Cotação atual, histórico e gráfico do papel: GZIT11

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 GZIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	46,00	45,55	45,50	46,28	342K	633
18/11/2024	0,44%	0,20	46,00	45,82	45,50	46,36	306K	1.768
14/11/2024	-2,35%	-1,10	45,80	46,90	45,75	47,02	383K	559
13/11/2024	2,00%	0,92	46,90	47,20	45,91	47,20	508K	345
12/11/2024	0,15%	0,07	45,98	45,74	45,50	46,38	456K	535
11/11/2024	0,33%	0,15	45,91	45,79	45,74	46,69	452K	781
08/11/2024	-1,14%	-0,53	45,76	46,28	45,74	46,55	278K	604

07/11/2024	1,20%	0,55	46,29	45,74	45,74	46,39	283K	665
06/11/2024	-1,49%	-0,69	45,74	46,73	45,15	46,73	670K	1.567
05/11/2024	-0,51%	-0,24	46,43	46,63	46,42	46,97	510K	1.280
04/11/2024	-0,98%	-0,46	46,67	47,20	46,67	47,20	205K	920
01/11/2024	-2,44%	-1,18	47,13	47,74	47,08	48,31	156K	201
31/10/2024	-0,21%	-0,10	48,31	48,43	47,59	49,31	358K	236
30/10/2024	-1,85%	-0,91	48,41	49,17	48,41	49,19	201K	147
29/10/2024	2,28%	1,10	49,32	48,21	48,20	49,43	13M	23.135
28/10/2024	-0,41%	-0,20	48,22	48,42	48,21	49,45	1M	4.245
25/10/2024	-0,29%	-0,14	48,42	48,10	48,07	49,00	772K	4.410
24/10/2024	1,19%	0,57	48,56	48,02	47,88	49,01	1M	2.774
23/10/2024	0,04%	0,02	47,99	48,00	47,20	48,01	625K	3.246
22/10/2024	2,57%	1,20	47,97	46,77	46,70	47,97	857K	3.129
21/10/2024	-0,85%	-0,40	46,77	47,17	46,60	47,99	1M	3.060
18/10/2024	-0,04%	-0,02	47,17	47,60	46,73	48,25	569K	1.784
17/10/2024	-1,28%	-0,61	47,19	47,61	46,71	48,30	1M	1.345
16/10/2024	-0,42%	-0,20	47,80	48,49	47,50	48,49	993K	1.147
15/10/2024	-0,76%	-0,37	48,00	48,40	47,86	48,40	640K	3.110
14/10/2024	2,26%	1,07	48,37	47,91	47,53	48,59	797K	1.739
11/10/2024	0,83%	0,39	47,30	47,32	47,01	48,08	1M	5.067
10/10/2024	0,62%	0,29	46,91	46,70	46,70	48,98	3M	5.148
09/10/2024	-0,81%	-0,38	46,62	47,50	46,29	47,80	2M	3.095
08/10/2024	-4,08%	-2,00	47,00	47,90	45,82	48,99	2M	4.381
07/10/2024	0,78%	0,38	49,00	48,99	47,80	49,19	1M	6.575
04/10/2024	-3,09%	-1,55	48,62	49,71	48,30	50,73	1M	1.312
03/10/2024	-2,09%	-1,07	50,17	51,24	49,19	51,30	2M	2.965
02/10/2024	-3,06%	-1,62	51,24	52,32	50,02	53,20	2M	6.219
01/10/2024	-2,81%	-1,53	52,86	54,21	52,20	54,96	915K	3.354
30/09/2024	-0,66%	-0,36	54,39	54,75	53,87	54,99	596K	243
27/09/2024	0,87%	0,47	54,75	55,08	53,89	55,08	895K	1.259
26/09/2024	-1,33%	-0,73	54,28	54,76	54,28	55,42	595K	1.666
25/09/2024	-1,24%	-0,69	55,01	56,87	55,00	56,87	736K	2.506
24/09/2024	-0,75%	-0,42	55,70	56,50	55,67	56,68	986K	1.422
23/09/2024	-1,54%	-0,88	56,12	57,45	56,10	57,45	561K	2.371
20/09/2024	0,71%	0,40	57,00	56,60	56,60	57,59	920K	3.076
