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
09/02/2026	0,10%	0,01	10,00	10,04	9,98	10,04	10M	31.414
06/02/2026	0,20%	0,02	9,99	10,00	9,96	10,00	22M	36.307
05/02/2026	0,10%	0,01	9,97	9,97	9,96	10,00	9M	32.338
04/02/2026	-0,10%	-0,01	9,96	9,98	9,96	9,99	8M	23.945
03/02/2026	-0,80%	-0,08	9,97	10,00	9,95	10,00	10M	18.906
02/02/2026	0,00%	0,00	10,05	10,05	10,03	10,05	13M	26.386
30/01/2026	0,00%	0,00	10,05	10,05	10,03	10,05	11M	36.451

29/01/2026	0,20%	0,02	10,05	10,05	10,02	10,05	9M	34.562
28/01/2026	0,20%	0,02	10,03	10,04	9,99	10,04	10M	30.761
27/01/2026	-0,30%	-0,03	10,01	10,04	10,01	10,05	10M	34.554
26/01/2026	0,10%	0,01	10,04	10,04	10,00	10,04	9M	55.586
23/01/2026	0,50%	0,05	10,03	9,99	9,95	10,03	11M	44.239
22/01/2026	0,30%	0,03	9,98	9,95	9,93	9,98	10M	38.604
21/01/2026	0,00%	0,00	9,95	9,95	9,92	9,97	9M	31.563
20/01/2026	-0,40%	-0,04	9,95	9,99	9,93	9,99	9M	41.126
19/01/2026	-0,50%	-0,05	9,99	10,03	9,96	10,03	10M	29.556
16/01/2026	0,90%	0,09	10,04	9,97	9,91	10,05	12M	41.879
15/01/2026	0,20%	0,02	9,95	9,96	9,91	9,96	7M	25.535
14/01/2026	0,51%	0,05	9,93	9,90	9,88	9,93	8M	27.061
13/01/2026	0,00%	0,00	9,88	9,88	9,85	9,88	7M	25.788
12/01/2026	0,10%	0,01	9,88	9,87	9,85	9,89	7M	27.441
09/01/2026	0,20%	0,02	9,87	9,86	9,85	9,88	7M	27.648
08/01/2026	0,00%	0,00	9,85	9,85	9,82	9,86	6M	18.980
07/01/2026	0,00%	0,00	9,85	9,85	9,82	9,86	7M	19.408
06/01/2026	0,00%	0,00	9,85	9,85	9,82	9,85	6M	33.588
05/01/2026	-0,81%	-0,08	9,85	9,85	9,81	9,85	8M	25.751
02/01/2026	0,30%	0,03	9,93	9,94	9,89	9,94	11M	28.389
30/12/2025	0,20%	0,02	9,90	9,92	9,83	9,92	11M	25.555
29/12/2025	0,10%	0,01	9,88	9,94	9,82	9,94	11M	31.776
26/12/2025	0,92%	0,09	9,87	9,86	9,82	9,89	11M	34.141
23/12/2025	0,31%	0,03	9,78	9,78	9,74	9,80	11M	33.254
22/12/2025	0,00%	0,00	9,75	9,80	9,74	9,82	11M	38.802
19/12/2025	0,00%	0,00	9,75	9,76	9,75	9,81	9M	25.889
18/12/2025	-0,10%	-0,01	9,75	9,77	9,75	9,79	10M	21.804
17/12/2025	-0,10%	-0,01	9,76	9,78	9,75	9,80	9M	21.151
16/12/2025	-0,10%	-0,01	9,77	9,80	9,77	9,80	9M	20.366
15/12/2025	-0,10%	-0,01	9,78	9,84	9,78	9,84	11M	28.904
12/12/2025	0,00%	0,00	9,79	9,82	9,79	9,85	10M	28.529
11/12/2025	-0,20%	-0,02	9,79	9,83	9,79	9,84	10M	22.035
10/12/2025	0,10%	0,01	9,81	9,82	9,80	9,84	8M	18.538
09/12/2025	-0,71%	-0,07	9,80	9,88	9,80	9,88	12M	25.618
08/12/2025	0,30%	0,03	9,87	9,88	9,84	9,89	8M	24.344
05/12/2025	-0,51%	-0,05	9,84	9,90	9,83	9,90	9M	24.810
04/12/2025	0,20%	0,02	9,89	9,90	9,86	9,90	8M	25.997
03/12/2025	-0,30%	-0,03	9,87	9,91	9,86	9,92	8M	20.876
