Cotação atual, histórico e gráfico do papel: GPUS11

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 GPUS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2026	0,64%	0,73	114,49	115,34	114,02	115,46	804K	320
24/07/2026	0,00%	0,00	113,76	113,76	113,57	114,41	303K	193
23/07/2026	-0,56%	-0,64	113,76	114,40	113,63	114,85	470K	222
22/07/2026	-0,56%	-0,65	114,40	115,51	114,40	115,51	473K	237
21/07/2026	0,53%	0,61	115,05	115,06	114,51	115,88	475K	633
20/07/2026	-0,56%	-0,64	114,44	115,55	114,44	115,62	499K	310
17/07/2026	-0,80%	-0,93	115,08	115,94	115,08	116,15	1M	284
16/07/2026	-0,12%	-0,14	116,01	116,90	115,95	116,91	432K	211
15/07/2026	0,36%	0,42	116,15	116,02	115,73	116,58	725K	267
14/07/2026	-0,64%	-0,74	115,73	116,05	115,40	116,29	384K	340
13/07/2026	-0,32%	-0,37	116,47	116,84	116,47	117,31	588K	383
10/07/2026	0,10%	0,12	116,84	117,08	116,37	117,73	573K	475
09/07/2026	0,36%	0,42	116,72	116,74	116,30	117,40	509K	447
08/07/2026	-0,36%	-0,42	116,30	116,47	115,65	116,97	437K	219
07/07/2026	-0,13%	-0,15	116,72	117,82	116,28	117,82	703K	1.041
06/07/2026	-0,33%	-0,39	116,87	117,48	116,51	117,48	4M	609
03/07/2026	-0,29%	-0,34	117,26	117,82	117,22	118,14	450K	535
02/07/2026	-0,12%	-0,14	117,60	117,91	117,00	118,25	448K	262
01/07/2026	0,75%	0,88	117,74	117,20	116,86	118,42	378K	227
30/06/2026	0,58%	0,67	116,86	116,23	116,23	117,42	1M	679
29/06/2026	1,60%	1,83	116,19	115,51	115,06	116,25	259K	135
26/06/2026	-0,71%	-0,82	114,36	114,00	113,91	115,34	1M	294
25/06/2026	-0,37%	-0,43	115,18	115,61	114,51	117,15	945K	351
24/06/2026	0,21%	0,24	115,61	116,53	115,28	116,97	554K	203
23/06/2026	-0,65%	-0,75	115,37	115,74	114,79	116,12	644K	669
22/06/2026	-0,60%	-0,70	116,12	116,99	115,43	117,17	3M	706
19/06/2026	-0,10%	-0,12	116,82	116,94	116,35	117,27	177K	242
18/06/2026	1,88%	2,16	116,94	115,95	115,81	117,49	815K	275
17/06/2026	-0,50%	-0,58	114,78	115,35	114,40	115,35	919K	236
16/06/2026	-0,29%	-0,34	115,36	115,71	115,01	116,31	641K	348
15/06/2026	1,88%	2,13	115,70	114,10	114,03	115,88	701K	1.323
12/06/2026	-0,18%	-0,20	113,57	114,45	113,23	114,45	2M	559
11/06/2026	0,26%	0,29	113,77	114,00	112,82	114,08	1M	485
10/06/2026	-1,76%	-2,03	113,48	115,10	113,42	115,69	24M	2.428
09/06/2026	-0,26%	-0,30	115,51	116,42	113,49	116,58	577K	305
08/06/2026	0,69%	0,79	115,81	115,02	114,50	116,73	665K	469
05/06/2026	-0,42%	-0,49	115,02	115,76	114,02	116,33	4M	1.225
03/06/2026	0,43%	0,49	115,51	116,15	115,20	117,11	826K	442
02/06/2026	-0,24%	-0,28	115,02	115,02	114,82	115,68	532K	332
01/06/2026	-0,28%	-0,32	115,30	115,72	114,85	115,72	793K	338
29/05/2026	0,67%	0,77	115,62	115,50	115,05	116,92	7M	1.113
28/05/2026	-0,04%	-0,05	114,85	115,09	114,24	115,19	616K	224
27/05/2026	0,62%	0,71	114,90	114,80	114,42	115,28	723K	679
26/05/2026	0,66%	0,75	114,19	113,54	113,54	114,79	613K	612
25/05/2026	0,00%	0,00	113,44	114,06	113,44	114,59	554K	665