19/09/2024	-0,70%	-0,40	56,60	57,01	56,30	57,59	1M	2.385
18/09/2024	-1,71%	-0,99	57,00	57,99	57,00	57,99	553K	3.326
17/09/2024	1,74%	0,99	57,99	57,34	57,01	58,00	424K	2.165
16/09/2024	-0,33%	-0,19	57,00	57,19	56,90	57,68	252K	106
13/09/2024	0,33%	0,19	57,19	57,08	56,55	57,67	566K	2.508
12/09/2024	-1,06%	-0,61	57,00	57,60	57,00	57,60	548K	1.300
11/09/2024	1,05%	0,60	57,61	56,94	56,40	57,64	425K	478
10/09/2024	0,02%	0,01	57,01	57,34	56,51	57,67	397K	500
09/09/2024	0,69%	0,39	57,00	56,61	56,60	57,68	397K	465
06/09/2024	-0,70%	-0,40	56,61	57,01	56,50	57,51	451K	403
05/09/2024	-1,37%	-0,79	57,01	57,50	56,69	58,49	752K	2.146
04/09/2024	1,40%	0,80	57,80	57,00	56,70	57,96	664K	435
03/09/2024	-0,52%	-0,30	57,00	57,30	57,00	57,79	387K	995
02/09/2024	1,06%	0,60	57,30	57,06	56,31	57,84	242K	79
30/08/2024	-2,07%	-1,20	56,70	57,95	56,65	59,39	657K	1.085
29/08/2024	1,58%	0,90	57,90	57,12	56,80	57,93	214K	1.280
28/08/2024	0,00%	0,00	57,00	57,19	56,20	57,34	1M	1.367
27/08/2024	-0,16%	-0,09	57,00	57,09	56,05	57,23	650K	522
26/08/2024	0,16%	0,09	57,09	56,73	55,90	57,74	868K	2.352
23/08/2024	-0,14%	-0,08	57,00	57,20	56,59	57,99	1M	7.501
22/08/2024	0,42%	0,24	57,08	56,62	56,62	57,20	246K	1.614
21/08/2024	0,25%	0,14	56,84	57,00	55,68	57,00	596K	1.542
20/08/2024	0,66%	0,37	56,70	56,34	55,90	56,90	943K	915
19/08/2024	-0,48%	-0,27	56,33	56,60	56,25	57,98	585K	699
16/08/2024	0,80%	0,45	56,60	56,15	56,00	56,60	994K	2.341
15/08/2024	-0,23%	-0,13	56,15	56,42	55,90	56,42	169K	1.008
14/08/2024	1,31%	0,73	56,28	55,61	55,60	56,30	700K	653
13/08/2024	-0,48%	-0,27	55,55	55,80	55,55	55,95	1M	1.803
12/08/2024	0,11%	0,06	55,82	56,69	55,80	56,71	478K	2.604
09/08/2024	-0,25%	-0,14	55,76	55,90	55,70	58,98	916K	5.403
08/08/2024	0,36%	0,20	55,90	55,70	55,51	56,71	929K	5.093
07/08/2024	0,00%	0,00	55,70	55,53	55,51	59,00	558K	5.072
06/08/2024	-0,85%	-0,48	55,70	56,16	55,61	56,16	779K	5.018
05/08/2024	0,07%	0,04	56,18	56,06	55,20	56,19	1M	5.313
02/08/2024	0,56%	0,31	56,14	55,75	55,51	56,18	825K	3.923
01/08/2024	0,00%	0,00	55,83	56,18	55,50	56,18	878K	2.384
31/07/2024	1,03%	0,57	55,83	56,19	55,23	56,19	8M	5.721
30/07/2024	-0,97%	-0,54	55,26	56,24	55,26	56,24	1M	4.540
29/07/2024	0,90%	0,50	55,80	55,30	55,30	56,12	1M	3.042
26/07/2024	-0,20%	-0,11	55,30	55,41	55,25	56,19	633K	1.975
25/07/2024	-1,07%	-0,60	55,41	55,30	55,23	56,61	2M	7.830
24/07/2024	-0,02%	-0,01	56,01	56,20	56,00	56,49	1M	3.061
23/07/2024	-0,04%	-0,02	56,02	56,27	56,00	56,87	961K	3.395
22/07/2024	-0,11%	-0,06	56,04	56,00	56,00	56,35	947K	669