02/12/2025	-0,70%	-0,07	9,90	9,89	9,87	9,90	8M	19.317
01/12/2025	0,50%	0,05	9,97	9,99	9,94	9,99	10M	20.833
28/11/2025	0,30%	0,03	9,92	9,91	9,89	9,94	8M	30.068
27/11/2025	0,00%	0,00	9,89	9,91	9,88	9,92	10M	14.933
26/11/2025	-0,10%	-0,01	9,89	9,91	9,87	9,92	8M	10.809
25/11/2025	-0,20%	-0,02	9,90	9,92	9,85	9,93	10M	25.830
24/11/2025	0,10%	0,01	9,92	9,93	9,89	9,93	7M	20.788
21/11/2025	0,10%	0,01	9,91	9,93	9,89	9,94	39M	27.699
19/11/2025	0,00%	0,00	9,90	9,94	9,89	9,94	7M	19.933
18/11/2025	0,00%	0,00	9,90	9,92	9,88	9,93	16M	10.812
17/11/2025	-0,30%	-0,03	9,90	9,94	9,89	9,95	8M	16.309
14/11/2025	0,00%	0,00	9,93	9,97	9,91	9,97	7M	15.199
13/11/2025	-0,30%	-0,03	9,93	9,97	9,92	9,99	5M	12.559
12/11/2025	0,20%	0,02	9,96	9,95	9,93	9,97	5M	9.868
11/11/2025	0,10%	0,01	9,94	9,93	9,93	9,96	6M	9.074
10/11/2025	0,20%	0,02	9,93	9,93	9,89	9,94	5M	12.971
07/11/2025	0,30%	0,03	9,91	9,89	9,86	9,91	7M	11.611
06/11/2025	-0,40%	-0,04	9,88	9,94	9,86	9,94	11M	13.271
05/11/2025	-0,20%	-0,02	9,92	9,95	9,90	9,96	10M	11.280
04/11/2025	-0,80%	-0,08	9,94	9,94	9,91	9,95	7M	12.511
03/11/2025	-0,10%	-0,01	10,02	10,04	10,00	10,05	8M	9.826
31/10/2025	0,50%	0,05	10,03	9,99	9,99	10,05	7M	8.144
30/10/2025	0,00%	0,00	9,98	10,01	9,97	10,01	10M	7.953
29/10/2025	-0,10%	-0,01	9,98	10,02	9,98	10,02	6M	7.557
28/10/2025	-0,10%	-0,01	9,99	10,00	9,96	10,01	7M	9.927
27/10/2025	0,10%	0,01	10,00	9,99	9,97	10,01	8M	8.707
24/10/2025	0,50%	0,05	9,99	9,96	9,95	10,01	7M	12.814
23/10/2025	-0,10%	-0,01	9,94	9,97	9,93	9,97	6M	7.169
22/10/2025	0,10%	0,01	9,95	9,96	9,92	9,97	8M	8.070
21/10/2025	0,00%	0,00	9,94	9,96	9,92	9,96	6M	10.429
20/10/2025	-0,10%	-0,01	9,94	9,99	9,93	9,99	9M	14.121
17/10/2025	0,10%	0,01	9,95	9,97	9,91	9,98	8M	18.396
16/10/2025	-0,10%	-0,01	9,94	9,96	9,93	9,97	9M	16.317
15/10/2025	-0,20%	-0,02	9,95	9,99	9,94	9,99	9M	14.052
14/10/2025	0,10%	0,01	9,97	10,00	9,94	10,00	8M	14.170
13/10/2025	0,00%	0,00	9,96	9,97	9,95	10,00	6M	8.761
10/10/2025	-0,20%	-0,02	9,96	9,97	9,93	9,99	8M	10.507
09/10/2025	0,20%	0,02	9,98	10,01	9,93	10,01	6M	11.229
08/10/2025	-0,30%	-0,03	9,96	10,02	9,95	10,03	5M	12.359
07/10/2025	0,10%	0,01	9,99	10,02	9,94	10,02	6M	14.515
06/10/2025	-0,10%	-0,01	9,98	10,01	9,95	10,02	7M	13.739
03/10/2025	0,20%	0,02	9,99	10,01	9,93	10,01	8M	10.926
02/10/2025	-0,50%	-0,05	9,97	10,00	9,93	10,06	13M	17.104
01/10/2025	-0,10%	-0,01	10,02	10,04	9,99	10,05	6M	15.318
30/09/2025	0,20%	0,02	10,03	10,01	9,98	10,03	6M	16.951
29/09/2025	0,60%	0,06	10,01	10,01	9,96	10,03	6M	12.231
26/09/2025	0,40%	0,04	9,95	9,95	9,91	10,00	4M	11.282
