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
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	-0,18%	-0,02	11,06	11,08	11,03	11,11	833K	4.505
09/07/2024	0,45%	0,05	11,08	11,03	10,97	11,08	1M	5.265
08/07/2024	-0,36%	-0,04	11,03	11,07	11,00	11,08	1M	10.269
05/07/2024	0,36%	0,04	11,07	11,10	11,03	11,14	1M	6.908
04/07/2024	0,55%	0,06	11,03	10,93	10,85	11,04	2M	4.261
03/07/2024	1,29%	0,14	10,97	10,84	10,80	11,15	5M	9.364
02/07/2024	-1,01%	-0,11	10,83	10,91	10,75	10,92	2M	4.412
01/07/2024	0,92%	0,10	10,94	10,84	10,83	10,95	1M	4.289
28/06/2024	0,09%	0,01	10,84	10,83	10,70	10,91	2M	8.002
27/06/2024	0,46%	0,05	10,83	10,81	10,79	10,91	1M	18.097
26/06/2024	-0,55%	-0,06	10,78	10,84	10,77	10,86	884K	3.215
25/06/2024	0,18%	0,02	10,84	10,82	10,80	10,89	826K	3.210
24/06/2024	-0,18%	-0,02	10,82	10,84	10,78	10,91	1M	3.109
21/06/2024	0,56%	0,06	10,84	10,76	10,76	10,84	1M	5.226
20/06/2024	-0,65%	-0,07	10,78	10,90	10,73	10,91	3M	5.688
19/06/2024	0,93%	0,10	10,85	10,78	10,75	10,85	1M	3.275
18/06/2024	-0,56%	-0,06	10,75	10,85	10,75	10,86	942K	4.223
17/06/2024	-0,46%	-0,05	10,81	10,86	10,80	10,90	1M	7.497
14/06/2024	-0,37%	-0,04	10,86	10,88	10,83	10,90	1M	7.468
13/06/2024	-0,55%	-0,06	10,90	10,96	10,84	10,96	913K	2.964
12/06/2024	-0,81%	-0,09	10,96	11,05	10,92	11,05	1M	3.441
11/06/2024	0,00%	0,00	11,05	11,05	11,03	11,09	827K	2.240
10/06/2024	-0,45%	-0,05	11,05	11,11	11,05	11,11	1M	9.170
07/06/2024	0,27%	0,03	11,10	11,07	11,03	11,13	755K	2.744
06/06/2024	0,27%	0,03	11,07	11,05	11,02	11,09	689K	2.396
05/06/2024	-0,45%	-0,05	11,04	11,10	11,00	11,14	1M	3.206
04/06/2024	-1,25%	-0,14	11,09	11,14	11,06	11,14	973K	2.901
03/06/2024	-0,35%	-0,04	11,23	11,29	11,21	11,29	2M	2.988
31/05/2024	0,36%	0,04	11,27	11,25	11,22	11,28	810K	3.500
29/05/2024	0,72%	0,08	11,23	11,15	11,15	11,26	1M	3.585
28/05/2024	-0,62%	-0,07	11,15	11,22	11,08	11,24	2M	4.219
27/05/2024	-0,18%	-0,02	11,22	11,21	11,20	11,24	826K	2.283
24/05/2024	0,18%	0,02	11,24	11,23	11,20	11,24	1M	3.019
23/05/2024	-0,27%	-0,03	11,22	11,27	11,20	11,28	1M	3.095
22/05/2024	-0,09%	-0,01	11,25	11,26	11,23	11,30	1M	2.502
21/05/2024	-0,27%	-0,03	11,26	11,29	11,23	11,31	928K	2.983
20/05/2024	0,09%	0,01	11,29	11,29	11,26	11,37	3M	7.808
17/05/2024	0,36%	0,04	11,28	11,24	11,20	11,35	1M	9.444
16/05/2024	-0,09%	-0,01	11,24	11,25	11,20	11,25	1M	2.943
15/05/2024	0,27%	0,03	11,25	11,24	11,19	11,26	2M	4.096
14/05/2024	-0,27%	-0,03	11,22	11,26	11,20	11,30	1M	3.565
13/05/2024	-0,35%	-0,04	11,25	11,29	11,20	11,30	2M	5.732
10/05/2024	0,27%	0,03	11,29	11,27	11,26	11,31	1M	5.468
09/05/2024	-0,35%	-0,04	11,26	11,32	11,25	11,32	765K	2.795
08/05/2024	0,18%	0,02	11,30	11,29	11,21	11,31	885K	2.799
07/05/2024	0,09%	0,01	11,28	11,33	11,25	11,33	922K	1.802
06/05/2024	-0,09%	-0,01	11,27	11,26	11,25	11,34	2M	6.339
03/05/2024	-0,35%	-0,04	11,28	11,24	11,22	11,28	1M	3.669
02/05/2024	-0,35%	-0,04	11,32	11,40	11,25	11,42	2M	4.456
30/04/2024	0,26%	0,03	11,36	11,33	11,31	11,36	1M	4.395
29/04/2024	0,27%	0,03	11,33	11,33	11,30	11,35	2M	3.959
26/04/2024	-0,09%	-0,01	11,30	11,31	11,27	11,32	944K	2.783
25/04/2024	0,09%	0,01	11,31	11,33	11,28	11,34	1M	2.182
24/04/2024	0,00%	0,00	11,30	11,33	11,26	11,34	2M	5.231
23/04/2024	-0,35%	-0,04	11,30	11,35	11,27	11,36	1M	2.142
22/04/2024	0,35%	0,04	11,34	11,33	11,28	11,34	1M	6.059
19/04/2024	-0,18%	-0,02	11,30	11,32	11,27	11,34	1M	4.575
18/04/2024	0,27%	0,03	11,32	11,27	11,24	11,33	1M	4.811
