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
13/10/2026	-1,96%	-0,22	11,00	11,22	11,00	11,40	27K	20
09/10/2026	0,72%	0,08	11,22	11,76	11,14	11,76	128K	72
08/10/2026	-3,97%	-0,46	11,14	11,72	10,90	12,31	17K	28
07/10/2026	4,98%	0,55	11,60	11,11	11,00	11,61	19K	32
06/10/2026	-8,30%	-1,00	11,05	11,80	11,05	12,29	93K	98
05/10/2026	3,88%	0,45	12,05	13,32	11,17	13,32	29K	27
02/10/2026	2,38%	0,27	11,60	11,33	11,33	11,80	1K	3
01/10/2026	1,98%	0,22	11,33	11,04	10,65	11,66	82K	15
30/09/2026	-2,29%	-0,26	11,11	11,40	11,03	12,05	200K	41
29/09/2026	-5,33%	-0,64	11,37	12,37	11,37	12,38	184	6
28/09/2026	-1,64%	-0,20	12,01	12,21	12,01	12,25	3K	5
25/09/2026	-3,86%	-0,49	12,21	12,60	12,21	12,69	21K	11
24/09/2026	3,42%	0,42	12,70	12,26	12,26	12,70	202	2
23/09/2026	0,00%	0,00	12,28	12,87	12,28	12,87	164	2
22/09/2026	-3,84%	-0,49	12,28	12,77	12,26	12,77	7K	11
21/09/2026	4,16%	0,51	12,77	13,85	12,27	13,85	2K	8
18/09/2026	0,08%	0,01	12,26	12,26	12,26	12,26	12	1
17/09/2026	0,33%	0,04	12,25	12,23	12,22	12,25	1K	3
16/09/2026	-4,83%	-0,62	12,21	12,59	12,21	12,59	41K	16
15/09/2026	0,16%	0,02	12,83	12,88	12,82	12,88	21K	7
14/09/2026	-0,31%	-0,04	12,81	12,78	12,41	12,95	62K	17
11/09/2026	-1,46%	-0,19	12,85	13,00	12,85	13,00	27K	7
10/09/2026	0,31%	0,04	13,04	13,13	12,91	13,90	97K	98
09/09/2026	1,96%	0,25	13,00	13,58	12,75	13,58	49K	15
08/09/2026	-2,67%	-0,35	12,75	13,15	12,75	13,25	5K	7
04/09/2026	0,92%	0,12	13,10	12,99	12,51	13,35	6K	14
03/09/2026	1,41%	0,18	12,98	12,90	12,90	13,04	181	6
02/09/2026	-4,62%	-0,62	12,80	13,42	12,47	13,42	8K	7
01/09/2026	3,23%	0,42	13,42	13,00	12,90	13,53	29K	20
31/08/2026	5,01%	0,62	13,00	12,40	12,40	13,01	24K	9
28/08/2026	-4,84%	-0,63	12,38	12,39	12,38	12,39	37	3
27/08/2026	0,46%	0,06	13,01	12,99	12,47	13,13	45K	13
26/08/2026	5,71%	0,70	12,95	12,79	12,79	13,00	26K	11
25/08/2026	-1,92%	-0,24	12,25	12,95	12,25	12,95	625	2
24/08/2026	0,73%	0,09	12,49	12,40	12,35	12,89	70K	13
21/08/2026	0,24%	0,03	12,40	12,42	12,40	13,00	198K	23
20/08/2026	8,51%	0,97	12,37	11,31	11,31	12,45	391K	31
19/08/2026	10,36%	1,07	11,40	10,44	10,44	11,46	20K	11
18/08/2026	-10,79%	-1,25	10,33	11,58	10,33	11,58	41K	24
17/08/2026	-1,53%	-0,18	11,58	11,76	10,91	11,76	3K	11
14/08/2026	8,39%	0,91	11,76	10,75	10,75	11,94	790	5
13/08/2026	-6,06%	-0,70	10,85	11,55	10,81	11,55	169	6
12/08/2026	9,48%	1,00	11,55	10,99	10,99	11,89	6K	23
11/08/2026	-12,08%	-1,45	10,55	11,84	10,55	12,02	8K	15
10/08/2026	9,09%	1,00	12,00	11,00	11,00	12,00	17K	10
06/08/2026	4,36%	0,46	11,00	11,10	11,00	11,10	44	2
