,119.44,118.75,119.12,1768575
08-Jul-21,118.89,119.55,118.60,118.90,1053293
07-Jul-21,119.60,119.60,118.12,118.89,1175583

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGRC11

cotações, gráficos e mais...