Cotação atual, histórico e gráfico do papel: GROP31

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 GROP31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/03/2026	3,25%	0,50	15,90	15,40	15,00	16,48	171K	56
04/03/2026	10,00%	1,40	15,40	14,00	14,00	15,40	32K	18
03/03/2026	-5,41%	-0,80	14,00	15,39	13,91	15,39	29K	26
02/03/2026	0,54%	0,08	14,80	14,72	14,54	15,40	19K	12
27/02/2026	-5,70%	-0,89	14,72	15,95	14,72	16,39	17K	19
26/02/2026	1,23%	0,19	15,61	15,41	15,41	16,79	141K	65
25/02/2026	12,55%	1,72	15,42	14,10	13,81	15,43	141K	70

24/02/2026	0,74%	0,10	13,70	13,70	13,57	14,11	1K	12
23/02/2026	-2,86%	-0,40	13,60	13,99	13,56	13,99	3K	8
20/02/2026	0,07%	0,01	14,00	14,00	13,52	14,00	2K	8
19/02/2026	4,40%	0,59	13,99	14,23	13,95	14,23	4K	10
18/02/2026	-8,97%	-1,32	13,40	13,77	13,30	14,11	2K	9
13/02/2026	5,60%	0,78	14,72	13,87	13,87	14,72	12K	14
12/02/2026	-0,36%	-0,05	13,94	14,14	13,27	14,85	4K	7
11/02/2026	1,30%	0,18	13,99	14,04	13,19	14,04	14K	12
10/02/2026	-2,13%	-0,30	13,81	14,14	12,26	14,14	3K	18
09/02/2026	15,00%	1,84	14,11	12,21	12,21	14,11	58K	51
06/02/2026	0,00%	0,00	12,27	13,27	12,27	13,27	2K	6
05/02/2026	-9,38%	-1,27	12,27	14,12	12,27	14,13	86K	80
04/02/2026	-4,78%	-0,68	13,54	13,74	13,05	14,15	19K	19
03/02/2026	7,56%	1,00	14,22	13,27	13,02	14,35	13K	28
02/02/2026	-3,36%	-0,46	13,22	14,93	13,17	14,93	20K	23
30/01/2026	-8,37%	-1,25	13,68	14,25	13,68	15,00	25K	40
29/01/2026	2,82%	0,41	14,93	15,34	14,56	15,34	2K	10
28/01/2026	-4,91%	-0,75	14,52	14,96	14,35	15,62	34K	26
27/01/2026	-0,72%	-0,11	15,27	15,38	14,23	15,38	8K	12
26/01/2026	0,00%	0,00	15,38	15,07	14,07	15,38	54K	49
23/01/2026	11,37%	1,57	15,38	14,00	13,49	15,39	601K	233
22/01/2026	5,34%	0,70	13,81	13,01	13,00	14,14	283K	70
21/01/2026	-3,10%	-0,42	13,11	13,19	13,11	13,50	11K	10
20/01/2026	-0,07%	-0,01	13,53	13,82	13,52	14,06	73K	43
19/01/2026	-0,22%	-0,03	13,54	13,57	13,02	13,57	3K	15
16/01/2026	-0,22%	-0,03	13,57	13,60	13,05	13,98	49K	47
15/01/2026	3,98%	0,52	13,60	11,46	11,46	13,60	36K	51
14/01/2026	8,64%	1,04	13,08	12,45	11,73	13,30	84K	68
13/01/2026	0,00%	0,00	12,04	12,04	12,04	12,49	2K	9
12/01/2026	-2,19%	-0,27	12,04	12,50	12,04	12,50	533	3
09/01/2026	5,94%	0,69	12,31	11,32	11,32	12,50	173K	51
08/01/2026	5,64%	0,62	11,62	10,94	10,94	11,97	73K	46
07/01/2026	-2,65%	-0,30	11,00	10,90	10,80	11,84	66K	41
06/01/2026	1,16%	0,13	11,30	11,80	10,82	11,80	23K	29
05/01/2026	0,81%	0,09	11,17	11,87	10,88	11,87	13K	11
02/01/2026	-2,89%	-0,33	11,08	11,18	11,08	11,94	11K	23
30/12/2025	0,71%	0,08	11,41	11,32	11,00	11,41	43K	26
29/12/2025	2,63%	0,29	11,33	11,24	11,11	11,33	19K	20