05/08/2026	-0,47%	-0,05	10,54	11,10	10,53	11,10	21K	24
04/08/2026	1,53%	0,16	10,59	11,24	10,40	11,24	14K	12
03/08/2026	-4,31%	-0,47	10,43	10,90	10,39	10,91	7K	7
31/07/2026	-0,46%	-0,05	10,90	10,99	10,37	10,99	17K	7
30/07/2026	3,50%	0,37	10,95	10,58	10,00	11,27	235K	85
29/07/2026	-2,94%	-0,32	10,58	10,90	10,50	10,90	44K	19
28/07/2026	-1,27%	-0,14	10,90	10,65	10,60	10,95	20K	10
27/07/2026	-2,56%	-0,29	11,04	11,05	10,62	11,23	4K	12
24/07/2026	-5,03%	-0,60	11,33	12,00	10,99	12,00	116K	19
23/07/2026	0,00%	0,00	11,93	11,93	11,93	11,93	715	1
22/07/2026	4,93%	0,56	11,93	11,35	11,17	12,01	30K	15
21/07/2026	0,00%	0,00	11,37	11,36	11,36	11,42	375	7
20/07/2026	0,00%	0,00	11,37	11,37	11,37	11,37	2K	4
17/07/2026	0,71%	0,08	11,37	11,25	11,25	11,37	11K	3
16/07/2026	0,00%	0,00	11,29	11,11	10,90	11,29	7K	6
15/07/2026	-0,88%	-0,10	11,29	11,31	11,29	11,39	20K	7
14/07/2026	1,42%	0,16	11,39	11,23	11,23	11,39	40K	10
13/07/2026	-0,80%	-0,09	11,23	11,27	11,23	11,27	529	3
10/07/2026	1,98%	0,22	11,32	11,31	11,00	11,41	14K	10
09/07/2026	1,56%	0,17	11,10	10,94	10,94	11,15	51K	6
08/07/2026	-2,15%	-0,24	10,93	11,28	10,93	11,28	6K	6
07/07/2026	-0,53%	-0,06	11,17	11,28	11,00	11,28	4K	10
06/07/2026	-0,09%	-0,01	11,23	11,28	10,92	11,28	2K	8
03/07/2026	-0,44%	-0,05	11,24	10,61	10,53	11,28	17K	10
01/07/2026	-2,00%	-0,23	11,29	11,44	10,87	11,46	73K	16
30/06/2026	0,00%	0,00	11,52	11,82	11,52	11,82	150	3
29/06/2026	1,68%	0,19	11,52	11,86	10,75	11,86	1K	10
26/06/2026	2,44%	0,27	11,33	11,51	11,33	11,57	7K	9
25/06/2026	1,56%	0,17	11,06	11,30	10,89	11,30	7K	11
24/06/2026	-4,56%	-0,52	10,89	11,40	10,62	11,40	30K	27
23/06/2026	-0,44%	-0,05	11,41	11,37	11,37	11,62	1K	4
22/06/2026	-6,07%	-0,74	11,46	12,20	11,28	12,20	16K	17
19/06/2026	-0,49%	-0,06	12,20	12,20	11,85	12,20	143	6
18/06/2026	-1,13%	-0,14	12,26	12,40	12,26	12,40	1K	4
17/06/2026	4,91%	0,58	12,40	12,32	11,82	12,71	9K	14
16/06/2026	1,98%	0,23	11,82	11,72	11,59	11,87	32K	6
15/06/2026	-1,53%	-0,18	11,59	11,77	11,59	11,89	111K	23
12/06/2026	5,37%	0,60	11,77	11,57	11,57	11,77	49K	5
11/06/2026	-0,89%	-0,10	11,17	11,70	11,10	11,70	12K	4
10/06/2026	-0,70%	-0,08	11,27	11,35	11,27	11,45	24K	6
09/06/2026	0,89%	0,10	11,35	11,33	11,33	11,57	27K	8
08/06/2026	1,17%	0,13	11,25	11,16	10,98	11,80	56K	47
05/06/2026	-13,19%	-1,69	11,12	12,81	10,50	12,81	237K	87
03/06/2026	-0,62%	-0,08	12,81	13,80	12,52	13,80	13K	7
02/06/2026	0,31%	0,04	12,89	12,90	12,89	12,97	65K	9
01/06/2026	0,39%	0,05	12,85	13,32	12,85	13,32	20K	5
29/05/2026	-0,62%	-0,08	12,80	13,27	12,27	13,27	53K	15
28/05/2026	-0,62%	-0,08	12,88	12,96	12,27	12,96	37K	19
