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
23/10/2026	-1,36%	-1,59	115,24	117,18	115,24	117,18	2M	1.626
22/10/2026	-0,94%	-1,11	116,83	117,57	116,50	117,57	1M	627
21/10/2026	0,67%	0,78	117,94	117,58	117,34	118,58	1M	339
20/10/2026	-0,10%	-0,12	117,16	117,20	116,73	117,68	4M	2.066
19/10/2026	-0,25%	-0,29	117,28	117,87	117,28	118,50	2M	456
16/10/2026	-1,28%	-1,53	117,57	119,47	117,26	119,47	1M	548
15/10/2026	1,08%	1,27	119,10	118,56	117,30	119,67	2M	575
14/10/2026	-0,66%	-0,78	117,83	119,15	117,22	119,15	7M	633
13/10/2026	0,69%	0,81	118,61	118,50	117,78	118,92	2M	1.370
09/10/2026	-0,14%	-0,16	117,80	117,96	117,47	118,25	5M	868
08/10/2026	-0,40%	-0,47	117,96	118,44	117,16	118,90	2M	791
07/10/2026	0,59%	0,69	118,43	117,88	117,25	118,43	7M	724
06/10/2026	-0,04%	-0,05	117,74	117,79	117,25	118,40	3M	826
05/10/2026	-3,36%	-4,10	117,79	118,00	116,21	118,45	14M	2.093
02/10/2026	0,59%	0,71	121,89	122,23	121,89	124,14	1M	879
01/10/2026	1,18%	1,41	121,18	120,65	120,13	121,56	1M	479
30/09/2026	-1,05%	-1,27	119,77	120,68	119,77	121,40	2M	539
29/09/2026	-0,29%	-0,35	121,04	121,50	121,00	121,83	2M	1.726
28/09/2026	-0,02%	-0,03	121,39	121,71	121,10	122,10	902K	430
25/09/2026	0,39%	0,47	121,42	121,36	121,36	122,25	1M	276
24/09/2026	0,36%	0,43	120,95	120,26	120,05	121,73	881K	281
23/09/2026	0,58%	0,70	120,52	121,02	120,36	121,09	2M	367
22/09/2026	-0,15%	-0,18	119,82	120,73	119,82	121,99	873K	859
21/09/2026	0,76%	0,90	120,00	119,25	119,10	120,47	829K	431
18/09/2026	0,35%	0,41	119,10	118,76	118,76	119,76	1M	304
17/09/2026	0,78%	0,92	118,69	118,30	118,30	119,55	1M	316
16/09/2026	-0,47%	-0,56	117,77	118,72	117,54	119,44	1M	498
15/09/2026	-0,26%	-0,31	118,33	118,85	118,05	118,98	1M	708
14/09/2026	-0,06%	-0,07	118,64	118,71	118,64	119,62	1M	734
11/09/2026	1,31%	1,53	118,71	118,20	117,70	119,39	1M	581
10/09/2026	-0,85%	-1,01	117,18	118,40	116,86	118,92	3M	931
09/09/2026	0,14%	0,16	118,19	118,32	117,82	119,03	6M	434
08/09/2026	-1,45%	-1,74	118,03	120,31	118,03	120,70	2M	880
04/09/2026	0,12%	0,14	119,77	120,23	119,50	121,34	3M	1.676
03/09/2026	1,02%	1,21	119,63	118,61	118,61	120,24	1M	377
02/09/2026	-0,50%	-0,59	118,42	119,39	118,40	119,84	948K	436
01/09/2026	-1,15%	-1,39	119,01	120,40	118,80	120,40	6M	2.650
31/08/2026	-0,66%	-0,80	120,40	120,63	120,00	120,89	839K	413
28/08/2026	0,49%	0,59	121,20	121,34	121,01	122,78	2M	663
27/08/2026	0,76%	0,91	120,61	120,46	120,20	121,30	608K	330
26/08/2026	0,29%	0,35	119,70	119,95	119,39	120,94	800K	709
25/08/2026	0,08%	0,10	119,35	120,42	119,33	120,68	928K	824
24/08/2026	-0,11%	-0,13	119,25	120,58	119,15	121,00	736K	389
21/08/2026	-0,55%	-0,66	119,38	120,83	119,20	120,83	2M	712
20/08/2026	-0,51%	-0,62	120,04	121,20	120,04	121,20	837K	304
19/08/2026	-0,63%	-0,77	120,66	121,77	120,36	121,77	839K	302
18/08/2026	-0,43%	-0,52	121,43	121,95	121,20	123,28	1M	742
17/08/2026	-0,72%	-0,88	121,95	123,95	121,85	123,95	1M	377
14/08/2026	0,37%	0,45	122,83	123,15	121,89	123,82	995K	452
13/08/2026	0,92%	1,12	122,38	121,99	121,87	123,06	553K	247
12/08/2026	0,61%	0,73	121,26	120,53	120,53	122,19	1M	389
11/08/2026	0,64%	0,77	120,53	119,93	119,74	121,17	528K	345
10/08/2026	0,60%	0,71	119,76	119,53	119,32	120,02	702K	351
07/08/2026	0,13%	0,16	119,05	119,33	117,32	119,62	2M	2.018
06/08/2026	-0,60%	-0,72	118,89	119,61	118,75	119,61	866K	291
05/08/2026	-0,24%	-0,29	119,61	120,67	119,50	120,78	611K	581
04/08/2026	2,72%	3,17	119,90	117,70	117,50	121,00	753K	282
