Cotação atual, histórico e gráfico do papel: GURU11

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 GURU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/11/2024	-0,60%	-0,06	9,89	9,96	9,89	10,06	72K	1.508
11/11/2024	0,61%	0,06	9,95	9,96	9,89	9,97	12K	8
08/11/2024	-1,20%	-0,12	9,89	9,90	9,85	9,94	54K	8
07/11/2024	-2,34%	-0,24	10,01	10,20	10,01	10,22	11K	7
06/11/2024	1,18%	0,12	10,25	10,10	10,02	10,26	4K	8
05/11/2024	-0,59%	-0,06	10,13	10,24	10,04	10,24	7K	6
04/11/2024	2,62%	0,26	10,19	10,00	10,00	10,19	19K	6

01/11/2024	-1,68%	-0,17	9,93	10,01	9,93	10,01	10K	5
31/10/2024	-0,49%	-0,05	10,10	10,26	10,10	10,26	801	8
30/10/2024	-0,78%	-0,08	10,15	10,15	10,15	10,15	10K	3
29/10/2024	0,20%	0,02	10,23	10,22	10,22	10,23	51	3
28/10/2024	1,09%	0,11	10,21	10,11	10,11	10,24	122	4
25/10/2024	-0,88%	-0,09	10,10	10,13	10,10	10,13	1K	4
24/10/2024	0,30%	0,03	10,19	10,04	10,04	10,19	131	5
23/10/2024	0,10%	0,01	10,16	10,15	10,09	10,24	55K	11
22/10/2024	-0,98%	-0,10	10,15	10,23	10,15	10,23	32K	5
21/10/2024	0,10%	0,01	10,25	10,34	10,23	10,34	533	7
18/10/2024	-0,39%	-0,04	10,24	10,26	10,24	10,36	16K	8
17/10/2024	-1,63%	-0,17	10,28	10,35	10,28	10,35	13K	3
16/10/2024	0,67%	0,07	10,45	10,24	10,24	10,45	1K	6
15/10/2024	0,97%	0,10	10,38	10,28	10,28	10,40	5K	4
14/10/2024	0,39%	0,04	10,28	10,29	10,06	10,29	766	11
11/10/2024	-0,49%	-0,05	10,24	10,40	10,24	10,40	348	3
10/10/2024	0,49%	0,05	10,29	10,21	10,20	10,29	214	3
09/10/2024	-1,54%	-0,16	10,24	10,49	10,24	10,50	42K	30
08/10/2024	0,19%	0,02	10,40	10,37	10,13	10,40	33K	8
07/10/2024	0,29%	0,03	10,38	10,41	10,35	10,42	11K	8
04/10/2024	0,00%	0,00	10,35	10,44	10,31	10,44	148K	52
03/10/2024	-1,80%	-0,19	10,35	10,48	10,35	10,48	6K	5
02/10/2024	1,84%	0,19	10,54	10,50	10,50	10,54	3K	3
01/10/2024	-0,86%	-0,09	10,35	10,35	10,35	10,35	3K	1
30/09/2024	0,00%	0,00	10,44	10,46	10,38	10,46	270	4
27/09/2024	0,00%	0,00	10,44	10,44	10,44	10,44	10	1
26/09/2024	-0,38%	-0,04	10,44	10,59	10,39	10,59	6K	4
24/09/2024	0,87%	0,09	10,48	10,47	10,47	10,57	19K	6
23/09/2024	-0,95%	-0,10	10,39	10,58	10,39	10,58	62	4
20/09/2024	-1,78%	-0,19	10,49	10,59	10,49	10,59	13K	3
19/09/2024	-0,84%	-0,09	10,68	10,69	10,68	10,69	2K	3
18/09/2024	0,28%	0,03	10,77	10,74	10,74	10,85	4K	8
17/09/2024	-0,56%	-0,06	10,74	10,73	10,71	10,78	3K	4
16/09/2024	-1,10%	-0,12	10,80	10,91	10,80	10,91	2K	5
13/09/2024	2,06%	0,22	10,92	10,72	10,72	11,05	40K	10
12/09/2024	-0,56%	-0,06	10,70	10,67	10,67	10,70	983	7
11/09/2024	-0,19%	-0,02	10,76	10,78	10,67	10,78	621	8