22/05/2026	0,94%	1,06	113,44	113,02	113,00	113,90	435K	185
21/05/2026	0,07%	0,08	112,38	112,30	111,79	112,44	544K	221
20/05/2026	0,27%	0,30	112,30	111,59	111,59	112,47	624K	257
19/05/2026	0,18%	0,20	112,00	112,06	111,45	112,58	656K	1.101
18/05/2026	-1,25%	-1,42	111,80	112,90	111,33	113,04	614K	237
15/05/2026	0,33%	0,37	113,22	112,48	112,00	114,12	763K	519
14/05/2026	0,29%	0,33	112,85	112,21	111,15	113,13	278K	180
13/05/2026	2,91%	3,18	112,52	109,04	109,04	112,76	365K	285
12/05/2026	-0,14%	-0,15	109,34	109,21	108,40	109,40	601K	1.740
11/05/2026	0,31%	0,34	109,49	109,32	108,86	109,86	1M	476
08/05/2026	0,27%	0,29	109,15	108,86	108,15	109,83	4M	671
07/05/2026	-0,38%	-0,42	108,86	109,28	108,79	109,90	652K	242
06/05/2026	1,48%	1,59	109,28	108,77	108,16	109,72	572K	211
05/05/2026	-0,26%	-0,28	107,69	108,15	107,50	108,15	1M	2.637
04/05/2026	0,16%	0,17	107,97	108,30	107,78	108,53	727K	278
30/04/2026	0,09%	0,10	107,80	108,33	107,35	108,43	827K	880
29/04/2026	0,38%	0,41	107,70	107,32	107,32	108,38	987K	575
28/04/2026	-0,49%	-0,53	107,29	107,45	107,06	107,91	362K	427
27/04/2026	-0,04%	-0,04	107,82	107,67	106,98	107,82	370K	298
24/04/2026	0,54%	0,58	107,86	107,89	107,45	108,64	1M	421
23/04/2026	0,21%	0,22	107,28	107,00	106,27	108,00	793K	328
22/04/2026	0,38%	0,40	107,06	106,71	106,39	107,32	711K	1.823
20/04/2026	-0,48%	-0,51	106,66	106,66	106,62	107,41	769K	311
17/04/2026	1,11%	1,18	107,17	106,28	106,09	107,77	4M	356
16/04/2026	0,23%	0,24	105,99	106,00	105,76	106,47	446K	226
15/04/2026	0,81%	0,85	105,75	104,90	104,90	105,88	746K	1.709
14/04/2026	0,98%	1,02	104,90	104,29	103,69	105,45	843K	898
13/04/2026	0,77%	0,79	103,88	103,11	102,99	103,88	816K	611
10/04/2026	-1,04%	-1,08	103,09	104,39	102,94	104,39	1M	1.563
09/04/2026	-0,22%	-0,23	104,17	104,59	103,52	105,02	735K	276
08/04/2026	1,71%	1,76	104,40	103,68	103,21	105,66	1M	1.506
07/04/2026	0,17%	0,17	102,64	102,22	101,76	102,79	524K	624
06/04/2026	0,22%	0,23	102,47	102,41	101,87	102,72	690K	396
02/04/2026	0,21%	0,21	102,24	101,28	100,89	102,41	804K	501
01/04/2026	0,23%	0,23	102,03	101,97	101,97	102,70	541K	291
31/03/2026	1,36%	1,37	101,80	100,99	100,68	102,73	1M	568
30/03/2026	-0,09%	-0,09	100,43	101,17	100,01	101,79	775K	452
27/03/2026	-2,17%	-2,23	100,52	102,78	100,50	102,97	745K	514
26/03/2026	-1,03%	-1,07	102,75	104,04	102,64	105,00	8M	437
25/03/2026	-0,13%	-0,13	103,82	103,95	103,70	104,74	753K	295
24/03/2026	-0,02%	-0,02	103,95	104,21	103,60	104,56	754K	464
23/03/2026	-0,23%	-0,24	103,97	105,35	103,97	105,74	966K	303
20/03/2026	0,26%	0,27	104,21	104,25	103,90	104,95	434K	256
19/03/2026	-0,75%	-0,79	103,94	105,85	103,94	105,94	657K	418
18/03/2026	-0,52%	-0,55	104,73	105,49	104,50	105,82	768K	437
17/03/2026	-0,34%	-0,36	105,28	106,00	105,05	106,01	514K	833
16/03/2026	-0,68%	-0,72	105,64	106,44	105,64	106,77	443K	238
13/03/2026	0,81%	0,85	106,36	106,00	105,59	106,61	919K	1.762
