Cotação atual, histórico e gráfico do papel: GOVE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/09/2026 | -0,34% | -0,27 | 80,00 | 79,94 | 79,94 | 80,00 | 13K | 2 |
| 03/09/2026 | -0,31% | -0,25 | 80,27 | 81,61 | 80,18 | 81,61 | 3K | 5 |
| 02/09/2026 | 2,87% | 2,25 | 80,52 | 78,43 | 78,43 | 80,52 | 2K | 5 |
| 01/09/2026 | 1,79% | 1,38 | 78,27 | 78,15 | 78,15 | 78,43 | 1K | 4 |
| 31/08/2026 | 1,14% | 0,87 | 76,89 | 76,91 | 76,89 | 77,05 | 7K | 5 |
| 28/08/2026 | 0,28% | 0,21 | 76,02 | 75,50 | 75,50 | 76,24 | 19K | 9 |
| 27/08/2026 | 0,44% | 0,33 | 75,81 | 75,77 | 75,77 | 75,93 | 2K | 3 |
| 26/08/2026 | -0,08% | -0,06 | 75,48 | 76,00 | 75,48 | 76,41 | 19K | 21 |
| 25/08/2026 | 1,30% | 0,97 | 75,54 | 74,20 | 74,17 | 75,54 | 28K | 6 |
| 24/08/2026 | 0,57% | 0,42 | 74,57 | 74,78 | 74,57 | 74,78 | 3K | 2 |
| 21/08/2026 | 2,60% | 1,88 | 74,15 | 73,48 | 73,48 | 74,42 | 138K | 7 |
| 20/08/2026 | -0,40% | -0,29 | 72,27 | 72,42 | 72,27 | 72,50 | 9K | 3 |
| 19/08/2026 | 0,89% | 0,64 | 72,56 | 71,65 | 71,65 | 73,41 | 10K | 5 |
| 18/08/2026 | -0,35% | -0,25 | 71,92 | 72,00 | 71,92 | 72,89 | 15K | 6 |
| 17/08/2026 | 0,92% | 0,66 | 72,17 | 72,17 | 72,17 | 72,17 | 2K | 2 |
| 14/08/2026 | -1,05% | -0,76 | 71,51 | 72,09 | 71,51 | 72,09 | 18K | 9 |
| 13/08/2026 | -0,39% | -0,28 | 72,27 | 72,44 | 72,27 | 72,44 | 4K | 2 |
| 12/08/2026 | 0,04% | 0,03 | 72,55 | 72,52 | 72,52 | 72,78 | 3K | 7 |
| 11/08/2026 | -2,54% | -1,89 | 72,52 | 73,24 | 72,52 | 73,24 | 5K | 4 |
| 10/08/2026 | -0,37% | -0,28 | 74,41 | 74,69 | 74,11 | 74,69 | 4K | 8 |
| 07/08/2026 | -1,83% | -1,39 | 74,69 | 74,83 | 74,66 | 74,83 | 1K | 4 |
| 06/08/2026 | -1,04% | -0,80 | 76,08 | 76,41 | 76,08 | 76,41 | 2K | 2 |
| 05/08/2026 | 0,08% | 0,06 | 76,88 | 77,48 | 76,88 | 77,48 | 5K | 6 |
| 04/08/2026 | 0,05% | 0,04 | 76,82 | 78,04 | 76,82 | 78,34 | 7K | 10 |
| 03/08/2026 | -0,12% | -0,09 | 76,78 | 77,64 | 76,60 | 77,64 | 7K | 12 |
| 31/07/2026 | 0,44% | 0,34 | 76,87 | 73,44 | 73,44 | 77,27 | 4K | 11 |
| 30/07/2026 | 1,49% | 1,12 | 76,53 | 75,97 | 75,97 | 76,53 | 19K | 10 |
| 29/07/2026 | -0,96% | -0,73 | 75,41 | 75,30 | 75,30 | 75,48 | 2K | 3 |
| 28/07/2026 | 0,89% | 0,67 | 76,14 | 76,46 | 76,14 | 76,46 | 9K | 5 |
| 27/07/2026 | -0,41% | -0,31 | 75,47 | 75,78 | 75,39 | 75,78 | 2K | 5 |
| 24/07/2026 | -0,76% | -0,58 | 75,78 | 75,89 | 75,78 | 75,89 | 455 | 2 |
| 23/07/2026 | 0,05% | 0,04 | 76,36 | 76,41 | 76,30 | 76,62 | 27K | 40 |
