Cotação atual, histórico e gráfico do papel: GOVE11

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 GOVE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,30%	-0,17	56,03	56,22	56,03	56,26	5K	5
18/11/2024	0,63%	0,35	56,20	55,85	55,77	56,20	55K	7
14/11/2024	0,05%	0,03	55,85	55,90	55,85	56,14	92K	7
13/11/2024	0,05%	0,03	55,82	55,81	55,62	55,94	50K	10
12/11/2024	-0,38%	-0,21	55,79	55,97	55,79	56,11	34K	12
11/11/2024	-0,05%	-0,03	56,00	56,03	55,74	56,03	126K	18
08/11/2024	-0,97%	-0,55	56,03	55,94	55,55	56,03	4K	5

07/11/2024	-0,60%	-0,34	56,58	57,12	56,58	57,43	31K	7
06/11/2024	-0,18%	-0,10	56,92	56,42	56,42	57,10	39K	12
05/11/2024	0,18%	0,10	57,02	57,49	56,80	57,49	27K	12
04/11/2024	1,50%	0,84	56,92	55,62	55,62	57,03	13K	9
01/11/2024	-0,88%	-0,50	56,08	56,66	56,08	56,81	11K	14
31/10/2024	-0,74%	-0,42	56,58	56,91	56,58	56,98	14K	7
30/10/2024	-0,40%	-0,23	57,00	56,96	56,96	57,23	64K	10
29/10/2024	-0,33%	-0,19	57,23	57,39	57,12	57,50	139K	23
28/10/2024	0,91%	0,52	57,42	56,22	56,22	57,80	86K	12
25/10/2024	0,32%	0,18	56,90	56,81	56,58	57,72	603K	20
24/10/2024	0,19%	0,11	56,72	57,39	56,36	57,40	5K	9
23/10/2024	-0,12%	-0,07	56,61	56,50	56,50	56,61	2K	2
22/10/2024	-0,30%	-0,17	56,68	56,85	56,43	56,85	22K	10
21/10/2024	-0,18%	-0,10	56,85	57,42	56,46	57,42	24K	10
18/10/2024	-0,40%	-0,23	56,95	56,99	56,93	57,11	6K	7
17/10/2024	-0,56%	-0,32	57,18	56,98	56,43	57,18	6K	7
16/10/2024	0,35%	0,20	57,50	56,74	56,74	57,66	1K	5
15/10/2024	0,26%	0,15	57,30	57,30	57,30	57,30	3K	1
14/10/2024	0,79%	0,45	57,15	56,77	56,77	57,29	7K	5
11/10/2024	-0,18%	-0,10	56,70	56,59	56,59	56,88	34K	7
10/10/2024	0,26%	0,15	56,80	57,07	56,80	57,07	32K	6
09/10/2024	-1,17%	-0,67	56,65	57,90	56,65	57,90	13K	6
08/10/2024	-0,40%	-0,23	57,32	57,36	57,32	57,36	11K	2
07/10/2024	-0,05%	-0,03	57,55	57,67	57,55	57,67	2K	3
04/10/2024	0,31%	0,18	57,58	57,54	57,54	57,58	22K	5
03/10/2024	-1,20%	-0,70	57,40	57,54	57,40	57,57	18K	5
02/10/2024	-0,02%	-0,01	58,10	58,11	58,10	58,77	9K	6
01/10/2024	1,15%	0,66	58,11	57,00	57,00	58,11	15K	6
30/09/2024	-1,07%	-0,62	57,45	58,07	57,45	58,07	27K	8
27/09/2024	0,02%	0,01	58,07	58,65	57,97	58,65	20K	10
26/09/2024	0,94%	0,54	58,06	58,01	57,93	58,12	3K	4
25/09/2024	-0,45%	-0,26	57,52	57,61	57,51	57,61	5K	3
24/09/2024	1,16%	0,66	57,78	57,78	57,62	58,03	4K	5
23/09/2024	-0,38%	-0,22	57,12	57,34	57,02	57,85	18K	8
20/09/2024	-1,66%	-0,97	57,34	57,94	57,34	57,94	13K	4
19/09/2024	-0,19%	-0,11	58,31	58,63	58,31	58,63	1K	4
18/09/2024	-0,87%	-0,51	58,42	57,76	57,76	58,89	160K	9
17/09/2024	-0,25%	-0,15	58,93	59,01	58,80	59,01	13K	6
