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
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	-0,16%	-0,18	112,68	112,99	112,00	113,68	656K	304
12/01/2026	0,21%	0,24	112,86	112,01	112,01	112,95	768K	255
09/01/2026	0,40%	0,45	112,62	112,65	111,84	113,12	2M	698
08/01/2026	-0,08%	-0,09	112,17	111,86	111,84	112,69	665K	1.875
07/01/2026	-0,05%	-0,06	112,26	112,37	112,26	113,14	693K	486
06/01/2026	0,04%	0,04	112,32	112,41	111,66	112,99	769K	335
05/01/2026	0,74%	0,82	112,28	112,64	110,99	113,08	1M	356
02/01/2026	-1,75%	-1,98	111,46	112,82	110,65	113,16	2M	559
30/12/2025	-1,77%	-2,04	113,44	115,05	113,44	115,36	880K	733
29/12/2025	-0,13%	-0,15	115,48	116,78	115,24	117,45	5M	1.510
26/12/2025	0,61%	0,70	115,63	115,61	114,80	116,58	478K	269
23/12/2025	-0,53%	-0,61	114,93	115,59	114,63	115,98	649K	528
22/12/2025	1,38%	1,57	115,54	113,97	113,70	115,81	417K	258
19/12/2025	1,27%	1,43	113,97	113,18	112,62	113,97	808K	410
18/12/2025	0,90%	1,00	112,54	111,70	111,70	113,45	552K	220
17/12/2025	-0,24%	-0,27	111,54	112,46	111,54	113,27	458K	177
16/12/2025	0,60%	0,67	111,81	111,56	111,12	112,50	611K	478
15/12/2025	-0,15%	-0,17	111,14	111,68	110,79	112,31	659K	335
12/12/2025	-0,97%	-1,09	111,31	112,40	110,74	112,58	1M	963
11/12/2025	-0,82%	-0,93	112,40	113,26	111,43	113,26	647K	328
10/12/2025	1,25%	1,40	113,33	111,93	111,93	113,50	472K	281
09/12/2025	0,04%	0,04	111,93	112,58	111,80	113,50	1M	458
08/12/2025	-0,58%	-0,65	111,89	112,43	110,86	112,76	680K	331
05/12/2025	2,74%	3,00	112,54	109,81	108,59	113,50	6M	970
04/12/2025	0,12%	0,13	109,54	109,60	108,74	109,75	447K	220
03/12/2025	-0,03%	-0,03	109,41	109,66	108,56	110,13	734K	1.108
02/12/2025	-0,32%	-0,35	109,44	109,89	109,06	110,45	423K	224
01/12/2025	-0,51%	-0,56	109,79	110,48	109,23	110,64	1M	1.059
28/11/2025	-0,36%	-0,40	110,35	110,25	109,23	111,28	615K	568
27/11/2025	1,38%	1,51	110,75	110,00	109,24	110,75	345K	386
26/11/2025	-0,24%	-0,26	109,24	109,76	109,24	109,95	631K	207
25/11/2025	0,83%	0,90	109,50	108,60	108,01	109,62	698K	251
24/11/2025	1,24%	1,33	108,60	107,27	107,10	108,76	717K	273
21/11/2025	0,64%	0,68	107,27	106,10	105,97	107,91	624K	270
19/11/2025	0,63%	0,67	106,59	106,63	105,96	106,97	435K	306
18/11/2025	-0,91%	-0,97	105,92	106,88	105,50	107,00	475K	338
17/11/2025	-0,41%	-0,44	106,89	107,92	106,31	107,97	599K	675
14/11/2025	-0,03%	-0,03	107,33	106,60	105,98	107,68	753K	381
13/11/2025	-1,47%	-1,60	107,36	108,80	107,05	109,01	625K	340
12/11/2025	0,39%	0,42	108,96	109,31	108,55	109,49	475K	221
11/11/2025	-0,28%	-0,31	108,54	108,55	108,07	109,82	586K	412