| 22/07/2026 | 2,02% | 1,51 | 76,32 | 76,32 | 76,32 | 76,32 | 2K | 1 |
| 21/07/2026 | -0,23% | -0,17 | 74,81 | 74,67 | 74,67 | 74,81 | 2K | 2 |
| 20/07/2026 | -0,07% | -0,05 | 74,98 | 75,05 | 74,98 | 75,25 | 10K | 27 |
| 17/07/2026 | -0,75% | -0,57 | 75,03 | 74,10 | 74,10 | 75,20 | 16K | 6 |
| 16/07/2026 | -0,66% | -0,50 | 75,60 | 75,60 | 75,60 | 75,60 | 453 | 1 |
| 15/07/2026 | -0,31% | -0,24 | 76,10 | 76,13 | 76,10 | 76,20 | 45K | 6 |
| 14/07/2026 | 0,51% | 0,39 | 76,34 | 77,60 | 76,09 | 77,60 | 18K | 8 |
| 13/07/2026 | -1,12% | -0,86 | 75,95 | 76,17 | 75,95 | 76,17 | 7K | 2 |
| 10/07/2026 | 3,13% | 2,33 | 76,81 | 76,34 | 76,29 | 76,81 | 8K | 4 |
| 09/07/2026 | 0,73% | 0,54 | 74,48 | 74,68 | 74,02 | 74,68 | 25K | 5 |
| 08/07/2026 | -0,60% | -0,45 | 73,94 | 73,85 | 73,85 | 73,94 | 738 | 3 |
| 07/07/2026 | -0,20% | -0,15 | 74,39 | 74,84 | 74,13 | 74,96 | 91K | 7 |
| 06/07/2026 | -1,11% | -0,84 | 74,54 | 75,87 | 74,47 | 75,87 | 6K | 9 |
| 03/07/2026 | 1,02% | 0,76 | 75,38 | 75,16 | 75,16 | 75,57 | 15K | 10 |
| 02/07/2026 | 0,53% | 0,39 | 74,62 | 74,80 | 74,62 | 75,12 | 2K | 4 |
| 01/07/2026 | 0,09% | 0,07 | 74,23 | 72,67 | 72,67 | 74,44 | 21K | 8 |
| 30/06/2026 | -0,90% | -0,67 | 74,16 | 74,00 | 74,00 | 74,16 | 4K | 3 |
| 29/06/2026 | -0,04% | -0,03 | 74,83 | 74,86 | 74,77 | 75,97 | 12K | 6 |
| 26/06/2026 | 1,57% | 1,16 | 74,86 | 74,86 | 74,86 | 74,86 | 3K | 1 |
| 25/06/2026 | 0,00% | 0,00 | 73,70 | 73,70 | 73,70 | 73,70 | 73 | 1 |
| 24/06/2026 | 0,00% | 0,00 | 73,70 | 73,52 | 73,51 | 73,70 | 20K | 7 |
| 22/06/2026 | 1,14% | 0,83 | 73,70 | 73,70 | 73,47 | 73,70 | 18K | 4 |
| 19/06/2026 | 0,00% | 0,00 | 72,87 | 72,87 | 72,77 | 72,93 | 20K | 6 |
| 18/06/2026 | 0,00% | 0,00 | 72,87 | 72,87 | 72,87 | 72,87 | 10K | 2 |
| 17/06/2026 | -0,68% | -0,50 | 72,87 | 74,11 | 72,87 | 74,13 | 5K | 10 |
| 16/06/2026 | -0,47% | -0,35 | 73,37 | 73,37 | 73,37 | 73,37 | 73 | 1 |
| 15/06/2026 | -0,49% | -0,36 | 73,72 | 74,84 | 73,72 | 75,20 | 2K | 10 |
| 12/06/2026 | -0,19% | -0,14 | 74,08 | 73,85 | 73,85 | 74,54 | 2K | 4 |
| 11/06/2026 | 1,60% | 1,17 | 74,22 | 73,70 | 73,21 | 74,22 | 17K | 14 |
| 10/06/2026 | -0,64% | -0,47 | 73,05 | 73,03 | 73,02 | 73,21 | 2K | 6 |
| 09/06/2026 | 0,80% | 0,58 | 73,52 | 73,68 | 73,32 | 73,68 | 29K | 7 |
| 08/06/2026 | - | - | 72,94 | 73,25 | 72,94 | 73,26 | 5K | 7 |
Date,Open,High,Low,Close,Volume
04-Sep-26,79.94,80.00,79.94,80.00,12958
03-Sep-26,81.61,81.61,80.18,80.27,2735
02-Sep-26,78.43,80.52,78.43,80.52,1824