16/09/2024	0,05%	0,03	59,08	58,44	58,44	59,30	4K	11
13/09/2024	0,96%	0,56	59,05	59,11	59,05	59,13	4K	6
12/09/2024	-0,48%	-0,28	58,49	58,77	58,49	58,77	15K	7
11/09/2024	0,29%	0,17	58,77	58,83	58,77	58,83	25K	2
10/09/2024	-0,75%	-0,44	58,60	58,54	58,54	58,60	20K	2
09/09/2024	0,54%	0,32	59,04	58,72	58,72	59,06	3K	8
06/09/2024	-1,41%	-0,84	58,72	59,70	58,72	59,71	7K	8
05/09/2024	0,29%	0,17	59,56	59,63	59,56	59,80	10K	5
04/09/2024	1,23%	0,72	59,39	59,21	59,21	59,63	9K	6
03/09/2024	-0,32%	-0,19	58,67	58,24	58,24	58,96	13K	9
02/09/2024	-0,78%	-0,46	58,86	59,38	58,86	59,38	24K	11
30/08/2024	-0,07%	-0,04	59,32	59,32	59,32	59,32	237	1
29/08/2024	-1,05%	-0,63	59,36	59,78	59,36	59,78	13K	5
28/08/2024	0,55%	0,33	59,99	59,62	59,62	59,99	3K	5
27/08/2024	-0,28%	-0,17	59,66	59,20	59,20	59,97	8K	10
26/08/2024	1,24%	0,73	59,83	58,71	58,71	59,93	35K	11
23/08/2024	0,22%	0,13	59,10	59,50	59,10	59,50	32K	5
22/08/2024	-0,81%	-0,48	58,97	59,27	58,97	59,27	33K	5
21/08/2024	0,17%	0,10	59,45	58,96	58,96	59,72	61K	12
20/08/2024	0,36%	0,21	59,35	59,44	59,20	59,51	59K	9
19/08/2024	1,27%	0,74	59,14	58,11	58,11	59,35	26K	8
16/08/2024	-0,26%	-0,15	58,40	59,14	58,40	59,14	16K	10
15/08/2024	0,69%	0,40	58,55	58,50	58,50	58,85	16K	6
14/08/2024	0,69%	0,40	58,15	57,74	57,74	58,16	47K	6
13/08/2024	0,40%	0,23	57,75	57,52	57,52	58,15	23K	11
12/08/2024	0,82%	0,47	57,52	57,05	57,05	57,56	33K	14
09/08/2024	1,42%	0,80	57,05	56,53	56,49	57,05	17K	7
08/08/2024	1,33%	0,74	56,25	56,04	56,04	56,25	3K	4
07/08/2024	0,74%	0,41	55,51	55,63	55,44	55,63	6K	5
06/08/2024	0,82%	0,45	55,10	54,64	54,64	55,10	5K	6
05/08/2024	-0,36%	-0,20	54,65	55,10	53,10	55,10	30K	16
02/08/2024	-1,26%	-0,70	54,85	56,11	54,85	56,11	26K	10
01/08/2024	-0,70%	-0,39	55,55	55,11	55,11	56,23	3K	4
31/07/2024	1,21%	0,67	55,94	55,70	55,70	55,94	893	3
30/07/2024	-0,47%	-0,26	55,27	55,29	55,22	55,29	3K	5
29/07/2024	-0,43%	-0,24	55,53	56,70	55,44	56,70	2K	10
26/07/2024	1,07%	0,59	55,77	56,00	54,40	56,00	15K	10
25/07/2024	-0,11%	-0,06	55,18	55,80	55,03	55,80	10K	8
24/07/2024	-0,47%	-0,26	55,24	55,29	55,24	55,51	369K	9
23/07/2024	-1,09%	-0,61	55,50	55,81	55,50	55,81	780	4
22/07/2024	-0,02%	-0,01	56,11	55,02	55,02	56,12	6K	9
19/07/2024	0,34%	0,19	56,12	56,00	56,00	56,12	168	2
18/07/2024	-1,31%	-0,74	55,93	56,61	55,93	56,61	657K	10
16/07/2024	-0,02%	-0,01	56,67	56,58	56,49	56,67	9K	4
15/07/2024	0,50%	0,28	56,68	55,80	55,80	56,68	25K	11
12/07/2024	0,50%	0,28	56,40	56,31	56,31	56,52	5K	5
11/07/2024	0,75%	0,42	56,12	56,07	56,07	56,12	8K	3
10/07/2024	0,09%	0,05	55,70	55,30	55,30	56,05	5K	8