26/12/2025	-1,78%	-0,20	11,04	11,23	10,92	11,24	9K	20
23/12/2025	0,36%	0,04	11,24	11,20	11,20	11,49	16K	13
22/12/2025	0,72%	0,08	11,20	11,24	10,68	11,24	15K	22
19/12/2025	-0,27%	-0,03	11,12	11,00	10,76	11,50	103K	84
18/12/2025	0,27%	0,03	11,15	11,95	11,12	12,00	40K	22
17/12/2025	-0,36%	-0,04	11,12	11,99	11,00	11,99	47K	30
16/12/2025	-1,59%	-0,18	11,16	11,34	11,10	12,12	45K	34
15/12/2025	-3,08%	-0,36	11,34	12,21	11,07	12,21	58K	32
12/12/2025	-1,27%	-0,15	11,70	12,21	11,70	12,21	15K	14
11/12/2025	-2,87%	-0,35	11,85	12,65	11,85	12,65	5K	10
10/12/2025	2,69%	0,32	12,20	11,80	11,79	12,35	9K	11
09/12/2025	1,71%	0,20	11,88	11,65	11,65	12,03	2K	8
08/12/2025	-3,07%	-0,37	11,68	11,65	11,65	12,59	43K	47
05/12/2025	-0,58%	-0,07	12,05	12,58	12,05	12,58	2K	4
04/12/2025	-2,96%	-0,37	12,12	12,18	11,65	12,72	16K	18
03/12/2025	1,54%	0,19	12,49	11,99	11,99	12,96	25K	30
02/12/2025	-3,30%	-0,42	12,30	12,55	12,20	12,70	22K	13
01/12/2025	-1,93%	-0,25	12,72	13,10	11,55	13,10	3K	16
28/11/2025	8,35%	1,00	12,97	11,97	11,55	13,26	219K	92
27/11/2025	-3,47%	-0,43	11,97	12,80	11,97	12,80	8K	18
26/11/2025	5,44%	0,64	12,40	11,88	11,80	12,93	113K	52
25/11/2025	3,43%	0,39	11,76	10,83	10,82	11,76	21K	22
24/11/2025	5,38%	0,58	11,37	10,66	10,66	11,54	5K	24
21/11/2025	-6,58%	-0,76	10,79	11,55	10,63	11,97	4K	14
19/11/2025	5,87%	0,64	11,55	10,91	10,53	11,70	23K	21
18/11/2025	0,83%	0,09	10,91	11,99	10,52	11,99	5K	17
17/11/2025	-1,99%	-0,22	10,82	10,51	10,51	11,52	11K	26
14/11/2025	4,05%	0,43	11,04	10,62	10,21	11,79	28K	53
13/11/2025	-3,81%	-0,42	10,61	11,03	10,34	11,99	82K	80
12/11/2025	-6,84%	-0,81	11,03	11,96	10,81	12,06	45K	58
11/11/2025	4,78%	0,54	11,84	11,32	11,32	11,97	5K	27
10/11/2025	-1,99%	-0,23	11,30	11,69	11,30	11,98	28K	25
07/11/2025	0,09%	0,01	11,53	11,75	11,41	11,75	16K	28
06/11/2025	-2,78%	-0,33	11,52	11,80	11,50	12,07	50K	36
05/11/2025	0,00%	0,00	11,85	12,08	11,62	12,28	77K	55
04/11/2025	-6,84%	-0,87	11,85	12,85	11,52	13,14	416K	312
03/11/2025	-5,22%	-0,70	12,72	12,81	12,06	13,88	289K	205
31/10/2025	1,36%	0,18	13,42	13,23	12,77	13,99	142K	96
30/10/2025	-4,34%	-0,60	13,24	13,66	13,24	15,40	137K	125
29/10/2025	-5,40%	-0,79	13,84	14,52	13,63	14,87	97K	34
28/10/2025	5,25%	0,73	14,63	14,15	14,00	15,93	268K	135
27/10/2025	0,72%	0,10	13,90	13,68	13,68	14,14	6K	10
24/10/2025	0,44%	0,06	13,80	13,72	13,72	14,84	21K	27
23/10/2025	0,00%	0,00	13,74	13,01	13,01	15,50	76K	48
22/10/2025	0,96%	0,13	13,74	13,65	13,21	14,08	153K	43
21/10/2025	0,15%	0,02	13,61	14,07	13,60	14,35	155K	44
20/10/2025	7,60%	0,96	13,59	12,94	12,52	14,10	202K	119