10/09/2024	0,56%	0,06	10,78	10,79	10,69	10,79	365	6
09/09/2024	-0,65%	-0,07	10,72	10,79	10,72	10,79	117	2
06/09/2024	-0,74%	-0,08	10,79	10,84	10,79	10,87	43	3
05/09/2024	-0,46%	-0,05	10,87	10,89	10,87	10,97	21K	9
04/09/2024	2,15%	0,23	10,92	10,76	10,76	10,92	36K	6
03/09/2024	0,38%	0,04	10,69	10,75	10,68	10,75	22K	6
02/09/2024	-1,02%	-0,11	10,65	10,76	10,65	10,87	13K	5
30/08/2024	0,37%	0,04	10,76	10,76	10,76	10,76	4K	3
29/08/2024	-1,29%	-0,14	10,72	10,80	10,72	10,80	6K	2
28/08/2024	-0,28%	-0,03	10,86	10,86	10,86	10,86	749	4
26/08/2024	-0,27%	-0,03	10,89	10,95	10,89	10,95	566	2
23/08/2024	1,11%	0,12	10,92	10,85	10,85	10,92	349	4
22/08/2024	-1,19%	-0,13	10,80	10,82	10,80	10,82	129	4
21/08/2024	-0,46%	-0,05	10,93	11,09	10,93	11,09	2K	8
20/08/2024	0,27%	0,03	10,98	10,82	10,82	10,98	33K	9
19/08/2024	1,67%	0,18	10,95	10,77	10,77	10,95	47K	15
16/08/2024	0,00%	0,00	10,77	10,69	10,69	10,96	7K	11
15/08/2024	-0,09%	-0,01	10,77	10,80	10,77	10,81	7K	5
14/08/2024	0,75%	0,08	10,78	10,75	10,45	10,78	14K	65
13/08/2024	0,75%	0,08	10,70	10,70	10,70	10,70	10	1
09/08/2024	1,63%	0,17	10,62	10,45	10,44	10,68	924	8
08/08/2024	-0,48%	-0,05	10,45	10,33	10,33	10,45	1K	3
07/08/2024	2,34%	0,24	10,50	10,19	10,19	10,50	371	5
06/08/2024	0,88%	0,09	10,26	10,06	10,06	10,26	5K	3
05/08/2024	-2,68%	-0,28	10,17	10,36	10,05	10,38	11K	12
02/08/2024	-0,19%	-0,02	10,45	10,47	10,45	10,47	20	2
01/08/2024	1,45%	0,15	10,47	10,45	10,45	10,47	5K	3
31/07/2024	0,78%	0,08	10,32	10,32	10,32	10,32	619	3
30/07/2024	-0,87%	-0,09	10,24	10,39	10,23	10,39	328	6
29/07/2024	0,10%	0,01	10,33	10,26	10,26	10,33	20	2
26/07/2024	0,29%	0,03	10,32	10,40	10,29	10,40	1K	4
25/07/2024	0,00%	0,00	10,29	10,40	10,29	10,40	185	4
24/07/2024	-1,34%	-0,14	10,29	10,43	10,29	10,43	5K	3
23/07/2024	-0,19%	-0,02	10,43	10,46	10,43	10,46	4K	2
22/07/2024	0,10%	0,01	10,45	10,47	10,35	10,48	24K	8
19/07/2024	0,00%	0,00	10,44	10,46	10,44	10,46	7K	3
18/07/2024	-1,32%	-0,14	10,44	10,49	10,44	10,54	11K	6
17/07/2024	-0,47%	-0,05	10,58	10,52	10,52	10,60	3K	5
16/07/2024	-0,65%	-0,07	10,63	10,70	10,63	10,70	105K	9
15/07/2024	0,66%	0,07	10,70	10,69	10,54	10,70	106	6
12/07/2024	0,28%	0,03	10,63	10,60	10,60	10,69	16K	7
11/07/2024	0,66%	0,07	10,60	10,52	10,52	10,61	58K	9
10/07/2024	0,29%	0,03	10,53	10,59	10,53	10,63	12K	6
09/07/2024	1,06%	0,11	10,50	10,42	10,39	10,50	4K	11
08/07/2024	0,00%	0,00	10,39	10,32	10,23	10,39	3K	8
04/07/2024	0,00%	0,00	10,39	10,39	10,38	10,47	3K	14
03/07/2024	1,66%	0,17	10,39	10,25	10,22	10,39	3K	7