17/04/2024	-0,44%	-0,05	11,29	11,34	11,21	11,36	3M	5.429
16/04/2024	-0,61%	-0,07	11,34	11,41	11,31	11,44	2M	5.833
15/04/2024	-0,26%	-0,03	11,41	11,37	11,35	11,49	2M	6.479
12/04/2024	0,26%	0,03	11,44	11,39	11,37	11,44	971K	3.069
11/04/2024	-0,35%	-0,04	11,41	11,45	11,35	11,49	3M	3.655
10/04/2024	0,70%	0,08	11,45	11,39	11,37	11,45	1M	4.874
09/04/2024	-0,44%	-0,05	11,37	11,42	11,34	11,43	2M	3.134
08/04/2024	-1,13%	-0,13	11,42	11,52	11,40	11,52	2M	9.142
05/04/2024	-	-	11,55	11,48	11,46	11,55	955K	2.458

Date,Open,High,Low,Close,Volume
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
09-Jul-24,11.03,11.08,10.97,11.08,1163434
08-Jul-24,11.07,11.08,11.00,11.03,1485548
05-Jul-24,11.10,11.14,11.03,11.07,1381236
04-Jul-24,10.93,11.04,10.85,11.03,2492421
03-Jul-24,10.84,11.15,10.80,10.97,5137698
02-Jul-24,10.91,10.92,10.75,10.83,1527031
01-Jul-24,10.84,10.95,10.83,10.94,1445689
28-Jun-24,10.83,10.91,10.70,10.84,2257081
27-Jun-24,10.81,10.91,10.79,10.83,1250322
26-Jun-24,10.84,10.86,10.77,10.78,883758
25-Jun-24,10.82,10.89,10.80,10.84,825680
24-Jun-24,10.84,10.91,10.78,10.82,1052479
21-Jun-24,10.76,10.84,10.76,10.84,1206484
20-Jun-24,10.90,10.91,10.73,10.78,2710242
19-Jun-24,10.78,10.85,10.75,10.85,1020147
18-Jun-24,10.85,10.86,10.75,10.75,941992
17-Jun-24,10.86,10.90,10.80,10.81,1321239
14-Jun-24,10.88,10.90,10.83,10.86,1483081
13-Jun-24,10.96,10.96,10.84,10.90,912826
12-Jun-24,11.05,11.05,10.92,10.96,1094905
11-Jun-24,11.05,11.09,11.03,11.05,827272
10-Jun-24,11.11,11.11,11.05,11.05,1202077
07-Jun-24,11.07,11.13,11.03,11.10,754572
06-Jun-24,11.05,11.09,11.02,11.07,688871
05-Jun-24,11.10,11.14,11.00,11.04,1270768
04-Jun-24,11.14,11.14,11.06,11.09,973396
03-Jun-24,11.29,11.29,11.21,11.23,1614002
31-May-24,11.25,11.28,11.22,11.27,809996
29-May-24,11.15,11.26,11.15,11.23,1157225
28-May-24,11.22,11.24,11.08,11.15,2131166
27-May-24,11.21,11.24,11.20,11.22,825723
24-May-24,11.23,11.24,11.20,11.24,1118290
23-May-24,11.27,11.28,11.20,11.22,1230833
22-May-24,11.26,11.30,11.23,11.25,1126738
21-May-24,11.29,11.31,11.23,11.26,927676
20-May-24,11.29,11.37,11.26,11.29,2513071
17-May-24,11.24,11.35,11.20,11.28,1291827
16-May-24,11.25,11.25,11.20,11.24,1366545
15-May-24,11.24,11.26,11.19,11.25,1593569
14-May-24,11.26,11.30,11.20,11.22,1075676
13-May-24,11.29,11.30,11.20,11.25,1928953
10-May-24,11.27,11.31,11.26,11.29,1052791
09-May-24,11.32,11.32,11.25,11.26,764806
08-May-24,11.29,11.31,11.21,11.30,884624
07-May-24,11.33,11.33,11.25,11.28,921683
06-May-24,11.26,11.34,11.25,11.27,1639928
03-May-24,11.24,11.28,11.22,11.28,1344016
02-May-24,11.40,11.42,11.25,11.32,2063596
30-Apr-24,11.33,11.36,11.31,11.36,1113988
29-Apr-24,11.33,11.35,11.30,11.33,1789123
26-Apr-24,11.31,11.32,11.27,11.30,943547
25-Apr-24,11.33,11.34,11.28,11.31,1020822
24-Apr-24,11.33,11.34,11.26,11.30,1647717
23-Apr-24,11.35,11.36,11.27,11.30,1221080
22-Apr-24,11.33,11.34,11.28,11.34,1489818
19-Apr-24,11.32,11.34,11.27,11.30,1329568
18-Apr-24,11.27,11.33,11.24,11.32,1365434
17-Apr-24,11.34,11.36,11.21,11.29,2728812
16-Apr-24,11.41,11.44,11.31,11.34,1563589
15-Apr-24,11.37,11.49,11.35,11.41,2076820
12-Apr-24,11.39,11.44,11.37,11.44,971079
11-Apr-24,11.45,11.49,11.35,11.41,2562284
10-Apr-24,11.39,11.45,11.37,11.45,1087762
09-Apr-24,11.42,11.43,11.34,11.37,2090907
08-Apr-24,11.52,11.52,11.40,11.42,2332451
05-Apr-24,11.48,11.55,11.46,11.55,955021

*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