12/03/2026	-0,07%	-0,07	105,51	105,44	104,99	105,80	597K	409
11/03/2026	0,14%	0,15	105,58	105,63	105,05	105,94	4M	404
10/03/2026	-0,54%	-0,57	105,43	105,48	105,24	106,29	3M	1.922
09/03/2026	-0,39%	-0,42	106,00	105,90	104,28	106,00	7M	957
06/03/2026	-1,72%	-1,86	106,42	108,28	106,20	108,30	3M	400
05/03/2026	0,01%	0,01	108,28	108,36	107,33	108,72	1M	393
04/03/2026	-0,14%	-0,15	108,27	107,73	107,05	108,36	1M	401
03/03/2026	0,99%	1,06	108,42	107,36	107,05	108,82	1M	286
02/03/2026	1,21%	1,28	107,36	106,67	106,18	107,71	944K	412
27/02/2026	-0,80%	-0,86	106,08	106,68	105,90	107,35	2M	773
26/02/2026	-0,31%	-0,33	106,94	107,29	106,42	107,92	999K	298
25/02/2026	0,29%	0,31	107,27	107,06	106,90	107,80	838K	351
24/02/2026	0,34%	0,36	106,96	106,90	106,26	107,44	538K	980
23/02/2026	-1,02%	-1,10	106,60	107,56	106,00	107,92	7M	910
20/02/2026	-0,28%	-0,30	107,70	107,89	107,22	108,14	4M	392
19/02/2026	-0,49%	-0,53	108,00	108,48	107,66	108,52	3M	706
18/02/2026	0,91%	0,98	108,53	108,49	107,80	109,86	561K	223
13/02/2026	0,31%	0,33	107,55	107,36	106,99	108,42	2M	1.174
12/02/2026	-1,08%	-1,17	107,22	108,02	107,04	109,00	880K	374
11/02/2026	-0,33%	-0,36	108,39	108,62	108,07	109,89	2M	973
10/02/2026	-0,06%	-0,06	108,75	109,53	108,75	110,00	2M	1.789
09/02/2026	-0,22%	-0,24	108,81	108,81	108,01	109,26	906K	508
06/02/2026	1,13%	1,22	109,05	107,83	107,50	111,70	8M	5.691
05/02/2026	-0,79%	-0,86	107,83	108,58	107,37	108,69	2M	1.130
04/02/2026	-0,37%	-0,40	108,69	109,09	108,30	109,44	697K	500
03/02/2026	-1,19%	-1,31	109,09	110,70	108,44	110,70	1M	589
02/02/2026	0,37%	0,41	110,40	109,08	109,08	110,79	850K	333
30/01/2026	1,00%	1,09	109,99	109,12	108,81	110,06	4M	804
29/01/2026	-0,33%	-0,36	108,90	109,68	107,93	109,70	967K	448
28/01/2026	0,29%	0,32	109,26	108,97	108,88	109,79	838K	469
27/01/2026	-1,45%	-1,60	108,94	111,03	108,91	111,03	566K	856
26/01/2026	0,34%	0,38	110,54	109,99	109,42	110,77	788K	444
23/01/2026	0,11%	0,12	110,16	110,28	109,74	110,92	2M	496
22/01/2026	-0,01%	-0,01	110,04	111,16	109,78	111,99	2M	1.152
21/01/2026	0,00%	0,00	110,05	109,55	109,11	111,00	965K	605
20/01/2026	-1,81%	-2,03	110,05	111,10	110,05	111,53	2M	643
19/01/2026	-0,14%	-0,16	112,08	112,24	111,50	112,64	1M	522
16/01/2026	-0,06%	-0,07	112,24	112,80	111,81	113,27	2M	797
15/01/2026	-0,10%	-0,11	112,31	112,80	112,08	113,32	1M	430
14/01/2026	-0,23%	-0,26	112,42	112,68	111,55	113,25	791K	471
13/01/2026	-	-	112,68	112,99	112,00	113,68	656K	304

Date,Open,High,Low,Close,Volume
27-Jul-26,115.34,115.46,114.02,114.49,804221
24-Jul-26,113.76,114.41,113.57,113.76,303003
23-Jul-26,114.40,114.85,113.63,113.76,469503
22-Jul-26,115.51,115.51,114.40,114.40,472869
21-Jul-26,115.06,115.88,114.51,115.05,474964
20-Jul-26,115.55,115.62,114.44,114.44,498889
17-Jul-26,115.94,116.15,115.08,115.08,1031120
16-Jul-26,116.90,116.91,115.95,116.01,431849
15-Jul-26,116.02,116.58,115.73,116.15,725312
