Cotação atual, histórico e gráfico do papel: GLPF11

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 GLPF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2025	0,06%	0,06	105,86	105,86	105,86	105,86	21K	1
29/10/2025	0,07%	0,07	105,80	105,80	105,80	105,80	5K	1
28/10/2025	0,06%	0,06	105,73	105,73	105,73	105,73	4M	2
27/10/2025	0,06%	0,06	105,67	105,67	105,67	105,67	104K	1
24/10/2025	0,11%	0,12	105,61	105,61	105,61	105,61	72K	1
23/10/2025	0,00%	0,00	105,49	105,49	105,49	105,49	2K	1
22/10/2025	0,07%	0,07	105,49	105,49	105,49	105,49	35K	1

21/10/2025	0,06%	0,06	105,42	105,42	105,42	105,42	8K	1
20/10/2025	0,20%	0,21	105,36	105,36	105,36	105,36	4K	1
17/10/2025	0,08%	0,08	105,15	105,15	105,15	105,15	9K	1
15/10/2025	0,04%	0,04	105,07	105,07	105,07	105,07	89K	1
14/10/2025	0,04%	0,04	105,03	105,03	105,03	105,03	11K	1
13/10/2025	0,08%	0,08	104,99	104,99	104,99	104,99	27K	1
09/10/2025	-0,63%	-0,67	104,91	104,91	104,91	104,91	3K	1
08/10/2025	0,00%	0,00	105,58	105,58	105,58	105,58	4K	1
07/10/2025	0,03%	0,03	105,58	105,58	105,58	105,58	55K	1
06/10/2025	0,07%	0,07	105,55	105,55	105,55	105,55	14K	1
02/10/2025	0,07%	0,07	105,48	105,48	105,48	105,48	121K	1
30/09/2025	0,03%	0,03	105,41	105,41	105,41	105,41	682K	1
29/09/2025	0,13%	0,14	105,38	105,38	105,38	105,38	42K	1
23/09/2025	0,04%	0,04	105,24	105,24	105,24	105,24	16K	1
22/09/2025	0,03%	0,03	105,20	105,20	105,20	105,20	67K	1
19/09/2025	0,07%	0,07	105,17	105,17	105,17	105,17	9K	2
17/09/2025	0,03%	0,03	105,10	105,10	105,10	105,10	84K	1
16/09/2025	0,04%	0,04	105,07	105,07	105,07	105,07	13K	1
15/09/2025	0,03%	0,03	105,03	105,03	105,03	105,03	164K	3
12/09/2025	0,04%	0,04	105,00	105,00	105,00	105,00	18K	1
11/09/2025	0,06%	0,06	104,96	104,96	104,96	104,96	10K	1
09/09/2025	-0,72%	-0,76	104,90	104,90	104,90	104,90	2M	1
04/09/2025	0,05%	0,05	105,66	105,66	105,66	105,66	145K	1
03/09/2025	0,06%	0,06	105,61	105,61	105,61	105,61	950	1
02/09/2025	0,09%	0,10	105,55	105,55	105,55	105,55	3K	1
29/08/2025	0,06%	0,06	105,45	105,45	105,45	105,45	9K	1
28/08/2025	0,05%	0,05	105,39	105,39	105,39	105,39	28K	1
27/08/2025	0,05%	0,05	105,34	105,34	105,34	105,34	107K	2
26/08/2025	0,05%	0,05	105,29	105,29	105,29	105,29	205K	1
25/08/2025	0,10%	0,11	105,24	105,24	105,24	105,24	16K	2
22/08/2025	0,05%	0,05	105,13	105,13	105,13	105,13	24K	1
20/08/2025	0,10%	0,11	105,08	105,08	105,08	105,08	11K	1
18/08/2025	0,03%	0,03	104,97	104,97	104,97	104,97	34K	2
15/08/2025	0,05%	0,05	104,94	104,94	104,94	104,94	30K	2
14/08/2025	0,06%	0,06	104,89	104,89	104,89	104,89	30K	1
13/08/2025	0,06%	0,06	104,83	104,83	104,83	104,83	500K	1
12/08/2025	0,06%	0,06	104,77	104,77	104,77	104,77	75K	1
11/08/2025	0,05%	0,05	104,71	104,71	104,71	104,71	28K	1
08/08/2025	-0,80%	-0,84	104,66	104,66	104,66	104,66	19K	1