25/09/2025	0,00%	0,00	9,91	9,92	9,89	9,95	3M	9.645
24/09/2025	0,10%	0,01	9,91	9,90	9,87	9,95	4M	9.781
23/09/2025	0,30%	0,03	9,90	9,92	9,88	9,93	4M	11.301
22/09/2025	0,00%	0,00	9,87	9,92	9,85	9,94	5M	14.230
19/09/2025	-0,10%	-0,01	9,87	9,91	9,87	9,91	4M	11.101
18/09/2025	-0,40%	-0,04	9,88	9,92	9,87	9,94	3M	7.123
17/09/2025	0,20%	0,02	9,92	9,93	9,88	9,93	5M	18.604
16/09/2025	0,30%	0,03	9,90	9,89	9,86	9,91	4M	11.060
15/09/2025	0,71%	0,07	9,87	9,83	9,81	9,89	4M	11.764
12/09/2025	0,41%	0,04	9,80	9,78	9,77	9,82	5M	12.201
11/09/2025	-0,31%	-0,03	9,76	9,79	9,73	9,79	3M	7.392
10/09/2025	0,62%	0,06	9,79	9,73	9,72	9,80	3M	9.039
09/09/2025	0,00%	0,00	9,73	9,77	9,69	9,77	4M	10.865
08/09/2025	0,41%	0,04	9,73	9,71	9,68	9,73	4M	14.139
05/09/2025	0,52%	0,05	9,69	9,70	9,64	9,72	3M	11.308
04/09/2025	-0,31%	-0,03	9,64	9,67	9,62	9,69	3M	8.061
03/09/2025	-0,10%	-0,01	9,67	9,72	9,65	9,72	6M	8.115
02/09/2025	-2,22%	-0,22	9,68	9,78	9,66	9,78	5M	14.529
01/09/2025	0,71%	0,07	9,90	9,90	9,80	9,90	7M	12.321
29/08/2025	1,03%	0,10	9,83	9,75	9,72	9,83	5M	9.708
28/08/2025	0,93%	0,09	9,73	9,67	9,64	9,73	3M	6.785
27/08/2025	0,10%	0,01	9,64	9,67	9,60	9,67	3M	9.415
26/08/2025	0,00%	0,00	9,63	9,65	9,59	9,67	3M	10.123
25/08/2025	0,52%	0,05	9,63	9,61	9,59	9,63	3M	10.360
22/08/2025	0,10%	0,01	9,58	9,59	9,57	9,60	4M	8.048
21/08/2025	0,00%	0,00	9,57	9,58	9,55	9,60	5M	12.612
20/08/2025	0,10%	0,01	9,57	9,59	9,56	9,61	4M	10.202
19/08/2025	-0,42%	-0,04	9,56	9,62	9,55	9,62	5M	11.399
18/08/2025	0,21%	0,02	9,60	9,61	9,57	9,64	4M	10.451
15/08/2025	0,10%	0,01	9,58	9,60	9,55	9,60	4M	14.647
14/08/2025	-0,10%	-0,01	9,57	9,60	9,55	9,61	3M	11.185
13/08/2025	-0,62%	-0,06	9,58	9,62	9,55	9,64	4M	10.856
12/08/2025	-0,10%	-0,01	9,64	9,65	9,60	9,68	4M	12.703
11/08/2025	0,31%	0,03	9,65	9,64	9,59	9,65	3M	15.066
08/08/2025	0,10%	0,01	9,62	9,65	9,56	9,65	5M	20.742
07/08/2025	-0,21%	-0,02	9,61	9,66	9,60	9,68	5M	15.942
06/08/2025	-0,72%	-0,07	9,63	9,69	9,61	9,69	4M	11.901
05/08/2025	-0,10%	-0,01	9,70	9,71	9,64	9,72	4M	10.370
04/08/2025	-1,02%	-0,10	9,71	9,74	9,65	9,74	4M	20.716
01/08/2025	0,72%	0,07	9,81	9,75	9,74	9,83	6M	13.014
31/07/2025	0,21%	0,02	9,74	9,79	9,70	9,79	5M	14.458
30/07/2025	-	-	9,72	9,78	9,71	9,80	5M	10.610

Date,Open,High,Low,Close,Volume
09-Feb-26,10.04,10.04,9.98,10.00,9713099
06-Feb-26,10.00,10.00,9.96,9.99,22120167
05-Feb-26,9.97,10.00,9.96,9.97,9033754
04-Feb-26,9.98,9.99,9.96,9.96,7804525
03-Feb-26,10.00,10.00,9.95,9.97,10288252
02-Feb-26,10.05,10.05,10.03,10.05,12532863