14-Jul-26,116.05,116.29,115.40,115.73,383631
13-Jul-26,116.84,117.31,116.47,116.47,587835
10-Jul-26,117.08,117.73,116.37,116.84,572864
09-Jul-26,116.74,117.40,116.30,116.72,508525
08-Jul-26,116.47,116.97,115.65,116.30,437066
07-Jul-26,117.82,117.82,116.28,116.72,703262
06-Jul-26,117.48,117.48,116.51,116.87,3634796
03-Jul-26,117.82,118.14,117.22,117.26,450042
02-Jul-26,117.91,118.25,117.00,117.60,447994
01-Jul-26,117.20,118.42,116.86,117.74,377875
30-Jun-26,116.23,117.42,116.23,116.86,1411232
29-Jun-26,115.51,116.25,115.06,116.19,258971
26-Jun-26,114.00,115.34,113.91,114.36,1099041
25-Jun-26,115.61,117.15,114.51,115.18,944994
24-Jun-26,116.53,116.97,115.28,115.61,554397
23-Jun-26,115.74,116.12,114.79,115.37,643978
22-Jun-26,116.99,117.17,115.43,116.12,2704815
19-Jun-26,116.94,117.27,116.35,116.82,177224
18-Jun-26,115.95,117.49,115.81,116.94,814687
17-Jun-26,115.35,115.35,114.40,114.78,919313
16-Jun-26,115.71,116.31,115.01,115.36,641178
15-Jun-26,114.10,115.88,114.03,115.70,701163
12-Jun-26,114.45,114.45,113.23,113.57,2124194
11-Jun-26,114.00,114.08,112.82,113.77,1016481
10-Jun-26,115.10,115.69,113.42,113.48,23928101
09-Jun-26,116.42,116.58,113.49,115.51,577251
08-Jun-26,115.02,116.73,114.50,115.81,665164
05-Jun-26,115.76,116.33,114.02,115.02,4143676
03-Jun-26,116.15,117.11,115.20,115.51,825907
02-Jun-26,115.02,115.68,114.82,115.02,531726
01-Jun-26,115.72,115.72,114.85,115.30,792844
29-May-26,115.50,116.92,115.05,115.62,7187514
28-May-26,115.09,115.19,114.24,114.85,616011
27-May-26,114.80,115.28,114.42,114.90,723282
26-May-26,113.54,114.79,113.54,114.19,613375
25-May-26,114.06,114.59,113.44,113.44,553703
22-May-26,113.02,113.90,113.00,113.44,434837
21-May-26,112.30,112.44,111.79,112.38,543919
20-May-26,111.59,112.47,111.59,112.30,624201
19-May-26,112.06,112.58,111.45,112.00,656298
18-May-26,112.90,113.04,111.33,111.80,614263
15-May-26,112.48,114.12,112.00,113.22,762840
14-May-26,112.21,113.13,111.15,112.85,277662
13-May-26,109.04,112.76,109.04,112.52,365395
12-May-26,109.21,109.40,108.40,109.34,601478
11-May-26,109.32,109.86,108.86,109.49,1069867
08-May-26,108.86,109.83,108.15,109.15,3775432
07-May-26,109.28,109.90,108.79,108.86,652020
06-May-26,108.77,109.72,108.16,109.28,572380
05-May-26,108.15,108.15,107.50,107.69,1354402
04-May-26,108.30,108.53,107.78,107.97,727172
30-Apr-26,108.33,108.43,107.35,107.80,827475
29-Apr-26,107.32,108.38,107.32,107.70,987096
28-Apr-26,107.45,107.91,107.06,107.29,362342
27-Apr-26,107.67,107.82,106.98,107.82,369848
24-Apr-26,107.89,108.64,107.45,107.86,1005698
23-Apr-26,107.00,108.00,106.27,107.28,793423
22-Apr-26,106.71,107.32,106.39,107.06,710872
20-Apr-26,106.66,107.41,106.62,106.66,769047
17-Apr-26,106.28,107.77,106.09,107.17,3731213
16-Apr-26,106.00,106.47,105.76,105.99,446136
15-Apr-26,104.90,105.88,104.90,105.75,746449
14-Apr-26,104.29,105.45,103.69,104.90,842823