06/08/2025	0,05%	0,05	105,50	105,50	105,50	105,50	36K	2
05/08/2025	0,05%	0,05	105,45	105,45	105,45	105,45	22K	1
04/08/2025	0,05%	0,05	105,40	105,40	105,40	105,40	18K	1
01/08/2025	0,14%	0,15	105,35	105,35	105,35	105,35	2K	1
29/07/2025	0,10%	0,10	105,20	105,20	105,20	105,20	23K	1
25/07/2025	0,05%	0,05	105,10	105,10	105,10	105,10	64K	1
24/07/2025	0,20%	0,21	105,05	105,05	105,05	105,05	5K	1
22/07/2025	0,04%	0,04	104,84	104,84	104,84	104,84	14K	1
21/07/2025	0,04%	0,04	104,80	104,80	104,80	104,80	10K	1
18/07/2025	0,04%	0,04	104,76	104,76	104,76	104,76	9K	1
17/07/2025	0,04%	0,04	104,72	104,72	104,72	104,72	3K	1
16/07/2025	0,04%	0,04	104,68	104,68	104,68	104,68	4K	1
15/07/2025	0,04%	0,04	104,64	104,64	104,64	104,64	65K	1
14/07/2025	0,04%	0,04	104,60	104,60	104,60	104,60	16K	1
11/07/2025	0,04%	0,04	104,56	104,56	104,56	104,56	20K	1
10/07/2025	0,08%	0,08	104,52	104,52	104,52	104,52	158K	1
08/07/2025	-0,83%	-0,87	104,44	104,44	104,44	104,44	39K	1
07/07/2025	0,10%	0,11	105,31	105,31	105,31	105,31	32K	1
03/07/2025	0,26%	0,27	105,20	105,20	105,20	105,20	47K	1
26/06/2025	0,10%	0,10	104,93	104,93	104,93	104,93	110K	1
24/06/2025	0,21%	0,22	104,83	104,83	104,83	104,83	8K	1
17/06/2025	0,05%	0,05	104,61	104,61	104,61	104,61	2M	9
16/06/2025	0,05%	0,05	104,56	104,56	104,56	104,56	20K	1
13/06/2025	0,06%	0,06	104,51	104,51	104,51	104,51	6K	1
12/06/2025	0,05%	0,05	104,45	104,45	104,45	104,45	11K	1
11/06/2025	0,05%	0,05	104,40	104,40	104,40	104,40	20K	1
10/06/2025	0,06%	0,06	104,35	104,35	104,35	104,35	18K	1
09/06/2025	-0,39%	-0,41	104,29	104,29	104,29	104,29	1K	1
06/06/2025	0,19%	0,20	104,70	104,70	104,70	104,70	3K	2
30/05/2025	0,04%	0,04	104,50	104,50	104,50	104,50	73K	2
29/05/2025	0,04%	0,04	104,46	104,46	104,46	104,46	47K	1
28/05/2025	0,08%	0,08	104,42	104,42	104,42	104,42	9K	1
26/05/2025	0,04%	0,04	104,34	104,34	104,34	104,34	34K	1
23/05/2025	0,04%	0,04	104,30	104,30	104,30	104,30	56K	1
22/05/2025	0,04%	0,04	104,26	104,26	104,26	104,26	16K	1
21/05/2025	0,04%	0,04	104,22	104,22	104,22	104,22	23K	1
20/05/2025	0,04%	0,04	104,18	104,18	104,18	104,18	79K	1
19/05/2025	0,04%	0,04	104,14	104,14	104,14	104,14	18K	1
16/05/2025	0,04%	0,04	104,10	104,10	104,10	104,10	103K	2
15/05/2025	0,04%	0,04	104,06	104,06	104,06	104,06	28K	1
14/05/2025	0,04%	0,04	104,02	104,02	104,02	104,02	3K	1
13/05/2025	0,03%	0,03	103,98	103,98	103,98	103,98	23K	1
12/05/2025	0,04%	0,04	103,95	103,95	103,95	103,95	43K	2
09/05/2025	-0,73%	-0,76	103,91	103,91	103,91	103,91	33K	1
07/05/2025	0,07%	0,07	104,67	104,67	104,67	104,67	16K	1
06/05/2025	0,12%	0,13	104,60	104,60	104,60	104,60	210K	4
05/05/2025	0,00%	0,00	104,47	104,47	104,47	104,47	85K	1
02/05/2025	0,20%	0,21	104,47	104,47	104,47	104,47	8K	1
28/04/2025	0,07%	0,07	104,26	104,26	104,26	104,26	21K	1