09/07/2024	0,25%	0,14	55,65	55,52	55,52	55,73	7K	7
08/07/2024	0,47%	0,26	55,51	55,20	55,20	55,51	7K	7
05/07/2024	0,09%	0,05	55,25	54,55	54,55	55,43	8K	6
04/07/2024	0,64%	0,35	55,20	55,30	55,20	55,40	9K	8
03/07/2024	0,73%	0,40	54,85	55,15	54,85	55,23	10K	6
02/07/2024	0,83%	0,45	54,45	54,45	54,45	54,45	4K	1
01/07/2024	-0,37%	-0,20	54,00	54,25	54,00	54,70	12K	12
28/06/2024	-0,18%	-0,10	54,20	54,21	54,16	54,25	16K	5
27/06/2024	1,50%	0,80	54,30	53,97	53,97	54,32	16K	5
26/06/2024	-0,15%	-0,08	53,50	52,60	52,60	53,50	7K	4
25/06/2024	0,06%	0,03	53,58	54,15	53,56	54,15	2K	5
24/06/2024	0,87%	0,46	53,55	52,11	52,11	53,64	13K	12
21/06/2024	0,36%	0,19	53,09	53,01	52,95	53,09	19K	7
20/06/2024	0,63%	0,33	52,90	52,10	52,10	53,10	2K	6
19/06/2024	0,81%	0,42	52,57	51,40	51,40	52,57	6K	5
18/06/2024	-0,02%	-0,01	52,15	52,16	52,15	52,31	7K	5
17/06/2024	-0,08%	-0,04	52,16	52,08	52,08	52,22	10K	5
14/06/2024	0,00%	0,00	52,20	52,28	51,91	52,37	13K	16
13/06/2024	-0,57%	-0,30	52,20	51,50	51,50	52,38	20K	4
12/06/2024	-1,13%	-0,60	52,50	52,71	52,26	53,19	81K	10
11/06/2024	0,76%	0,40	53,10	52,91	52,91	53,19	51K	3
10/06/2024	0,00%	0,00	52,70	53,00	52,70	53,00	10K	6
07/06/2024	-0,79%	-0,42	52,70	53,08	52,70	53,08	23K	3
05/06/2024	-0,24%	-0,13	53,12	53,36	53,06	53,38	45K	8
04/06/2024	-0,19%	-0,10	53,25	53,00	53,00	53,25	11K	4
03/06/2024	-0,22%	-0,12	53,35	53,31	53,22	53,52	11K	10
31/05/2024	-0,48%	-0,26	53,47	53,73	53,47	54,03	4K	9
29/05/2024	-0,50%	-0,27	53,73	53,65	53,65	53,73	14K	3
28/05/2024	-0,63%	-0,34	54,00	54,10	54,00	54,61	11K	7
27/05/2024	0,17%	0,09	54,34	54,25	54,24	54,42	198K	22
24/05/2024	-0,29%	-0,16	54,25	54,45	54,25	54,55	214K	5
23/05/2024	-1,07%	-0,59	54,41	54,10	54,10	54,55	2K	5
22/05/2024	-1,08%	-0,60	55,00	55,13	55,00	55,13	2K	3
21/05/2024	-0,27%	-0,15	55,60	55,78	55,60	55,79	5K	3
20/05/2024	-0,45%	-0,25	55,75	55,03	55,03	55,76	7K	4
17/05/2024	0,00%	0,00	56,00	56,00	55,97	56,09	2K	6
16/05/2024	0,18%	0,10	56,00	55,90	55,90	56,18	30K	8
15/05/2024	-0,45%	-0,25	55,90	56,15	55,61	56,15	63K	11
14/05/2024	-0,09%	-0,05	56,15	56,20	56,15	56,33	2M	19
13/05/2024	0,90%	0,50	56,20	55,30	55,30	56,30	35K	10
10/05/2024	-	-	55,70	56,42	55,70	56,42	10K	4

Date,Open,High,Low,Close,Volume
19-Nov-24,56.22,56.26,56.03,56.03,5282
18-Nov-24,55.85,56.20,55.77,56.20,54648
14-Nov-24,55.90,56.14,55.85,55.85,92003
13-Nov-24,55.81,55.94,55.62,55.82,50189
12-Nov-24,55.97,56.11,55.79,55.79,34143
11-Nov-24,56.03,56.03,55.74,56.00,125927
08-Nov-24,55.94,56.03,55.55,56.03,3953
07-Nov-24,57.12,57.43,56.58,56.58,31441