02/07/2024	2,10%	0,21	10,22	10,06	10,06	10,37	4K	11
01/07/2024	-1,09%	-0,11	10,01	10,30	10,01	10,47	7K	12
28/06/2024	0,30%	0,03	10,12	10,05	10,05	10,15	1K	5
27/06/2024	1,82%	0,18	10,09	10,09	10,09	10,09	4K	2
26/06/2024	0,10%	0,01	9,91	9,89	9,89	9,91	49	4
25/06/2024	-1,10%	-0,11	9,90	9,82	9,82	9,92	1K	5
24/06/2024	1,83%	0,18	10,01	9,95	9,95	10,01	209	3
21/06/2024	0,20%	0,02	9,83	9,82	9,82	9,83	7K	2
20/06/2024	-0,10%	-0,01	9,81	9,87	9,78	9,87	31K	7
19/06/2024	0,61%	0,06	9,82	9,76	9,72	9,82	5K	6
18/06/2024	0,10%	0,01	9,76	9,72	9,72	9,76	38	2
17/06/2024	0,00%	0,00	9,75	9,75	9,75	9,75	29	3
14/06/2024	-0,81%	-0,08	9,75	9,85	9,75	9,85	9K	4
13/06/2024	0,31%	0,03	9,83	9,80	9,78	9,84	500	4
12/06/2024	-1,90%	-0,19	9,80	9,80	9,80	10,04	5K	5
11/06/2024	1,94%	0,19	9,99	9,82	9,81	9,99	13K	5
10/06/2024	-1,31%	-0,13	9,80	9,93	9,80	10,86	90K	23
07/06/2024	-1,39%	-0,14	9,93	10,07	9,93	10,07	228	2
06/06/2024	1,72%	0,17	10,07	10,07	10,07	10,10	787	4
05/06/2024	-0,10%	-0,01	9,90	10,00	9,90	10,00	1K	5
04/06/2024	-0,20%	-0,02	9,91	10,07	9,90	10,07	6K	6
03/06/2024	1,22%	0,12	9,93	9,94	9,87	9,94	63K	8
31/05/2024	-1,51%	-0,15	9,81	10,00	9,81	10,00	3K	6
29/05/2024	-2,45%	-0,25	9,96	10,01	9,96	10,01	14K	6
28/05/2024	1,49%	0,15	10,21	10,21	10,21	10,21	91	1
27/05/2024	-0,69%	-0,07	10,06	10,14	10,06	10,14	1K	3
24/05/2024	0,40%	0,04	10,13	10,15	10,13	10,15	111	2
23/05/2024	-1,08%	-0,11	10,09	10,03	10,03	10,09	363	3
22/05/2024	-0,97%	-0,10	10,20	10,44	10,19	10,44	4K	6
21/05/2024	-1,06%	-0,11	10,30	10,41	10,30	10,41	4K	5
20/05/2024	0,77%	0,08	10,41	10,36	10,36	10,41	5K	4
17/05/2024	-0,19%	-0,02	10,33	10,34	10,33	10,34	3K	3
16/05/2024	0,00%	0,00	10,35	10,38	10,35	10,45	126K	10
15/05/2024	0,29%	0,03	10,35	10,35	10,35	10,35	12K	1
14/05/2024	-0,19%	-0,02	10,32	10,34	10,32	10,39	2K	7
13/05/2024	-0,10%	-0,01	10,34	10,24	10,24	10,35	7K	9
10/05/2024	0,10%	0,01	10,35	10,27	10,27	10,42	6K	6
09/05/2024	-0,48%	-0,05	10,34	10,39	10,34	10,39	196	4
08/05/2024	-1,33%	-0,14	10,39	10,56	10,39	10,56	562	4
07/05/2024	1,45%	0,15	10,53	10,43	10,43	10,53	2K	2
06/05/2024	-1,05%	-0,11	10,38	10,50	10,38	10,50	910	4
03/05/2024	2,34%	0,24	10,49	10,25	10,25	10,49	1K	10
02/05/2024	-	-	10,25	10,13	10,13	10,25	71	2

Date,Open,High,Low,Close,Volume
12-Nov-24,9.96,10.06,9.89,9.89,71933
11-Nov-24,9.96,9.97,9.89,9.95,11826
08-Nov-24,9.90,9.94,9.85,9.89,54261
07-Nov-24,10.20,10.22,10.01,10.01,11152
06-Nov-24,10.10,10.26,10.02,10.25,4207
05-Nov-24,10.24,10.24,10.04,10.13,7455
04-Nov-24,10.00,10.19,10.00,10.19,18609