25/04/2025	0,33%	0,34	104,19	104,19	104,19	104,19	22K	1
16/04/2025	0,06%	0,06	103,85	103,85	103,85	103,85	17K	1
15/04/2025	0,20%	0,21	103,79	103,79	103,79	103,79	30K	3
10/04/2025	-0,59%	-0,61	103,58	103,58	103,58	103,58	70K	1
07/04/2025	0,12%	0,12	104,19	104,19	104,19	104,19	6K	1
04/04/2025	0,11%	0,11	104,07	104,07	104,07	104,07	5K	1
03/04/2025	0,21%	0,22	103,96	103,96	103,96	103,96	70K	2
01/04/2025	0,11%	0,11	103,74	103,74	103,74	103,74	27K	1
31/03/2025	0,32%	0,33	103,63	103,63	103,63	103,63	9K	1
26/03/2025	0,21%	0,22	103,30	103,30	103,30	103,30	79K	3
24/03/2025	0,20%	0,21	103,08	103,08	103,08	103,08	38K	2
20/03/2025	0,11%	0,11	102,87	102,87	102,87	102,87	103K	1
19/03/2025	0,11%	0,11	102,76	102,76	102,76	102,76	1M	2
18/03/2025	0,21%	0,22	102,65	102,65	102,65	102,65	14K	1
17/03/2025	0,00%	0,00	102,43	102,43	102,43	102,43	37K	2
14/03/2025	0,01%	0,01	102,43	102,43	102,43	102,43	50K	1
13/03/2025	-0,51%	-0,52	102,42	102,42	102,42	102,42	10K	1
12/03/2025	0,00%	0,00	102,94	102,94	102,94	102,94	119K	1
11/03/2025	0,05%	0,05	102,94	102,94	102,94	102,94	64K	1
10/03/2025	0,04%	0,04	102,89	102,89	102,89	102,89	926K	1
07/03/2025	0,05%	0,05	102,85	102,85	102,85	102,85	9K	1
06/03/2025	0,10%	0,10	102,80	102,80	102,80	102,80	27K	1
28/02/2025	0,04%	0,04	102,70	102,70	102,70	102,70	10K	1
27/02/2025	0,06%	0,06	102,66	102,66	102,66	102,66	18K	1
26/02/2025	0,04%	0,04	102,60	102,60	102,60	102,60	81K	1
25/02/2025	0,04%	0,04	102,56	102,56	102,56	102,56	21K	1
24/02/2025	0,05%	0,05	102,52	102,52	102,52	102,52	10K	1
21/02/2025	0,09%	0,09	102,47	102,47	102,47	102,47	152K	1
19/02/2025	0,03%	0,03	102,38	102,38	102,38	102,38	31K	1
18/02/2025	0,07%	0,07	102,35	102,35	102,35	102,35	4K	1
17/02/2025	0,05%	0,05	102,28	102,28	102,28	102,28	53K	2
14/02/2025	0,04%	0,04	102,23	102,23	102,23	102,23	10K	1
13/02/2025	0,05%	0,05	102,19	102,19	102,19	102,19	252K	1
12/02/2025	0,05%	0,05	102,14	102,14	102,14	102,14	120K	1
11/02/2025	0,10%	0,10	102,09	102,09	102,09	102,09	15K	1
07/02/2025	0,13%	0,13	101,99	101,99	101,99	101,99	100K	1
05/02/2025	0,13%	0,13	101,86	101,86	101,86	101,86	6K	1
03/02/2025	0,06%	0,06	101,73	101,73	101,73	101,73	45K	1
31/01/2025	-	-	101,67	101,67	101,67	101,67	3M	1

Date,Open,High,Low,Close,Volume
30-Oct-25,105.86,105.86,105.86,105.86,21172
29-Oct-25,105.80,105.80,105.80,105.80,5290
28-Oct-25,105.73,105.73,105.73,105.73,3897419
27-Oct-25,105.67,105.67,105.67,105.67,103556
24-Oct-25,105.61,105.61,105.61,105.61,72342
23-Oct-25,105.49,105.49,105.49,105.49,2109
22-Oct-25,105.49,105.49,105.49,105.49,35022
21-Oct-25,105.42,105.42,105.42,105.42,8117
20-Oct-25,105.36,105.36,105.36,105.36,4214
17-Oct-25,105.15,105.15,105.15,105.15,9148
15-Oct-25,105.07,105.07,105.07,105.07,88994