03/08/2026	1,69%	1,94	116,73	115,82	115,22	117,40	565K	293
31/07/2026	0,94%	1,07	114,79	113,98	113,98	115,99	2M	437
30/07/2026	0,65%	0,74	113,72	113,95	113,13	114,50	618K	237
29/07/2026	-1,79%	-2,06	112,98	115,43	112,98	115,43	1M	299
28/07/2026	0,48%	0,55	115,04	115,00	114,49	115,73	787K	480
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	-	-	104,90	104,29	103,69	105,45	843K	898

Date,Open,High,Low,Close,Volume
23-Oct-26,117.18,117.18,115.24,115.24,2462011
22-Oct-26,117.57,117.57,116.50,116.83,1373522
21-Oct-26,117.58,118.58,117.34,117.94,1282453
20-Oct-26,117.20,117.68,116.73,117.16,3978311
19-Oct-26,117.87,118.50,117.28,117.28,2401746
16-Oct-26,119.47,119.47,117.26,117.57,1417272
15-Oct-26,118.56,119.67,117.30,119.10,1517491
14-Oct-26,119.15,119.15,117.22,117.83,6700913
13-Oct-26,118.50,118.92,117.78,118.61,1891316
09-Oct-26,117.96,118.25,117.47,117.80,4578373
08-Oct-26,118.44,118.90,117.16,117.96,2027381
07-Oct-26,117.88,118.43,117.25,118.43,6781666
06-Oct-26,117.79,118.40,117.25,117.74,2784675
05-Oct-26,118.00,118.45,116.21,117.79,14244828
02-Oct-26,122.23,124.14,121.89,121.89,1208831
01-Oct-26,120.65,121.56,120.13,121.18,1075823
30-Sep-26,120.68,121.40,119.77,119.77,1522154
29-Sep-26,121.50,121.83,121.00,121.04,1564114
28-Sep-26,121.71,122.10,121.10,121.39,902198
25-Sep-26,121.36,122.25,121.36,121.42,1102207
24-Sep-26,120.26,121.73,120.05,120.95,880852
23-Sep-26,121.02,121.09,120.36,120.52,1840911
22-Sep-26,120.73,121.99,119.82,119.82,872891
21-Sep-26,119.25,120.47,119.10,120.00,829056
18-Sep-26,118.76,119.76,118.76,119.10,1428107
17-Sep-26,118.30,119.55,118.30,118.69,1058336
16-Sep-26,118.72,119.44,117.54,117.77,1046258
15-Sep-26,118.85,118.98,118.05,118.33,1279567
14-Sep-26,118.71,119.62,118.64,118.64,1388872
11-Sep-26,118.20,119.39,117.70,118.71,1273928
10-Sep-26,118.40,118.92,116.86,117.18,2589297
09-Sep-26,118.32,119.03,117.82,118.19,6169130
08-Sep-26,120.31,120.70,118.03,118.03,1664624
04-Sep-26,120.23,121.34,119.50,119.77,3014248
03-Sep-26,118.61,120.24,118.61,119.63,1311374
02-Sep-26,119.39,119.84,118.40,118.42,948092
01-Sep-26,120.40,120.40,118.80,119.01,6094544
31-Aug-26,120.63,120.89,120.00,120.40,839066
28-Aug-26,121.34,122.78,121.01,121.20,1588311
27-Aug-26,120.46,121.30,120.20,120.61,607781
26-Aug-26,119.95,120.94,119.39,119.70,799530
25-Aug-26,120.42,120.68,119.33,119.35,928197
24-Aug-26,120.58,121.00,119.15,119.25,735846
21-Aug-26,120.83,120.83,119.20,119.38,2392110
20-Aug-26,121.20,121.20,120.04,120.04,836845
19-Aug-26,121.77,121.77,120.36,120.66,839443
18-Aug-26,121.95,123.28,121.20,121.43,1436869
17-Aug-26,123.95,123.95,121.85,121.95,1013648
14-Aug-26,123.15,123.82,121.89,122.83,994945
13-Aug-26,121.99,123.06,121.87,122.38,553168
12-Aug-26,120.53,122.19,120.53,121.26,1105896
11-Aug-26,119.93,121.17,119.74,120.53,527769
10-Aug-26,119.53,120.02,119.32,119.76,702398
07-Aug-26,119.33,119.62,117.32,119.05,2379170
06-Aug-26,119.61,119.61,118.75,118.89,865931
05-Aug-26,120.67,120.78,119.50,119.61,611029
04-Aug-26,117.70,121.00,117.50,119.90,753249
03-Aug-26,115.82,117.40,115.22,116.73,564618
31-Jul-26,113.98,115.99,113.98,114.79,2213850
30-Jul-26,113.95,114.50,113.13,113.72,618372
29-Jul-26,115.43,115.43,112.98,112.98,1474325
28-Jul-26,115.00,115.73,114.49,115.04,786665
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

*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