30-Jan-26,10.05,10.05,10.03,10.05,10550872
29-Jan-26,10.05,10.05,10.02,10.05,9130454
28-Jan-26,10.04,10.04,9.99,10.03,9950797
27-Jan-26,10.04,10.05,10.01,10.01,9787109
26-Jan-26,10.04,10.04,10.00,10.04,8626372
23-Jan-26,9.99,10.03,9.95,10.03,11248117
22-Jan-26,9.95,9.98,9.93,9.98,10160523
21-Jan-26,9.95,9.97,9.92,9.95,9463275
20-Jan-26,9.99,9.99,9.93,9.95,9470137
19-Jan-26,10.03,10.03,9.96,9.99,9631093
16-Jan-26,9.97,10.05,9.91,10.04,11565599
15-Jan-26,9.96,9.96,9.91,9.95,6810037
14-Jan-26,9.90,9.93,9.88,9.93,7536114
13-Jan-26,9.88,9.88,9.85,9.88,6902119
12-Jan-26,9.87,9.89,9.85,9.88,6718313
09-Jan-26,9.86,9.88,9.85,9.87,6567292
08-Jan-26,9.85,9.86,9.82,9.85,5687088
07-Jan-26,9.85,9.86,9.82,9.85,6756606
06-Jan-26,9.85,9.85,9.82,9.85,6278703
05-Jan-26,9.85,9.85,9.81,9.85,7765787
02-Jan-26,9.94,9.94,9.89,9.93,10738098
30-Dec-25,9.92,9.92,9.83,9.90,10682583
29-Dec-25,9.94,9.94,9.82,9.88,10724342
26-Dec-25,9.86,9.89,9.82,9.87,10970602
23-Dec-25,9.78,9.80,9.74,9.78,11339571
22-Dec-25,9.80,9.82,9.74,9.75,11461508
19-Dec-25,9.76,9.81,9.75,9.75,9246639
18-Dec-25,9.77,9.79,9.75,9.75,9621872
17-Dec-25,9.78,9.80,9.75,9.76,9115954
16-Dec-25,9.80,9.80,9.77,9.77,8678139
15-Dec-25,9.84,9.84,9.78,9.78,10805346
12-Dec-25,9.82,9.85,9.79,9.79,10497300
11-Dec-25,9.83,9.84,9.79,9.79,9773484
10-Dec-25,9.82,9.84,9.80,9.81,7503039
09-Dec-25,9.88,9.88,9.80,9.80,11762449
08-Dec-25,9.88,9.89,9.84,9.87,8366164
05-Dec-25,9.90,9.90,9.83,9.84,9321766
04-Dec-25,9.90,9.90,9.86,9.89,8338452
03-Dec-25,9.91,9.92,9.86,9.87,8095102
02-Dec-25,9.89,9.90,9.87,9.90,7810130
01-Dec-25,9.99,9.99,9.94,9.97,10029661
28-Nov-25,9.91,9.94,9.89,9.92,8431727
27-Nov-25,9.91,9.92,9.88,9.89,9883208
26-Nov-25,9.91,9.92,9.87,9.89,7887981
25-Nov-25,9.92,9.93,9.85,9.90,10422433
24-Nov-25,9.93,9.93,9.89,9.92,6750528
21-Nov-25,9.93,9.94,9.89,9.91,39394526
19-Nov-25,9.94,9.94,9.89,9.90,6662154
18-Nov-25,9.92,9.93,9.88,9.90,16478222
17-Nov-25,9.94,9.95,9.89,9.90,8209257
14-Nov-25,9.97,9.97,9.91,9.93,7366118
13-Nov-25,9.97,9.99,9.92,9.93,4540238
12-Nov-25,9.95,9.97,9.93,9.96,4831589
11-Nov-25,9.93,9.96,9.93,9.94,5519620
10-Nov-25,9.93,9.94,9.89,9.93,5480612
07-Nov-25,9.89,9.91,9.86,9.91,6888229
06-Nov-25,9.94,9.94,9.86,9.88,10895114
05-Nov-25,9.95,9.96,9.90,9.92,9705476
04-Nov-25,9.94,9.95,9.91,9.94,7113835
03-Nov-25,10.04,10.05,10.00,10.02,7843832
31-Oct-25,9.99,10.05,9.99,10.03,7376348
30-Oct-25,10.01,10.01,9.97,9.98,9500236
29-Oct-25,10.02,10.02,9.98,9.98,6427821
28-Oct-25,10.00,10.01,9.96,9.99,7411943
27-Oct-25,9.99,10.01,9.97,10.00,7919454