14-Oct-25,105.03,105.03,105.03,105.03,10923
13-Oct-25,104.99,104.99,104.99,104.99,27402
09-Oct-25,104.91,104.91,104.91,104.91,3357
08-Oct-25,105.58,105.58,105.58,105.58,4117
07-Oct-25,105.58,105.58,105.58,105.58,55323
06-Oct-25,105.55,105.55,105.55,105.55,14354
02-Oct-25,105.48,105.48,105.48,105.48,121302
30-Sep-25,105.41,105.41,105.41,105.41,682002
29-Sep-25,105.38,105.38,105.38,105.38,42152
23-Sep-25,105.24,105.24,105.24,105.24,15786
22-Sep-25,105.20,105.20,105.20,105.20,66802
19-Sep-25,105.17,105.17,105.17,105.17,8518
17-Sep-25,105.10,105.10,105.10,105.10,84290
16-Sep-25,105.07,105.07,105.07,105.07,12923
15-Sep-25,105.03,105.03,105.03,105.03,164371
12-Sep-25,105.00,105.00,105.00,105.00,17955
11-Sep-25,104.96,104.96,104.96,104.96,10076
09-Sep-25,104.90,104.90,104.90,104.90,1624796
04-Sep-25,105.66,105.66,105.66,105.66,145176
03-Sep-25,105.61,105.61,105.61,105.61,950
02-Sep-25,105.55,105.55,105.55,105.55,2638
29-Aug-25,105.45,105.45,105.45,105.45,9279
28-Aug-25,105.39,105.39,105.39,105.39,28455
27-Aug-25,105.34,105.34,105.34,105.34,107446
26-Aug-25,105.29,105.29,105.29,105.29,205210
25-Aug-25,105.24,105.24,105.24,105.24,15680
22-Aug-25,105.13,105.13,105.13,105.13,23759
20-Aug-25,105.08,105.08,105.08,105.08,11348
18-Aug-25,104.97,104.97,104.97,104.97,34430
15-Aug-25,104.94,104.94,104.94,104.94,30432
14-Aug-25,104.89,104.89,104.89,104.89,29998
13-Aug-25,104.83,104.83,104.83,104.83,500039
12-Aug-25,104.77,104.77,104.77,104.77,75434
11-Aug-25,104.71,104.71,104.71,104.71,27957
08-Aug-25,104.66,104.66,104.66,104.66,18734
06-Aug-25,105.50,105.50,105.50,105.50,35870
05-Aug-25,105.45,105.45,105.45,105.45,21933
04-Aug-25,105.40,105.40,105.40,105.40,18023
01-Aug-25,105.35,105.35,105.35,105.35,2107
29-Jul-25,105.20,105.20,105.20,105.20,22618
25-Jul-25,105.10,105.10,105.10,105.10,64111
24-Jul-25,105.05,105.05,105.05,105.05,5252
22-Jul-25,104.84,104.84,104.84,104.84,13629
21-Jul-25,104.80,104.80,104.80,104.80,10375
18-Jul-25,104.76,104.76,104.76,104.76,8904
17-Jul-25,104.72,104.72,104.72,104.72,3141
16-Jul-25,104.68,104.68,104.68,104.68,3663
15-Jul-25,104.64,104.64,104.64,104.64,64667
14-Jul-25,104.60,104.60,104.60,104.60,15690
11-Jul-25,104.56,104.56,104.56,104.56,19552
10-Jul-25,104.52,104.52,104.52,104.52,158452
08-Jul-25,104.44,104.44,104.44,104.44,39165
07-Jul-25,105.31,105.31,105.31,105.31,31698
03-Jul-25,105.20,105.20,105.20,105.20,47340
26-Jun-25,104.93,104.93,104.93,104.93,109861
24-Jun-25,104.83,104.83,104.83,104.83,8386
17-Jun-25,104.61,104.61,104.61,104.61,2447037
16-Jun-25,104.56,104.56,104.56,104.56,20493
13-Jun-25,104.51,104.51,104.51,104.51,6270
12-Jun-25,104.45,104.45,104.45,104.45,11385
11-Jun-25,104.40,104.40,104.40,104.40,19940
10-Jun-25,104.35,104.35,104.35,104.35,18469