17/10/2025	-12,90%	-1,87	12,63	15,00	12,35	16,11	446K	401
16/10/2025	-9,77%	-1,57	14,50	16,44	14,45	16,44	166K	215
15/10/2025	2,42%	0,38	16,07	16,00	14,74	17,50	160K	170
14/10/2025	22,87%	2,92	15,69	12,90	12,75	15,69	369K	183
13/10/2025	-0,23%	-0,03	12,77	12,80	12,12	13,11	31K	52
10/10/2025	-2,51%	-0,33	12,80	13,13	12,73	13,13	27K	30
09/10/2025	1,16%	0,15	13,13	13,13	13,13	13,14	11K	21
08/10/2025	0,00%	0,00	12,98	13,22	12,74	13,73	111K	94
07/10/2025	-2,55%	-0,34	12,98	13,85	12,50	14,13	144K	125
06/10/2025	-2,06%	-0,28	13,32	14,19	13,12	14,60	114K	133
03/10/2025	-4,16%	-0,59	13,60	13,66	13,60	14,18	12K	29
02/10/2025	0,64%	0,09	14,19	14,49	13,61	15,11	87K	59
01/10/2025	-2,96%	-0,43	14,10	14,62	13,50	14,62	66K	72
30/09/2025	2,40%	0,34	14,53	14,12	14,01	14,91	15K	31
29/09/2025	-8,10%	-1,25	14,19	15,09	14,09	15,44	150K	213
26/09/2025	-3,56%	-0,57	15,44	16,57	14,60	17,60	140K	164
25/09/2025	5,47%	0,83	16,01	15,34	15,34	16,70	63K	51
24/09/2025	6,30%	0,90	15,18	14,43	14,29	15,99	185K	104
23/09/2025	-2,46%	-0,36	14,28	14,65	14,21	15,00	31K	30
22/09/2025	-1,94%	-0,29	14,64	14,95	13,89	14,95	14K	31
19/09/2025	-0,27%	-0,04	14,93	15,30	14,60	15,30	11K	22
18/09/2025	9,51%	1,30	14,97	13,70	13,19	14,98	168K	127
17/09/2025	-7,13%	-1,05	13,67	15,02	13,67	15,02	265K	162
16/09/2025	5,14%	0,72	14,72	14,49	14,02	15,14	217K	123
15/09/2025	-21,70%	-3,88	14,00	17,88	14,00	17,88	407K	269
12/09/2025	33,13%	4,45	17,88	13,41	12,67	17,88	206K	79
11/09/2025	7,35%	0,92	13,43	12,51	12,13	13,43	290K	100
10/09/2025	2,96%	0,36	12,51	12,24	12,11	13,08	65K	92
09/09/2025	13,98%	1,49	12,15	10,99	10,67	12,15	39K	37
08/09/2025	7,79%	0,77	10,66	10,19	10,16	10,99	262K	150
05/09/2025	1,33%	0,13	9,89	9,77	9,37	10,15	217K	134
04/09/2025	0,51%	0,05	9,76	9,78	9,54	9,78	6K	31
03/09/2025	4,07%	0,38	9,71	9,34	9,34	9,78	16K	29
02/09/2025	-6,42%	-0,64	9,33	10,10	9,24	10,10	93K	81
01/09/2025	2,57%	0,25	9,97	10,37	9,44	10,37	9K	29
29/08/2025	-2,02%	-0,20	9,72	9,92	9,43	9,92	4K	15
28/08/2025	-0,30%	-0,03	9,92	10,05	9,12	10,37	246K	151
27/08/2025	-0,30%	-0,03	9,95	10,00	9,72	10,10	122K	101
26/08/2025	8,24%	0,76	9,98	9,35	9,35	9,99	63K	84
25/08/2025	0,22%	0,02	9,22	9,20	8,85	9,71	221K	318
22/08/2025	-2,13%	-0,20	9,20	9,40	9,15	9,86	165K	86
21/08/2025	-	-	9,40	10,14	9,23	10,52	842K	537

Date,Open,High,Low,Close,Volume
05-Mar-26,15.40,16.48,15.00,15.90,171372
04-Mar-26,14.00,15.40,14.00,15.40,31738
03-Mar-26,15.39,15.39,13.91,14.00,28961
02-Mar-26,14.72,15.40,14.54,14.80,19274
27-Feb-26,15.95,16.39,14.72,14.72,17433
26-Feb-26,15.41,16.79,15.41,15.61,141204
25-Feb-26,14.10,15.43,13.81,15.42,141387