10/11/2025	0,80%	0,86	108,85	108,61	108,00	108,96	631K	350
07/11/2025	-0,13%	-0,14	107,99	107,77	106,50	109,05	739K	840
06/11/2025	-1,14%	-1,25	108,13	109,60	107,98	109,60	715K	335
05/11/2025	-0,43%	-0,47	109,38	109,68	109,06	110,05	629K	265
04/11/2025	-0,49%	-0,54	109,85	110,00	109,49	110,23	626K	282
03/11/2025	-0,28%	-0,31	110,39	110,93	109,82	111,00	1M	505
31/10/2025	0,42%	0,46	110,70	111,15	110,14	111,27	624K	226
30/10/2025	-0,82%	-0,91	110,24	111,41	110,19	111,41	300K	221
29/10/2025	0,11%	0,12	111,15	111,29	110,49	111,30	403K	204
28/10/2025	0,10%	0,11	111,03	110,85	110,64	111,89	540K	195
27/10/2025	0,63%	0,69	110,92	110,81	109,25	111,20	710K	220
24/10/2025	0,99%	1,08	110,23	109,47	109,40	110,31	355K	256
23/10/2025	0,43%	0,47	109,15	108,30	108,30	109,49	351K	157
22/10/2025	-0,28%	-0,31	108,68	109,00	107,60	109,51	2M	202
21/10/2025	0,18%	0,20	108,99	108,88	108,78	109,77	441K	428
20/10/2025	0,43%	0,47	108,79	108,55	104,20	108,88	940K	369
17/10/2025	-0,24%	-0,26	108,32	108,58	107,70	109,51	740K	316
16/10/2025	-0,89%	-0,98	108,58	109,74	108,06	109,94	373K	256
15/10/2025	0,29%	0,32	109,56	109,90	108,71	110,04	697K	592
14/10/2025	0,01%	0,01	109,24	109,19	108,60	109,74	523K	294
13/10/2025	0,74%	0,80	109,23	108,37	108,37	109,52	941K	268
10/10/2025	-0,36%	-0,39	108,43	109,38	108,40	113,10	901K	350
09/10/2025	0,29%	0,32	108,82	108,50	107,70	109,85	16M	301
08/10/2025	0,45%	0,49	108,50	107,93	107,53	108,90	5M	300
07/10/2025	0,32%	0,34	108,01	108,30	107,51	108,63	398K	302
06/10/2025	-0,17%	-0,18	107,67	108,34	107,32	108,34	559K	309
03/10/2025	0,09%	0,10	107,85	108,07	107,56	108,85	753K	313
02/10/2025	0,53%	0,57	107,75	107,56	107,18	108,19	1M	233
01/10/2025	0,43%	0,46	107,18	106,72	106,00	107,23	418K	241
30/09/2025	-	-	106,72	106,89	105,90	107,07	435K	363

Date,Open,High,Low,Close,Volume
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
12-Jan-26,112.01,112.95,112.01,112.86,768366
09-Jan-26,112.65,113.12,111.84,112.62,1794168
08-Jan-26,111.86,112.69,111.84,112.17,664782
07-Jan-26,112.37,113.14,112.26,112.26,692979
06-Jan-26,112.41,112.99,111.66,112.32,769396
05-Jan-26,112.64,113.08,110.99,112.28,1026059
02-Jan-26,112.82,113.16,110.65,111.46,2385992
30-Dec-25,115.05,115.36,113.44,113.44,880394
29-Dec-25,116.78,117.45,115.24,115.48,5325600
26-Dec-25,115.61,116.58,114.80,115.63,477594
23-Dec-25,115.59,115.98,114.63,114.93,649155
22-Dec-25,113.97,115.81,113.70,115.54,417061
19-Dec-25,113.18,113.97,112.62,113.97,808255
18-Dec-25,111.70,113.45,111.70,112.54,552424
17-Dec-25,112.46,113.27,111.54,111.54,458427