13-Apr-26,103.11,103.88,102.99,103.88,815784
10-Apr-26,104.39,104.39,102.94,103.09,1285917
09-Apr-26,104.59,105.02,103.52,104.17,735253
08-Apr-26,103.68,105.66,103.21,104.40,1062596
07-Apr-26,102.22,102.79,101.76,102.64,523670
06-Apr-26,102.41,102.72,101.87,102.47,689996
02-Apr-26,101.28,102.41,100.89,102.24,803858
01-Apr-26,101.97,102.70,101.97,102.03,541278
31-Mar-26,100.99,102.73,100.68,101.80,1358141
30-Mar-26,101.17,101.79,100.01,100.43,774609
27-Mar-26,102.78,102.97,100.50,100.52,745130
26-Mar-26,104.04,105.00,102.64,102.75,7992093
25-Mar-26,103.95,104.74,103.70,103.82,752798
24-Mar-26,104.21,104.56,103.60,103.95,754469
23-Mar-26,105.35,105.74,103.97,103.97,965513
20-Mar-26,104.25,104.95,103.90,104.21,434135
19-Mar-26,105.85,105.94,103.94,103.94,657061
18-Mar-26,105.49,105.82,104.50,104.73,767747
17-Mar-26,106.00,106.01,105.05,105.28,513962
16-Mar-26,106.44,106.77,105.64,105.64,442685
13-Mar-26,106.00,106.61,105.59,106.36,918878
12-Mar-26,105.44,105.80,104.99,105.51,596645
11-Mar-26,105.63,105.94,105.05,105.58,4174075
10-Mar-26,105.48,106.29,105.24,105.43,2573247
09-Mar-26,105.90,106.00,104.28,106.00,7074854
06-Mar-26,108.28,108.30,106.20,106.42,2868146
05-Mar-26,108.36,108.72,107.33,108.28,1057656
04-Mar-26,107.73,108.36,107.05,108.27,1295296
03-Mar-26,107.36,108.82,107.05,108.42,1249648
02-Mar-26,106.67,107.71,106.18,107.36,944257
27-Feb-26,106.68,107.35,105.90,106.08,1753244
26-Feb-26,107.29,107.92,106.42,106.94,998547
25-Feb-26,107.06,107.80,106.90,107.27,838197
24-Feb-26,106.90,107.44,106.26,106.96,537708
23-Feb-26,107.56,107.92,106.00,106.60,6520256
20-Feb-26,107.89,108.14,107.22,107.70,3557458
19-Feb-26,108.48,108.52,107.66,108.00,2964313
18-Feb-26,108.49,109.86,107.80,108.53,560886
13-Feb-26,107.36,108.42,106.99,107.55,1536618
12-Feb-26,108.02,109.00,107.04,107.22,880499
11-Feb-26,108.62,109.89,108.07,108.39,1949720
10-Feb-26,109.53,110.00,108.75,108.75,1972637
09-Feb-26,108.81,109.26,108.01,108.81,905729
06-Feb-26,107.83,111.70,107.50,109.05,8098042
05-Feb-26,108.58,108.69,107.37,107.83,2034455
04-Feb-26,109.09,109.44,108.30,108.69,697425
03-Feb-26,110.70,110.70,108.44,109.09,1117515
02-Feb-26,109.08,110.79,109.08,110.40,849909
30-Jan-26,109.12,110.06,108.81,109.99,3746566
29-Jan-26,109.68,109.70,107.93,108.90,966629
28-Jan-26,108.97,109.79,108.88,109.26,838338
27-Jan-26,111.03,111.03,108.91,108.94,566491
26-Jan-26,109.99,110.77,109.42,110.54,788369
23-Jan-26,110.28,110.92,109.74,110.16,1587475
22-Jan-26,111.16,111.99,109.78,110.04,1619019
21-Jan-26,109.55,111.00,109.11,110.05,964671
20-Jan-26,111.10,111.53,110.05,110.05,1663432
19-Jan-26,112.24,112.64,111.50,112.08,1017193
16-Jan-26,112.80,113.27,111.81,112.24,2116462
15-Jan-26,112.80,113.32,112.08,112.31,1276332
14-Jan-26,112.68,113.25,111.55,112.42,791079
13-Jan-26,112.99,113.68,112.00,112.68,655599

*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: GPUS11