27/05/2026	-4,00%	-0,54	12,96	12,75	12,45	13,50	42K	25
26/05/2026	0,00%	0,00	13,50	13,50	13,50	13,50	135	1
25/05/2026	4,65%	0,60	13,50	13,75	13,50	13,75	367	9
22/05/2026	-2,27%	-0,30	12,90	13,34	12,89	13,34	46K	18
21/05/2026	-1,42%	-0,19	13,20	13,39	13,20	13,39	23K	8
20/05/2026	1,21%	0,16	13,39	13,15	12,74	14,22	50K	20
19/05/2026	-3,43%	-0,47	13,23	13,36	13,23	13,99	19K	14
18/05/2026	-0,22%	-0,03	13,70	14,28	13,30	14,28	12K	15
15/05/2026	-2,62%	-0,37	13,73	14,15	13,60	14,15	30K	12
14/05/2026	2,92%	0,40	14,10	14,55	13,60	14,55	8K	9
13/05/2026	1,18%	0,16	13,70	13,50	13,50	13,70	35K	12
12/05/2026	-0,07%	-0,01	13,54	13,27	13,07	13,54	7K	28
11/05/2026	-0,15%	-0,02	13,55	13,12	13,10	13,55	1K	6
08/05/2026	-0,51%	-0,07	13,57	13,62	13,10	13,78	39K	25
07/05/2026	-1,87%	-0,26	13,64	14,92	13,40	14,92	126K	47
06/05/2026	-2,80%	-0,40	13,90	14,45	13,62	14,45	80K	24
05/05/2026	4,38%	0,60	14,30	16,00	13,40	16,00	53K	54
04/05/2026	-9,63%	-1,46	13,70	15,16	13,57	15,16	129K	135
30/04/2026	-4,65%	-0,74	15,16	15,51	15,11	16,23	13K	12
29/04/2026	-0,62%	-0,10	15,90	16,02	15,61	17,04	38K	15
28/04/2026	-6,27%	-1,07	16,00	17,00	16,00	17,00	11K	9
27/04/2026	5,37%	0,87	17,07	16,37	16,18	17,08	33K	21
24/04/2026	0,31%	0,05	16,20	15,75	15,75	16,20	35K	4
23/04/2026	-0,92%	-0,15	16,15	16,30	16,15	16,30	23K	7
22/04/2026	5,16%	0,80	16,30	15,51	15,51	16,30	57K	17
20/04/2026	-2,02%	-0,32	15,50	15,83	15,37	15,83	42K	29
17/04/2026	-1,68%	-0,27	15,82	16,00	15,75	16,20	14K	18
16/04/2026	-0,37%	-0,06	16,09	16,16	16,00	17,50	36K	26
15/04/2026	0,37%	0,06	16,15	17,00	16,15	17,18	59K	230
14/04/2026	2,09%	0,33	16,09	15,92	15,61	17,00	9K	10
13/04/2026	-2,84%	-0,46	15,76	16,22	15,61	17,50	88K	38
10/04/2026	-6,73%	-1,17	16,22	17,40	15,95	17,40	384K	80
09/04/2026	-2,36%	-0,42	17,39	17,78	17,39	18,00	10K	18
08/04/2026	-7,34%	-1,41	17,81	18,50	17,00	18,50	194K	39
07/04/2026	0,00%	0,00	19,22	19,00	18,00	19,22	6K	11
06/04/2026	2,34%	0,44	19,22	18,78	17,80	19,49	24K	27
02/04/2026	4,28%	0,77	18,78	18,42	17,96	18,89	20K	21
01/04/2026	5,26%	0,90	18,01	17,31	17,31	18,01	353	2
31/03/2026	3,70%	0,61	17,11	17,66	16,55	18,13	20K	17
30/03/2026	-	-	16,50	17,70	16,50	18,50	93K	32

Date,Open,High,Low,Close,Volume
13-Oct-26,11.22,11.40,11.00,11.00,26838
09-Oct-26,11.76,11.76,11.14,11.22,127665
08-Oct-26,11.72,12.31,10.90,11.14,17442
07-Oct-26,11.11,11.61,11.00,11.60,18632
06-Oct-26,11.80,12.29,11.05,11.05,93415
05-Oct-26,13.32,13.32,11.17,12.05,28703
02-Oct-26,11.33,11.80,11.33,11.60,1355
01-Oct-26,11.04,11.66,10.65,11.33,81963