01-Nov-24,10.01,10.01,9.93,9.93,10161
31-Oct-24,10.26,10.26,10.10,10.10,801
30-Oct-24,10.15,10.15,10.15,10.15,10170
29-Oct-24,10.22,10.23,10.22,10.23,51
28-Oct-24,10.11,10.24,10.11,10.21,122
25-Oct-24,10.13,10.13,10.10,10.10,1333
24-Oct-24,10.04,10.19,10.04,10.19,131
23-Oct-24,10.15,10.24,10.09,10.16,55040
22-Oct-24,10.23,10.23,10.15,10.15,31781
21-Oct-24,10.34,10.34,10.23,10.25,533
18-Oct-24,10.26,10.36,10.24,10.24,16080
17-Oct-24,10.35,10.35,10.28,10.28,13016
16-Oct-24,10.24,10.45,10.24,10.45,1146
15-Oct-24,10.28,10.40,10.28,10.38,4958
14-Oct-24,10.29,10.29,10.06,10.28,766
11-Oct-24,10.40,10.40,10.24,10.24,348
10-Oct-24,10.21,10.29,10.20,10.29,214
09-Oct-24,10.49,10.50,10.24,10.24,41671
08-Oct-24,10.37,10.40,10.13,10.40,32850
07-Oct-24,10.41,10.42,10.35,10.38,11105
04-Oct-24,10.44,10.44,10.31,10.35,147711
03-Oct-24,10.48,10.48,10.35,10.35,6072
02-Oct-24,10.50,10.54,10.50,10.54,3223
01-Oct-24,10.35,10.35,10.35,10.35,3105
30-Sep-24,10.46,10.46,10.38,10.44,270
27-Sep-24,10.44,10.44,10.44,10.44,10
26-Sep-24,10.59,10.59,10.39,10.44,6248
24-Sep-24,10.47,10.57,10.47,10.48,18736
23-Sep-24,10.58,10.58,10.39,10.39,62
20-Sep-24,10.59,10.59,10.49,10.49,12943
19-Sep-24,10.69,10.69,10.68,10.68,2008
18-Sep-24,10.74,10.85,10.74,10.77,3704
17-Sep-24,10.73,10.78,10.71,10.74,2592
16-Sep-24,10.91,10.91,10.80,10.80,1683
13-Sep-24,10.72,11.05,10.72,10.92,39763
12-Sep-24,10.67,10.70,10.67,10.70,983
11-Sep-24,10.78,10.78,10.67,10.76,621
10-Sep-24,10.79,10.79,10.69,10.78,365
09-Sep-24,10.79,10.79,10.72,10.72,117
06-Sep-24,10.84,10.87,10.79,10.79,43
05-Sep-24,10.89,10.97,10.87,10.87,20840
04-Sep-24,10.76,10.92,10.76,10.92,35805
03-Sep-24,10.75,10.75,10.68,10.69,22377
02-Sep-24,10.76,10.87,10.65,10.65,12651
30-Aug-24,10.76,10.76,10.76,10.76,3636
29-Aug-24,10.80,10.80,10.72,10.72,5882
28-Aug-24,10.86,10.86,10.86,10.86,749
26-Aug-24,10.95,10.95,10.89,10.89,566
23-Aug-24,10.85,10.92,10.85,10.92,349
22-Aug-24,10.82,10.82,10.80,10.80,129
21-Aug-24,11.09,11.09,10.93,10.93,2286
20-Aug-24,10.82,10.98,10.82,10.98,32541
19-Aug-24,10.77,10.95,10.77,10.95,46717
16-Aug-24,10.69,10.96,10.69,10.77,7480
15-Aug-24,10.80,10.81,10.77,10.77,6986
14-Aug-24,10.75,10.78,10.45,10.78,14288
13-Aug-24,10.70,10.70,10.70,10.70,10
09-Aug-24,10.45,10.68,10.44,10.62,924
08-Aug-24,10.33,10.45,10.33,10.45,1261
07-Aug-24,10.19,10.50,10.19,10.50,371
06-Aug-24,10.06,10.26,10.06,10.26,5375
05-Aug-24,10.36,10.38,10.05,10.17,11192
02-Aug-24,10.47,10.47,10.45,10.45,20