01-Sep-26,78.15,78.43,78.15,78.27,1095
31-Aug-26,76.91,77.05,76.89,76.89,7305
28-Aug-26,75.50,76.24,75.50,76.02,19093
27-Aug-26,75.77,75.93,75.77,75.81,2047
26-Aug-26,76.00,76.41,75.48,75.48,19212
25-Aug-26,74.20,75.54,74.17,75.54,28308
24-Aug-26,74.78,74.78,74.57,74.57,3063
21-Aug-26,73.48,74.42,73.48,74.15,138402
20-Aug-26,72.42,72.50,72.27,72.27,8834
19-Aug-26,71.65,73.41,71.65,72.56,10256
18-Aug-26,72.00,72.89,71.92,71.92,15477
17-Aug-26,72.17,72.17,72.17,72.17,1804
14-Aug-26,72.09,72.09,71.51,71.51,18136
13-Aug-26,72.44,72.44,72.27,72.27,4418
12-Aug-26,72.52,72.78,72.52,72.55,3195
11-Aug-26,73.24,73.24,72.52,72.52,4730
10-Aug-26,74.69,74.69,74.11,74.41,4386
07-Aug-26,74.83,74.83,74.66,74.69,1270
06-Aug-26,76.41,76.41,76.08,76.08,1756
05-Aug-26,77.48,77.48,76.88,76.88,4634
04-Aug-26,78.04,78.34,76.82,76.82,6676
03-Aug-26,77.64,77.64,76.60,76.78,6751
31-Jul-26,73.44,77.27,73.44,76.87,4139
30-Jul-26,75.97,76.53,75.97,76.53,19236
29-Jul-26,75.30,75.48,75.30,75.41,2036
28-Jul-26,76.46,76.46,76.14,76.14,9063
27-Jul-26,75.78,75.78,75.39,75.47,2339
24-Jul-26,75.89,75.89,75.78,75.78,455
23-Jul-26,76.41,76.62,76.30,76.36,27037
22-Jul-26,76.32,76.32,76.32,76.32,2365
21-Jul-26,74.67,74.81,74.67,74.81,1570
20-Jul-26,75.05,75.25,74.98,74.98,9535
17-Jul-26,74.10,75.20,74.10,75.03,15658
16-Jul-26,75.60,75.60,75.60,75.60,453
15-Jul-26,76.13,76.20,76.10,76.10,45018
14-Jul-26,77.60,77.60,76.09,76.34,17770
13-Jul-26,76.17,76.17,75.95,75.95,6695
10-Jul-26,76.34,76.81,76.29,76.81,8026
09-Jul-26,74.68,74.68,74.02,74.48,25170
08-Jul-26,73.85,73.94,73.85,73.94,738
07-Jul-26,74.84,74.96,74.13,74.39,91463
06-Jul-26,75.87,75.87,74.47,74.54,6061
03-Jul-26,75.16,75.57,75.16,75.38,14782
02-Jul-26,74.80,75.12,74.62,74.62,2398
01-Jul-26,72.67,74.44,72.67,74.23,20893
30-Jun-26,74.00,74.16,74.00,74.16,3922
29-Jun-26,74.86,75.97,74.77,74.83,11538
26-Jun-26,74.86,74.86,74.86,74.86,2994
25-Jun-26,73.70,73.70,73.70,73.70,73
24-Jun-26,73.52,73.70,73.51,73.70,20168
22-Jun-26,73.70,73.70,73.47,73.70,17835
19-Jun-26,72.87,72.93,72.77,72.87,20123
18-Jun-26,72.87,72.87,72.87,72.87,9983
17-Jun-26,74.11,74.13,72.87,72.87,5177
16-Jun-26,73.37,73.37,73.37,73.37,73
15-Jun-26,74.84,75.20,73.72,73.72,2241
12-Jun-26,73.85,74.54,73.85,74.08,2375
11-Jun-26,73.70,74.22,73.21,74.22,16520
10-Jun-26,73.03,73.21,73.02,73.05,2192
09-Jun-26,73.68,73.68,73.32,73.52,28762
08-Jun-26,73.25,73.26,72.94,72.94,5116
*exoneração de responsabilidade e termos de uso