24-Oct-25,9.96,10.01,9.95,9.99,6927396
23-Oct-25,9.97,9.97,9.93,9.94,5742822
22-Oct-25,9.96,9.97,9.92,9.95,8336912
21-Oct-25,9.96,9.96,9.92,9.94,6145857
20-Oct-25,9.99,9.99,9.93,9.94,9017403
17-Oct-25,9.97,9.98,9.91,9.95,8067859
16-Oct-25,9.96,9.97,9.93,9.94,8932566
15-Oct-25,9.99,9.99,9.94,9.95,8698035
14-Oct-25,10.00,10.00,9.94,9.97,8425465
13-Oct-25,9.97,10.00,9.95,9.96,5745165
10-Oct-25,9.97,9.99,9.93,9.96,7699681
09-Oct-25,10.01,10.01,9.93,9.98,5904191
08-Oct-25,10.02,10.03,9.95,9.96,5114336
07-Oct-25,10.02,10.02,9.94,9.99,6152201
06-Oct-25,10.01,10.02,9.95,9.98,6692381
03-Oct-25,10.01,10.01,9.93,9.99,7633318
02-Oct-25,10.00,10.06,9.93,9.97,12613371
01-Oct-25,10.04,10.05,9.99,10.02,5770411
30-Sep-25,10.01,10.03,9.98,10.03,6233034
29-Sep-25,10.01,10.03,9.96,10.01,5920440
26-Sep-25,9.95,10.00,9.91,9.95,3884399
25-Sep-25,9.92,9.95,9.89,9.91,3402965
24-Sep-25,9.90,9.95,9.87,9.91,4037976
23-Sep-25,9.92,9.93,9.88,9.90,4496937
22-Sep-25,9.92,9.94,9.85,9.87,4769723
19-Sep-25,9.91,9.91,9.87,9.87,4013376
18-Sep-25,9.92,9.94,9.87,9.88,3059243
17-Sep-25,9.93,9.93,9.88,9.92,4624005
16-Sep-25,9.89,9.91,9.86,9.90,4131784
15-Sep-25,9.83,9.89,9.81,9.87,4235171
12-Sep-25,9.78,9.82,9.77,9.80,5451122
11-Sep-25,9.79,9.79,9.73,9.76,3342310
10-Sep-25,9.73,9.80,9.72,9.79,3176195
09-Sep-25,9.77,9.77,9.69,9.73,3626567
08-Sep-25,9.71,9.73,9.68,9.73,3644379
05-Sep-25,9.70,9.72,9.64,9.69,3418966
04-Sep-25,9.67,9.69,9.62,9.64,3444834
03-Sep-25,9.72,9.72,9.65,9.67,5810797
02-Sep-25,9.78,9.78,9.66,9.68,5442080
01-Sep-25,9.90,9.90,9.80,9.90,6511347
29-Aug-25,9.75,9.83,9.72,9.83,4504878
28-Aug-25,9.67,9.73,9.64,9.73,3242135
27-Aug-25,9.67,9.67,9.60,9.64,3394130
26-Aug-25,9.65,9.67,9.59,9.63,3154351
25-Aug-25,9.61,9.63,9.59,9.63,3376880
22-Aug-25,9.59,9.60,9.57,9.58,3796114
21-Aug-25,9.58,9.60,9.55,9.57,4564288
20-Aug-25,9.59,9.61,9.56,9.57,4070227
19-Aug-25,9.62,9.62,9.55,9.56,4882375
18-Aug-25,9.61,9.64,9.57,9.60,4350430
15-Aug-25,9.60,9.60,9.55,9.58,4089377
14-Aug-25,9.60,9.61,9.55,9.57,3375924
13-Aug-25,9.62,9.64,9.55,9.58,3730266
12-Aug-25,9.65,9.68,9.60,9.64,3985440
11-Aug-25,9.64,9.65,9.59,9.65,3268522
08-Aug-25,9.65,9.65,9.56,9.62,4897424
07-Aug-25,9.66,9.68,9.60,9.61,4522718
06-Aug-25,9.69,9.69,9.61,9.63,3918749
05-Aug-25,9.71,9.72,9.64,9.70,3952357
04-Aug-25,9.74,9.74,9.65,9.71,3848760
01-Aug-25,9.75,9.83,9.74,9.81,6327365
31-Jul-25,9.79,9.79,9.70,9.74,4963506
30-Jul-25,9.78,9.80,9.71,9.72,4886735

*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