06-Nov-24,56.42,57.10,56.42,56.92,38813
05-Nov-24,57.49,57.49,56.80,57.02,27174
04-Nov-24,55.62,57.03,55.62,56.92,12977
01-Nov-24,56.66,56.81,56.08,56.08,10556
31-Oct-24,56.91,56.98,56.58,56.58,14451
30-Oct-24,56.96,57.23,56.96,57.00,64498
29-Oct-24,57.39,57.50,57.12,57.23,138966
28-Oct-24,56.22,57.80,56.22,57.42,85956
25-Oct-24,56.81,57.72,56.58,56.90,602797
24-Oct-24,57.39,57.40,56.36,56.72,5086
23-Oct-24,56.50,56.61,56.50,56.61,2377
22-Oct-24,56.85,56.85,56.43,56.68,21818
21-Oct-24,57.42,57.42,56.46,56.85,23844
18-Oct-24,56.99,57.11,56.93,56.95,6438
17-Oct-24,56.98,57.18,56.43,57.18,5597
16-Oct-24,56.74,57.66,56.74,57.50,1146
15-Oct-24,57.30,57.30,57.30,57.30,2693
14-Oct-24,56.77,57.29,56.77,57.15,7012
11-Oct-24,56.59,56.88,56.59,56.70,34130
10-Oct-24,57.07,57.07,56.80,56.80,32264
09-Oct-24,57.90,57.90,56.65,56.65,12590
08-Oct-24,57.36,57.36,57.32,57.32,10719
07-Oct-24,57.67,57.67,57.55,57.55,1842
04-Oct-24,57.54,57.58,57.54,57.58,21520
03-Oct-24,57.54,57.57,57.40,57.40,18288
02-Oct-24,58.11,58.77,58.10,58.10,8841
01-Oct-24,57.00,58.11,57.00,58.11,14656
30-Sep-24,58.07,58.07,57.45,57.45,26784
27-Sep-24,58.65,58.65,57.97,58.07,19753
26-Sep-24,58.01,58.12,57.93,58.06,2958
25-Sep-24,57.61,57.61,57.51,57.52,5118
24-Sep-24,57.78,58.03,57.62,57.78,4159
23-Sep-24,57.34,57.85,57.02,57.12,18176
20-Sep-24,57.94,57.94,57.34,57.34,12904
19-Sep-24,58.63,58.63,58.31,58.31,1344
18-Sep-24,57.76,58.89,57.76,58.42,160181
17-Sep-24,59.01,59.01,58.80,58.93,13024
16-Sep-24,58.44,59.30,58.44,59.08,4258
13-Sep-24,59.11,59.13,59.05,59.05,3603
12-Sep-24,58.77,58.77,58.49,58.49,14763
11-Sep-24,58.83,58.83,58.77,58.77,25349
10-Sep-24,58.54,58.60,58.54,58.60,20040
09-Sep-24,58.72,59.06,58.72,59.04,2949
06-Sep-24,59.70,59.71,58.72,58.72,6721
05-Sep-24,59.63,59.80,59.56,59.56,9715
04-Sep-24,59.21,59.63,59.21,59.39,8842
03-Sep-24,58.24,58.96,58.24,58.67,13175
02-Sep-24,59.38,59.38,58.86,58.86,24397
30-Aug-24,59.32,59.32,59.32,59.32,237
29-Aug-24,59.78,59.78,59.36,59.36,13358
28-Aug-24,59.62,59.99,59.62,59.99,2873
27-Aug-24,59.20,59.97,59.20,59.66,7831
26-Aug-24,58.71,59.93,58.71,59.83,34595
23-Aug-24,59.50,59.50,59.10,59.10,31624
22-Aug-24,59.27,59.27,58.97,58.97,33367
21-Aug-24,58.96,59.72,58.96,59.45,61372
20-Aug-24,59.44,59.51,59.20,59.35,58926
19-Aug-24,58.11,59.35,58.11,59.14,25616
16-Aug-24,59.14,59.14,58.40,58.40,16067
15-Aug-24,58.50,58.85,58.50,58.55,16389
14-Aug-24,57.74,58.16,57.74,58.15,46899
13-Aug-24,57.52,58.15,57.52,57.75,22847
12-Aug-24,57.05,57.56,57.05,57.52,32924
09-Aug-24,56.53,57.05,56.49,57.05,17021