16-Dec-25,111.56,112.50,111.12,111.81,610583
15-Dec-25,111.68,112.31,110.79,111.14,659079
12-Dec-25,112.40,112.58,110.74,111.31,1485945
11-Dec-25,113.26,113.26,111.43,112.40,647048
10-Dec-25,111.93,113.50,111.93,113.33,471723
09-Dec-25,112.58,113.50,111.80,111.93,1155806
08-Dec-25,112.43,112.76,110.86,111.89,679540
05-Dec-25,109.81,113.50,108.59,112.54,6485763
04-Dec-25,109.60,109.75,108.74,109.54,446882
03-Dec-25,109.66,110.13,108.56,109.41,733862
02-Dec-25,109.89,110.45,109.06,109.44,422559
01-Dec-25,110.48,110.64,109.23,109.79,1008339
28-Nov-25,110.25,111.28,109.23,110.35,615413
27-Nov-25,110.00,110.75,109.24,110.75,344709
26-Nov-25,109.76,109.95,109.24,109.24,631147
25-Nov-25,108.60,109.62,108.01,109.50,698491
24-Nov-25,107.27,108.76,107.10,108.60,716978
21-Nov-25,106.10,107.91,105.97,107.27,623938
19-Nov-25,106.63,106.97,105.96,106.59,434788
18-Nov-25,106.88,107.00,105.50,105.92,475162
17-Nov-25,107.92,107.97,106.31,106.89,599215
14-Nov-25,106.60,107.68,105.98,107.33,752769
13-Nov-25,108.80,109.01,107.05,107.36,625171
12-Nov-25,109.31,109.49,108.55,108.96,475447
11-Nov-25,108.55,109.82,108.07,108.54,585991
10-Nov-25,108.61,108.96,108.00,108.85,631239
07-Nov-25,107.77,109.05,106.50,107.99,738703
06-Nov-25,109.60,109.60,107.98,108.13,714541
05-Nov-25,109.68,110.05,109.06,109.38,628829
04-Nov-25,110.00,110.23,109.49,109.85,626123
03-Nov-25,110.93,111.00,109.82,110.39,1262796
31-Oct-25,111.15,111.27,110.14,110.70,624371
30-Oct-25,111.41,111.41,110.19,110.24,299776
29-Oct-25,111.29,111.30,110.49,111.15,402874
28-Oct-25,110.85,111.89,110.64,111.03,539519
27-Oct-25,110.81,111.20,109.25,110.92,709996
24-Oct-25,109.47,110.31,109.40,110.23,355014
23-Oct-25,108.30,109.49,108.30,109.15,351283
22-Oct-25,109.00,109.51,107.60,108.68,2027882
21-Oct-25,108.88,109.77,108.78,108.99,440902
20-Oct-25,108.55,108.88,104.20,108.79,940002
17-Oct-25,108.58,109.51,107.70,108.32,739983
16-Oct-25,109.74,109.94,108.06,108.58,372697
15-Oct-25,109.90,110.04,108.71,109.56,696805
14-Oct-25,109.19,109.74,108.60,109.24,523252
13-Oct-25,108.37,109.52,108.37,109.23,940710
10-Oct-25,109.38,113.10,108.40,108.43,900975
09-Oct-25,108.50,109.85,107.70,108.82,15773526
08-Oct-25,107.93,108.90,107.53,108.50,5200327
07-Oct-25,108.30,108.63,107.51,108.01,397652
06-Oct-25,108.34,108.34,107.32,107.67,558713
03-Oct-25,108.07,108.85,107.56,107.85,753237
02-Oct-25,107.56,108.19,107.18,107.75,1076087
01-Oct-25,106.72,107.23,106.00,107.18,417657
30-Sep-25,106.89,107.07,105.90,106.72,435468

*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