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
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	-7,30%	-1,30	16,50	17,70	16,50	18,50	93K	32
27/03/2026	4,40%	0,75	17,80	17,23	16,50	18,07	52K	75
26/03/2026	0,06%	0,01	17,05	17,64	16,79	18,47	177K	55
25/03/2026	-2,35%	-0,41	17,04	16,79	16,79	18,52	87K	26
24/03/2026	3,99%	0,67	17,45	16,75	15,21	17,58	244K	340
23/03/2026	-3,78%	-0,66	16,78	17,44	15,56	17,44	321K	85
20/03/2026	-3,11%	-0,56	17,44	17,80	15,00	17,80	232K	82
19/03/2026	-10,00%	-2,00	18,00	19,60	17,73	20,01	67K	32
18/03/2026	6,10%	1,15	20,00	18,84	18,80	20,00	173K	25
17/03/2026	7,29%	1,28	18,85	18,00	17,44	19,00	5K	16
16/03/2026	-6,44%	-1,21	17,57	18,78	17,17	19,22	243K	31
13/03/2026	-6,10%	-1,22	18,78	19,60	17,56	20,88	594K	140
12/03/2026	5,15%	0,98	20,00	19,00	19,00	20,90	154K	52
11/03/2026	15,27%	2,52	19,02	16,17	16,03	19,50	98K	84
10/03/2026	-4,90%	-0,85	16,50	16,90	16,00	17,21	51K	47
09/03/2026	-0,80%	-0,14	17,35	17,49	16,22	17,53	10K	21
06/03/2026	10,00%	1,59	17,49	16,00	15,05	17,49	74K	40
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	-	-	12,04	12,50	12,04	12,50	533	3

Date,Open,High,Low,Close,Volume
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
27-Mar-26,17.23,18.07,16.50,17.80,52405
26-Mar-26,17.64,18.47,16.79,17.05,177354
25-Mar-26,16.79,18.52,16.79,17.04,86520
24-Mar-26,16.75,17.58,15.21,17.45,243560
23-Mar-26,17.44,17.44,15.56,16.78,321183
20-Mar-26,17.80,17.80,15.00,17.44,231612
19-Mar-26,19.60,20.01,17.73,18.00,66904
18-Mar-26,18.84,20.00,18.80,20.00,173191
17-Mar-26,18.00,19.00,17.44,18.85,5042
16-Mar-26,18.78,19.22,17.17,17.57,242763
13-Mar-26,19.60,20.88,17.56,18.78,594340
12-Mar-26,19.00,20.90,19.00,20.00,153941
11-Mar-26,16.17,19.50,16.03,19.02,97838
10-Mar-26,16.90,17.21,16.00,16.50,50854
09-Mar-26,17.49,17.53,16.22,17.35,9640
06-Mar-26,16.00,17.49,15.05,17.49,74221
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

*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