08-Aug-24,56.04,56.25,56.04,56.25,2584
07-Aug-24,55.63,55.63,55.44,55.51,6170
06-Aug-24,54.64,55.10,54.64,55.10,4513
05-Aug-24,55.10,55.10,53.10,54.65,30280
02-Aug-24,56.11,56.11,54.85,54.85,26370
01-Aug-24,55.11,56.23,55.11,55.55,3445
31-Jul-24,55.70,55.94,55.70,55.94,893
30-Jul-24,55.29,55.29,55.22,55.27,2542
29-Jul-24,56.70,56.70,55.44,55.53,2500
26-Jul-24,56.00,56.00,54.40,55.77,14637
25-Jul-24,55.80,55.80,55.03,55.18,10298
24-Jul-24,55.29,55.51,55.24,55.24,369438
23-Jul-24,55.81,55.81,55.50,55.50,780
22-Jul-24,55.02,56.12,55.02,56.11,6497
19-Jul-24,56.00,56.12,56.00,56.12,168
18-Jul-24,56.61,56.61,55.93,55.93,657465
16-Jul-24,56.58,56.67,56.49,56.67,9113
15-Jul-24,55.80,56.68,55.80,56.68,25298
12-Jul-24,56.31,56.52,56.31,56.40,4567
11-Jul-24,56.07,56.12,56.07,56.12,8247
10-Jul-24,55.30,56.05,55.30,55.70,4679
09-Jul-24,55.52,55.73,55.52,55.65,6739
08-Jul-24,55.20,55.51,55.20,55.51,7369
05-Jul-24,54.55,55.43,54.55,55.25,8059
04-Jul-24,55.30,55.40,55.20,55.20,8894
03-Jul-24,55.15,55.23,54.85,54.85,9761
02-Jul-24,54.45,54.45,54.45,54.45,4083
01-Jul-24,54.25,54.70,54.00,54.00,12205
28-Jun-24,54.21,54.25,54.16,54.20,16054
27-Jun-24,53.97,54.32,53.97,54.30,16160
26-Jun-24,52.60,53.50,52.60,53.50,6575
25-Jun-24,54.15,54.15,53.56,53.58,1984
24-Jun-24,52.11,53.64,52.11,53.55,13155
21-Jun-24,53.01,53.09,52.95,53.09,18921
20-Jun-24,52.10,53.10,52.10,52.90,1846
19-Jun-24,51.40,52.57,51.40,52.57,6456
18-Jun-24,52.16,52.31,52.15,52.15,6625
17-Jun-24,52.08,52.22,52.08,52.16,10010
14-Jun-24,52.28,52.37,51.91,52.20,13454
13-Jun-24,51.50,52.38,51.50,52.20,19579
12-Jun-24,52.71,53.19,52.26,52.50,81109
11-Jun-24,52.91,53.19,52.91,53.10,51140
10-Jun-24,53.00,53.00,52.70,52.70,10301
07-Jun-24,53.08,53.08,52.70,52.70,22879
05-Jun-24,53.36,53.38,53.06,53.12,44950
04-Jun-24,53.00,53.25,53.00,53.25,10558
03-Jun-24,53.31,53.52,53.22,53.35,10829
31-May-24,53.73,54.03,53.47,53.47,4070
29-May-24,53.65,53.73,53.65,53.73,14284
28-May-24,54.10,54.61,54.00,54.00,10756
27-May-24,54.25,54.42,54.24,54.34,197524
24-May-24,54.45,54.55,54.25,54.25,213770
23-May-24,54.10,54.55,54.10,54.41,2451
22-May-24,55.13,55.13,55.00,55.00,2094
21-May-24,55.78,55.79,55.60,55.60,4791
20-May-24,55.03,55.76,55.03,55.75,6630
17-May-24,56.00,56.09,55.97,56.00,2353
16-May-24,55.90,56.18,55.90,56.00,30318
15-May-24,56.15,56.15,55.61,55.90,62854
14-May-24,56.20,56.33,56.15,56.15,1505001
13-May-24,55.30,56.30,55.30,56.20,35104
10-May-24,56.42,56.42,55.70,55.70,10013

*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: GOVE11