30-Sep-26,11.40,12.05,11.03,11.11,199749
29-Sep-26,12.37,12.38,11.37,11.37,184
28-Sep-26,12.21,12.25,12.01,12.01,3207
25-Sep-26,12.60,12.69,12.21,12.21,20717
24-Sep-26,12.26,12.70,12.26,12.70,202
23-Sep-26,12.87,12.87,12.28,12.28,164
22-Sep-26,12.77,12.77,12.26,12.28,6762
21-Sep-26,13.85,13.85,12.27,12.77,1622
18-Sep-26,12.26,12.26,12.26,12.26,12
17-Sep-26,12.23,12.25,12.22,12.25,1234
16-Sep-26,12.59,12.59,12.21,12.21,40609
15-Sep-26,12.88,12.88,12.82,12.83,21483
14-Sep-26,12.78,12.95,12.41,12.81,62240
11-Sep-26,13.00,13.00,12.85,12.85,27452
10-Sep-26,13.13,13.90,12.91,13.04,96666
09-Sep-26,13.58,13.58,12.75,13.00,48840
08-Sep-26,13.15,13.25,12.75,12.75,4603
04-Sep-26,12.99,13.35,12.51,13.10,6084
03-Sep-26,12.90,13.04,12.90,12.98,181
02-Sep-26,13.42,13.42,12.47,12.80,8127
01-Sep-26,13.00,13.53,12.90,13.42,29177
31-Aug-26,12.40,13.01,12.40,13.00,24312
28-Aug-26,12.39,12.39,12.38,12.38,37
27-Aug-26,12.99,13.13,12.47,13.01,44837
26-Aug-26,12.79,13.00,12.79,12.95,25607
25-Aug-26,12.95,12.95,12.25,12.25,625
24-Aug-26,12.40,12.89,12.35,12.49,69845
21-Aug-26,12.42,13.00,12.40,12.40,198374
20-Aug-26,11.31,12.45,11.31,12.37,390867
19-Aug-26,10.44,11.46,10.44,11.40,20206
18-Aug-26,11.58,11.58,10.33,10.33,40649
17-Aug-26,11.76,11.76,10.91,11.58,3248
14-Aug-26,10.75,11.94,10.75,11.76,790
13-Aug-26,11.55,11.55,10.81,10.85,169
12-Aug-26,10.99,11.89,10.99,11.55,6363
11-Aug-26,11.84,12.02,10.55,10.55,7958
10-Aug-26,11.00,12.00,11.00,12.00,16661
06-Aug-26,11.10,11.10,11.00,11.00,44
05-Aug-26,11.10,11.10,10.53,10.54,21258
04-Aug-26,11.24,11.24,10.40,10.59,14419
03-Aug-26,10.90,10.91,10.39,10.43,7004
31-Jul-26,10.99,10.99,10.37,10.90,16610
30-Jul-26,10.58,11.27,10.00,10.95,235019
29-Jul-26,10.90,10.90,10.50,10.58,43943
28-Jul-26,10.65,10.95,10.60,10.90,20293
27-Jul-26,11.05,11.23,10.62,11.04,3956
24-Jul-26,12.00,12.00,10.99,11.33,115991
23-Jul-26,11.93,11.93,11.93,11.93,715
22-Jul-26,11.35,12.01,11.17,11.93,29739
21-Jul-26,11.36,11.42,11.36,11.37,375
20-Jul-26,11.37,11.37,11.37,11.37,1728
17-Jul-26,11.25,11.37,11.25,11.37,11419
16-Jul-26,11.11,11.29,10.90,11.29,6652
15-Jul-26,11.31,11.39,11.29,11.29,19977
14-Jul-26,11.23,11.39,11.23,11.39,39561
13-Jul-26,11.27,11.27,11.23,11.23,529
10-Jul-26,11.31,11.41,11.00,11.32,13771
09-Jul-26,10.94,11.15,10.94,11.10,50544
08-Jul-26,11.28,11.28,10.93,10.93,5894
07-Jul-26,11.28,11.28,11.00,11.17,3655
06-Jul-26,11.28,11.28,10.92,11.23,1774
03-Jul-26,10.61,11.28,10.53,11.24,16796
01-Jul-26,11.44,11.46,10.87,11.29,72537
30-Jun-26,11.82,11.82,11.52,11.52,150
