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
17/01/2025	1,11%	0,59	53,59	53,52	53,52	53,61	3K	4
16/01/2025	-0,67%	-0,36	53,00	53,28	53,00	53,81	14K	10
15/01/2025	2,32%	1,21	53,36	52,52	52,52	53,36	4K	10
14/01/2025	0,25%	0,13	52,15	52,31	51,80	52,31	12K	8
13/01/2025	-0,25%	-0,13	52,02	52,28	52,02	52,36	17K	8
10/01/2025	-0,44%	-0,23	52,15	52,91	52,01	52,91	41K	11
09/01/2025	0,10%	0,05	52,38	52,46	52,38	52,86	49K	11

08/01/2025	-1,21%	-0,64	52,33	52,97	52,28	52,97	41K	16
07/01/2025	1,05%	0,55	52,97	52,78	52,78	53,50	52K	13
06/01/2025	1,20%	0,62	52,42	52,48	52,29	52,49	17K	11
03/01/2025	-1,43%	-0,75	51,80	52,54	51,80	52,54	10K	5
02/01/2025	-0,15%	-0,08	52,55	52,41	52,10	52,74	13K	10
30/12/2024	0,40%	0,21	52,63	52,62	52,51	52,68	236K	16
27/12/2024	-0,66%	-0,35	52,42	52,78	52,42	52,78	15K	7
26/12/2024	-0,21%	-0,11	52,77	53,41	52,69	53,41	2K	7
23/12/2024	-0,47%	-0,25	52,88	53,13	52,66	53,13	3K	7
20/12/2024	0,59%	0,31	53,13	51,76	51,76	53,42	14K	11
19/12/2024	-0,58%	-0,31	52,82	53,08	52,82	53,16	19K	13
18/12/2024	-2,30%	-1,25	53,13	54,10	53,13	54,12	9K	7
17/12/2024	0,82%	0,44	54,38	53,98	53,98	54,54	11K	11
16/12/2024	-0,86%	-0,47	53,94	54,42	53,94	54,71	7K	14
13/12/2024	-1,09%	-0,60	54,41	55,13	54,41	55,13	24K	13
12/12/2024	-1,33%	-0,74	55,01	55,81	55,01	55,81	18K	9
11/12/2024	0,00%	0,00	55,75	55,80	55,71	56,00	3K	8
10/12/2024	0,72%	0,40	55,75	55,91	55,71	55,91	30K	408
09/12/2024	1,10%	0,60	55,35	55,10	55,10	55,42	22K	9
06/12/2024	-1,49%	-0,83	54,75	55,52	54,75	55,58	20K	7
05/12/2024	1,29%	0,71	55,58	54,88	54,88	55,69	25K	11
04/12/2024	0,02%	0,01	54,87	54,81	54,81	55,29	22K	10
03/12/2024	0,53%	0,29	54,86	55,17	54,82	55,17	58K	8
02/12/2024	-0,44%	-0,24	54,57	54,57	54,57	54,99	19K	13
29/11/2024	0,75%	0,41	54,81	54,87	54,25	54,90	20K	13
28/11/2024	-2,54%	-1,42	54,40	55,44	54,40	55,44	13K	7
27/11/2024	-1,74%	-0,99	55,82	56,78	55,82	57,23	91K	21
26/11/2024	0,44%	0,25	56,81	56,99	56,81	57,05	10K	5
25/11/2024	0,28%	0,16	56,56	56,40	56,03	56,77	3K	12
22/11/2024	1,62%	0,90	56,40	55,93	55,93	56,40	12K	7
21/11/2024	-0,95%	-0,53	55,50	56,03	55,50	56,03	16K	15
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	-	-	55,25	54,55	54,55	55,43	8K	6

Date,Open,High,Low,Close,Volume
17-Jan-25,53.52,53.61,53.52,53.59,2997
16-Jan-25,53.28,53.81,53.00,53.00,13567
15-Jan-25,52.52,53.36,52.52,53.36,3598
14-Jan-25,52.31,52.31,51.80,52.15,11593
13-Jan-25,52.28,52.36,52.02,52.02,16633
10-Jan-25,52.91,52.91,52.01,52.15,40547
09-Jan-25,52.46,52.86,52.38,52.38,48800
08-Jan-25,52.97,52.97,52.28,52.33,40546
07-Jan-25,52.78,53.50,52.78,52.97,51768
06-Jan-25,52.48,52.49,52.29,52.42,17366
03-Jan-25,52.54,52.54,51.80,51.80,10341
02-Jan-25,52.41,52.74,52.10,52.55,13313
30-Dec-24,52.62,52.68,52.51,52.63,235665
27-Dec-24,52.78,52.78,52.42,52.42,15494
26-Dec-24,53.41,53.41,52.69,52.77,1530
23-Dec-24,53.13,53.13,52.66,52.88,3269
20-Dec-24,51.76,53.42,51.76,53.13,14011
19-Dec-24,53.08,53.16,52.82,52.82,19480
18-Dec-24,54.10,54.12,53.13,53.13,9080
17-Dec-24,53.98,54.54,53.98,54.38,11030
16-Dec-24,54.42,54.71,53.94,53.94,7175
13-Dec-24,55.13,55.13,54.41,54.41,24310
12-Dec-24,55.81,55.81,55.01,55.01,17935
11-Dec-24,55.80,56.00,55.71,55.75,3351
10-Dec-24,55.91,55.91,55.71,55.75,30227
09-Dec-24,55.10,55.42,55.10,55.35,22445
06-Dec-24,55.52,55.58,54.75,54.75,19921
05-Dec-24,54.88,55.69,54.88,55.58,24686
04-Dec-24,54.81,55.29,54.81,54.87,21906
03-Dec-24,55.17,55.17,54.82,54.86,58348
02-Dec-24,54.57,54.99,54.57,54.57,19079
29-Nov-24,54.87,54.90,54.25,54.81,20218
28-Nov-24,55.44,55.44,54.40,54.40,13103
27-Nov-24,56.78,57.23,55.82,55.82,90551
26-Nov-24,56.99,57.05,56.81,56.81,9999
25-Nov-24,56.40,56.77,56.03,56.56,2545
22-Nov-24,55.93,56.40,55.93,56.40,11976
21-Nov-24,56.03,56.03,55.50,55.50,16469
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

*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