24-Feb-26,13.70,14.11,13.57,13.70,1366
23-Feb-26,13.99,13.99,13.56,13.60,2968
20-Feb-26,14.00,14.00,13.52,14.00,2348
19-Feb-26,14.23,14.23,13.95,13.99,4251
18-Feb-26,13.77,14.11,13.30,13.40,2177
13-Feb-26,13.87,14.72,13.87,14.72,11914
12-Feb-26,14.14,14.85,13.27,13.94,4227
11-Feb-26,14.04,14.04,13.19,13.99,13850
10-Feb-26,14.14,14.14,12.26,13.81,3458
09-Feb-26,12.21,14.11,12.21,14.11,58217
06-Feb-26,13.27,13.27,12.27,12.27,2132
05-Feb-26,14.12,14.13,12.27,12.27,85622
04-Feb-26,13.74,14.15,13.05,13.54,19264
03-Feb-26,13.27,14.35,13.02,14.22,13090
02-Feb-26,14.93,14.93,13.17,13.22,20348
30-Jan-26,14.25,15.00,13.68,13.68,24694
29-Jan-26,15.34,15.34,14.56,14.93,2483
28-Jan-26,14.96,15.62,14.35,14.52,34308
27-Jan-26,15.38,15.38,14.23,15.27,8474
26-Jan-26,15.07,15.38,14.07,15.38,53874
23-Jan-26,14.00,15.39,13.49,15.38,601379
22-Jan-26,13.01,14.14,13.00,13.81,283130
21-Jan-26,13.19,13.50,13.11,13.11,10817
20-Jan-26,13.82,14.06,13.52,13.53,73028
19-Jan-26,13.57,13.57,13.02,13.54,3126
16-Jan-26,13.60,13.98,13.05,13.57,48594
15-Jan-26,11.46,13.60,11.46,13.60,35659
14-Jan-26,12.45,13.30,11.73,13.08,84284
13-Jan-26,12.04,12.49,12.04,12.04,1958
12-Jan-26,12.50,12.50,12.04,12.04,533
09-Jan-26,11.32,12.50,11.32,12.31,173258
08-Jan-26,10.94,11.97,10.94,11.62,72911
07-Jan-26,10.90,11.84,10.80,11.00,66443
06-Jan-26,11.80,11.80,10.82,11.30,23107
05-Jan-26,11.87,11.87,10.88,11.17,13364
02-Jan-26,11.18,11.94,11.08,11.08,11356
30-Dec-25,11.32,11.41,11.00,11.41,43309
29-Dec-25,11.24,11.33,11.11,11.33,19098
26-Dec-25,11.23,11.24,10.92,11.04,9145
23-Dec-25,11.20,11.49,11.20,11.24,15521
22-Dec-25,11.24,11.24,10.68,11.20,14934
19-Dec-25,11.00,11.50,10.76,11.12,103066
18-Dec-25,11.95,12.00,11.12,11.15,39641
17-Dec-25,11.99,11.99,11.00,11.12,46839
16-Dec-25,11.34,12.12,11.10,11.16,44976
15-Dec-25,12.21,12.21,11.07,11.34,57711
12-Dec-25,12.21,12.21,11.70,11.70,15198
11-Dec-25,12.65,12.65,11.85,11.85,4644
10-Dec-25,11.80,12.35,11.79,12.20,8845
09-Dec-25,11.65,12.03,11.65,11.88,2281
08-Dec-25,11.65,12.59,11.65,11.68,43397
05-Dec-25,12.58,12.58,12.05,12.05,2446
04-Dec-25,12.18,12.72,11.65,12.12,15719
03-Dec-25,11.99,12.96,11.99,12.49,24762
02-Dec-25,12.55,12.70,12.20,12.30,22039
01-Dec-25,13.10,13.10,11.55,12.72,3097
28-Nov-25,11.97,13.26,11.55,12.97,218594
27-Nov-25,12.80,12.80,11.97,11.97,8267
26-Nov-25,11.88,12.93,11.80,12.40,113040
25-Nov-25,10.83,11.76,10.82,11.76,21028
24-Nov-25,10.66,11.54,10.66,11.37,4923
21-Nov-25,11.55,11.97,10.63,10.79,4230
19-Nov-25,10.91,11.70,10.53,11.55,22983
18-Nov-25,11.99,11.99,10.52,10.91,4885