29-Jun-26,11.86,11.86,10.75,11.52,1438
26-Jun-26,11.51,11.57,11.33,11.33,7188
25-Jun-26,11.30,11.30,10.89,11.06,7012
24-Jun-26,11.40,11.40,10.62,10.89,29601
23-Jun-26,11.37,11.62,11.37,11.41,1280
22-Jun-26,12.20,12.20,11.28,11.46,15594
19-Jun-26,12.20,12.20,11.85,12.20,143
18-Jun-26,12.40,12.40,12.26,12.26,1434
17-Jun-26,12.32,12.71,11.82,12.40,8893
16-Jun-26,11.72,11.87,11.59,11.82,31646
15-Jun-26,11.77,11.89,11.59,11.59,110870
12-Jun-26,11.57,11.77,11.57,11.77,48607
11-Jun-26,11.70,11.70,11.10,11.17,12304
10-Jun-26,11.35,11.45,11.27,11.27,23966
09-Jun-26,11.33,11.57,11.33,11.35,26895
08-Jun-26,11.16,11.80,10.98,11.25,56436
05-Jun-26,12.81,12.81,10.50,11.12,237220
03-Jun-26,13.80,13.80,12.52,12.81,12692
02-Jun-26,12.90,12.97,12.89,12.89,64950
01-Jun-26,13.32,13.32,12.85,12.85,19729
29-May-26,13.27,13.27,12.27,12.80,52781
28-May-26,12.96,12.96,12.27,12.88,37470
27-May-26,12.75,13.50,12.45,12.96,41994
26-May-26,13.50,13.50,13.50,13.50,135
25-May-26,13.75,13.75,13.50,13.50,367
22-May-26,13.34,13.34,12.89,12.90,46170
21-May-26,13.39,13.39,13.20,13.20,23335
20-May-26,13.15,14.22,12.74,13.39,50235
19-May-26,13.36,13.99,13.23,13.23,19319
18-May-26,14.28,14.28,13.30,13.70,12156
15-May-26,14.15,14.15,13.60,13.73,29514
14-May-26,14.55,14.55,13.60,14.10,7848
13-May-26,13.50,13.70,13.50,13.70,34797
12-May-26,13.27,13.54,13.07,13.54,7104
11-May-26,13.12,13.55,13.10,13.55,1080
08-May-26,13.62,13.78,13.10,13.57,39235
07-May-26,14.92,14.92,13.40,13.64,126042
06-May-26,14.45,14.45,13.62,13.90,80006
05-May-26,16.00,16.00,13.40,14.30,52621
04-May-26,15.16,15.16,13.57,13.70,128639
30-Apr-26,15.51,16.23,15.11,15.16,13069
29-Apr-26,16.02,17.04,15.61,15.90,37968
28-Apr-26,17.00,17.00,16.00,16.00,10593
27-Apr-26,16.37,17.08,16.18,17.07,32735
24-Apr-26,15.75,16.20,15.75,16.20,34742
23-Apr-26,16.30,16.30,16.15,16.15,23172
22-Apr-26,15.51,16.30,15.51,16.30,56616
20-Apr-26,15.83,15.83,15.37,15.50,41628
17-Apr-26,16.00,16.20,15.75,15.82,13530
16-Apr-26,16.16,17.50,16.00,16.09,36092
15-Apr-26,17.00,17.18,16.15,16.15,58920
14-Apr-26,15.92,17.00,15.61,16.09,8589
13-Apr-26,16.22,17.50,15.61,15.76,88015
10-Apr-26,17.40,17.40,15.95,16.22,383697
09-Apr-26,17.78,18.00,17.39,17.39,10411
08-Apr-26,18.50,18.50,17.00,17.81,194445
07-Apr-26,19.00,19.22,18.00,19.22,6101
06-Apr-26,18.78,19.49,17.80,19.22,23793
02-Apr-26,18.42,18.89,17.96,18.78,20455
01-Apr-26,17.31,18.01,17.31,18.01,353
31-Mar-26,17.66,18.13,16.55,17.11,20430
30-Mar-26,17.70,18.50,16.50,16.50,93310

*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