09-Jun-25,104.29,104.29,104.29,104.29,1042
06-Jun-25,104.70,104.70,104.70,104.70,2617
30-May-25,104.50,104.50,104.50,104.50,73254
29-May-25,104.46,104.46,104.46,104.46,47007
28-May-25,104.42,104.42,104.42,104.42,8875
26-May-25,104.34,104.34,104.34,104.34,33910
23-May-25,104.30,104.30,104.30,104.30,55800
22-May-25,104.26,104.26,104.26,104.26,15639
21-May-25,104.22,104.22,104.22,104.22,22511
20-May-25,104.18,104.18,104.18,104.18,78760
19-May-25,104.14,104.14,104.14,104.14,18328
16-May-25,104.10,104.10,104.10,104.10,103059
15-May-25,104.06,104.06,104.06,104.06,28200
14-May-25,104.02,104.02,104.02,104.02,3120
13-May-25,103.98,103.98,103.98,103.98,22771
12-May-25,103.95,103.95,103.95,103.95,43243
09-May-25,103.91,103.91,103.91,103.91,33251
07-May-25,104.67,104.67,104.67,104.67,15700
06-May-25,104.60,104.60,104.60,104.60,210455
05-May-25,104.47,104.47,104.47,104.47,85456
02-May-25,104.47,104.47,104.47,104.47,7939
28-Apr-25,104.26,104.26,104.26,104.26,20852
25-Apr-25,104.19,104.19,104.19,104.19,21879
16-Apr-25,103.85,103.85,103.85,103.85,16823
15-Apr-25,103.79,103.79,103.79,103.79,30099
10-Apr-25,103.58,103.58,103.58,103.58,70434
07-Apr-25,104.19,104.19,104.19,104.19,6043
04-Apr-25,104.07,104.07,104.07,104.07,5203
03-Apr-25,103.96,103.96,103.96,103.96,69861
01-Apr-25,103.74,103.74,103.74,103.74,27491
31-Mar-25,103.63,103.63,103.63,103.63,9326
26-Mar-25,103.30,103.30,103.30,103.30,79437
24-Mar-25,103.08,103.08,103.08,103.08,38139
20-Mar-25,102.87,102.87,102.87,102.87,102870
19-Mar-25,102.76,102.76,102.76,102.76,1120803
18-Mar-25,102.65,102.65,102.65,102.65,14371
17-Mar-25,102.43,102.43,102.43,102.43,36874
14-Mar-25,102.43,102.43,102.43,102.43,50293
13-Mar-25,102.42,102.42,102.42,102.42,10037
12-Mar-25,102.94,102.94,102.94,102.94,118998
11-Mar-25,102.94,102.94,102.94,102.94,63925
10-Mar-25,102.89,102.89,102.89,102.89,926010
07-Mar-25,102.85,102.85,102.85,102.85,9256
06-Mar-25,102.80,102.80,102.80,102.80,27447
28-Feb-25,102.70,102.70,102.70,102.70,10270
27-Feb-25,102.66,102.66,102.66,102.66,18478
26-Feb-25,102.60,102.60,102.60,102.60,81464
25-Feb-25,102.56,102.56,102.56,102.56,20512
24-Feb-25,102.52,102.52,102.52,102.52,10252
21-Feb-25,102.47,102.47,102.47,102.47,152475
19-Feb-25,102.38,102.38,102.38,102.38,30714
18-Feb-25,102.35,102.35,102.35,102.35,4094
17-Feb-25,102.28,102.28,102.28,102.28,53083
14-Feb-25,102.23,102.23,102.23,102.23,10223
13-Feb-25,102.19,102.19,102.19,102.19,251796
12-Feb-25,102.14,102.14,102.14,102.14,120014
11-Feb-25,102.09,102.09,102.09,102.09,15313
07-Feb-25,101.99,101.99,101.99,101.99,100256
05-Feb-25,101.86,101.86,101.86,101.86,6111
03-Feb-25,101.73,101.73,101.73,101.73,44761
31-Jan-25,101.67,101.67,101.67,101.67,2670159

*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: GLPF11