17-Nov-25,10.51,11.52,10.51,10.82,10763
14-Nov-25,10.62,11.79,10.21,11.04,28229
13-Nov-25,11.03,11.99,10.34,10.61,82141
12-Nov-25,11.96,12.06,10.81,11.03,44627
11-Nov-25,11.32,11.97,11.32,11.84,4831
10-Nov-25,11.69,11.98,11.30,11.30,28203
07-Nov-25,11.75,11.75,11.41,11.53,15752
06-Nov-25,11.80,12.07,11.50,11.52,49736
05-Nov-25,12.08,12.28,11.62,11.85,77217
04-Nov-25,12.85,13.14,11.52,11.85,415717
03-Nov-25,12.81,13.88,12.06,12.72,288914
31-Oct-25,13.23,13.99,12.77,13.42,142393
30-Oct-25,13.66,15.40,13.24,13.24,137170
29-Oct-25,14.52,14.87,13.63,13.84,97481
28-Oct-25,14.15,15.93,14.00,14.63,268062
27-Oct-25,13.68,14.14,13.68,13.90,6446
24-Oct-25,13.72,14.84,13.72,13.80,21440
23-Oct-25,13.01,15.50,13.01,13.74,76079
22-Oct-25,13.65,14.08,13.21,13.74,152640
21-Oct-25,14.07,14.35,13.60,13.61,154974
20-Oct-25,12.94,14.10,12.52,13.59,202063
17-Oct-25,15.00,16.11,12.35,12.63,446255
16-Oct-25,16.44,16.44,14.45,14.50,165536
15-Oct-25,16.00,17.50,14.74,16.07,159844
14-Oct-25,12.90,15.69,12.75,15.69,369278
13-Oct-25,12.80,13.11,12.12,12.77,30908
10-Oct-25,13.13,13.13,12.73,12.80,27419
09-Oct-25,13.13,13.14,13.13,13.13,11390
08-Oct-25,13.22,13.73,12.74,12.98,110575
07-Oct-25,13.85,14.13,12.50,12.98,144429
06-Oct-25,14.19,14.60,13.12,13.32,114039
03-Oct-25,13.66,14.18,13.60,13.60,11692
02-Oct-25,14.49,15.11,13.61,14.19,86950
01-Oct-25,14.62,14.62,13.50,14.10,66406
30-Sep-25,14.12,14.91,14.01,14.53,14600
29-Sep-25,15.09,15.44,14.09,14.19,149537
26-Sep-25,16.57,17.60,14.60,15.44,139579
25-Sep-25,15.34,16.70,15.34,16.01,63391
24-Sep-25,14.43,15.99,14.29,15.18,184604
23-Sep-25,14.65,15.00,14.21,14.28,30568
22-Sep-25,14.95,14.95,13.89,14.64,14067
19-Sep-25,15.30,15.30,14.60,14.93,10873
18-Sep-25,13.70,14.98,13.19,14.97,167924
17-Sep-25,15.02,15.02,13.67,13.67,264676
16-Sep-25,14.49,15.14,14.02,14.72,216659
15-Sep-25,17.88,17.88,14.00,14.00,406850
12-Sep-25,13.41,17.88,12.67,17.88,206459
11-Sep-25,12.51,13.43,12.13,13.43,289867
10-Sep-25,12.24,13.08,12.11,12.51,65467
09-Sep-25,10.99,12.15,10.67,12.15,39023
08-Sep-25,10.19,10.99,10.16,10.66,261841
05-Sep-25,9.77,10.15,9.37,9.89,216959
04-Sep-25,9.78,9.78,9.54,9.76,6205
03-Sep-25,9.34,9.78,9.34,9.71,15861
02-Sep-25,10.10,10.10,9.24,9.33,92840
01-Sep-25,10.37,10.37,9.44,9.97,8597
29-Aug-25,9.92,9.92,9.43,9.72,3815
28-Aug-25,10.05,10.37,9.12,9.92,246297
27-Aug-25,10.00,10.10,9.72,9.95,121910
26-Aug-25,9.35,9.99,9.35,9.98,62582
25-Aug-25,9.20,9.71,8.85,9.22,221062
22-Aug-25,9.40,9.86,9.15,9.20,165245
21-Aug-25,10.14,10.52,9.23,9.40,842477

*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: GROP31