01-Aug-24,10.45,10.47,10.45,10.47,5434
31-Jul-24,10.32,10.32,10.32,10.32,619
30-Jul-24,10.39,10.39,10.23,10.24,328
29-Jul-24,10.26,10.33,10.26,10.33,20
26-Jul-24,10.40,10.40,10.29,10.32,1094
25-Jul-24,10.40,10.40,10.29,10.29,185
24-Jul-24,10.43,10.43,10.29,10.29,4776
23-Jul-24,10.46,10.46,10.43,10.43,3880
22-Jul-24,10.47,10.48,10.35,10.45,24362
19-Jul-24,10.46,10.46,10.44,10.44,6652
18-Jul-24,10.49,10.54,10.44,10.44,11115
17-Jul-24,10.52,10.60,10.52,10.58,3059
16-Jul-24,10.70,10.70,10.63,10.63,105327
15-Jul-24,10.69,10.70,10.54,10.70,106
12-Jul-24,10.60,10.69,10.60,10.63,16084
11-Jul-24,10.52,10.61,10.52,10.60,58280
10-Jul-24,10.59,10.63,10.53,10.53,11964
09-Jul-24,10.42,10.50,10.39,10.50,4481
08-Jul-24,10.32,10.39,10.23,10.39,2624
04-Jul-24,10.39,10.47,10.38,10.39,3497
03-Jul-24,10.25,10.39,10.22,10.39,3079
02-Jul-24,10.06,10.37,10.06,10.22,4053
01-Jul-24,10.30,10.47,10.01,10.01,7364
28-Jun-24,10.05,10.15,10.05,10.12,1131
27-Jun-24,10.09,10.09,10.09,10.09,4086
26-Jun-24,9.89,9.91,9.89,9.91,49
25-Jun-24,9.82,9.92,9.82,9.90,1138
24-Jun-24,9.95,10.01,9.95,10.01,209
21-Jun-24,9.82,9.83,9.82,9.83,7257
20-Jun-24,9.87,9.87,9.78,9.81,30618
19-Jun-24,9.76,9.82,9.72,9.82,5079
18-Jun-24,9.72,9.76,9.72,9.76,38
17-Jun-24,9.75,9.75,9.75,9.75,29
14-Jun-24,9.85,9.85,9.75,9.75,8991
13-Jun-24,9.80,9.84,9.78,9.83,500
12-Jun-24,9.80,10.04,9.80,9.80,5325
11-Jun-24,9.82,9.99,9.81,9.99,13396
10-Jun-24,9.93,10.86,9.80,9.80,90016
07-Jun-24,10.07,10.07,9.93,9.93,228
06-Jun-24,10.07,10.10,10.07,10.07,787
05-Jun-24,10.00,10.00,9.90,9.90,1140
04-Jun-24,10.07,10.07,9.90,9.91,5632
03-Jun-24,9.94,9.94,9.87,9.93,63094
31-May-24,10.00,10.00,9.81,9.81,3074
29-May-24,10.01,10.01,9.96,9.96,13812
28-May-24,10.21,10.21,10.21,10.21,91
27-May-24,10.14,10.14,10.06,10.06,1107
24-May-24,10.15,10.15,10.13,10.13,111
23-May-24,10.03,10.09,10.03,10.09,363
22-May-24,10.44,10.44,10.19,10.20,4320
21-May-24,10.41,10.41,10.30,10.30,3774
20-May-24,10.36,10.41,10.36,10.41,5194
17-May-24,10.34,10.34,10.33,10.33,3153
16-May-24,10.38,10.45,10.35,10.35,125961
15-May-24,10.35,10.35,10.35,10.35,11788
14-May-24,10.34,10.39,10.32,10.32,2381
13-May-24,10.24,10.35,10.24,10.34,7113
10-May-24,10.27,10.42,10.27,10.35,6289
09-May-24,10.39,10.39,10.34,10.34,196
08-May-24,10.56,10.56,10.39,10.39,562
07-May-24,10.43,10.53,10.43,10.53,1532
06-May-24,10.50,10.50,10.38,10.38,910
03-May-24,10.25,10.49,10.25,10.49,1332
02-May-24,10.13,10.25,10.13,10.25,71

*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: GURU11