19/07/2024	0,30%	0,17	56,10	56,06	55,95	56,89	329K	2.320
18/07/2024	0,00%	0,00	55,93	56,33	55,91	56,89	644K	1.922
17/07/2024	-0,04%	-0,02	55,93	55,93	55,91	57,45	534K	1.811
16/07/2024	-0,09%	-0,05	55,95	56,03	55,91	57,17	544K	1.790
15/07/2024	-0,88%	-0,50	56,00	55,90	55,90	56,94	461K	1.081
12/07/2024	1,60%	0,89	56,50	56,05	55,70	56,50	619K	1.846
11/07/2024	-0,18%	-0,10	55,61	55,79	55,50	56,50	1M	8.505
10/07/2024	-1,19%	-0,67	55,71	55,70	55,70	56,97	812K	4.126
09/07/2024	1,26%	0,70	56,38	56,20	55,68	56,42	586K	1.449
08/07/2024	0,02%	0,01	55,68	55,99	55,67	57,00	693K	6.151
05/07/2024	-0,41%	-0,23	55,67	55,85	55,41	56,98	909K	2.325
04/07/2024	0,45%	0,25	55,90	55,65	55,22	55,90	846K	3.468
03/07/2024	-1,33%	-0,75	55,65	55,50	55,00	56,69	617K	692
02/07/2024	0,70%	0,39	56,40	56,10	55,50	56,99	620K	3.621
01/07/2024	-2,08%	-1,19	56,01	57,40	56,00	57,40	832K	2.124
28/06/2024	-0,49%	-0,28	57,20	57,49	56,20	57,50	1M	2.794
27/06/2024	0,91%	0,52	57,48	56,90	56,06	57,49	788K	2.277
26/06/2024	0,05%	0,03	56,96	56,83	56,17	57,69	308K	623
25/06/2024	-2,73%	-1,60	56,93	57,50	56,83	58,50	594K	3.155
24/06/2024	-1,08%	-0,64	58,53	59,12	57,50	59,80	2M	2.538
21/06/2024	-0,22%	-0,13	59,17	59,99	59,17	59,99	462K	1.149
20/06/2024	-2,60%	-1,58	59,30	59,37	59,23	61,17	346K	2.098
19/06/2024	1,30%	0,78	60,88	61,32	59,18	61,32	2M	5.967
18/06/2024	-1,17%	-0,71	60,10	60,06	59,56	61,31	1M	2.055
17/06/2024	0,03%	0,02	60,81	60,02	59,90	61,74	1M	1.098
14/06/2024	0,81%	0,49	60,79	59,99	59,77	60,98	2M	4.066
13/06/2024	0,50%	0,30	60,30	60,00	59,80	60,85	1M	1.606
12/06/2024	0,00%	0,00	60,00	60,00	59,23	60,00	2M	7.008
11/06/2024	1,18%	0,70	60,00	60,00	59,66	61,43	730K	2.066
10/06/2024	0,17%	0,10	59,30	60,05	59,27	61,48	398K	1.893
07/06/2024	-1,23%	-0,74	59,20	59,95	59,17	59,95	331K	1.533
06/06/2024	1,16%	0,69	59,94	60,06	59,17	60,07	817K	1.107
05/06/2024	-1,09%	-0,65	59,25	59,92	59,06	60,89	1M	3.224
04/06/2024	-2,14%	-1,31	59,90	61,21	59,82	61,86	835K	4.556
03/06/2024	0,10%	0,06	61,21	61,05	61,05	61,41	243K	82
31/05/2024	-0,07%	-0,04	61,15	61,11	61,02	61,90	614K	788
29/05/2024	-0,58%	-0,36	61,19	62,20	60,84	62,20	2M	2.504
28/05/2024	-0,89%	-0,55	61,55	61,96	61,51	63,01	879K	3.283
27/05/2024	-0,88%	-0,55	62,10	63,34	61,88	63,34	676K	2.700
24/05/2024	-1,35%	-0,86	62,65	63,00	62,06	63,61	1M	5.292
23/05/2024	-0,20%	-0,13	63,51	64,00	63,37	64,18	600K	487
22/05/2024	-0,45%	-0,29	63,64	63,75	63,48	64,62	842K	484
21/05/2024	-0,53%	-0,34	63,93	63,83	63,36	65,00	573K	859
20/05/2024	0,64%	0,41	64,27	64,82	63,77	64,82	449K	896
17/05/2024	0,14%	0,09	63,86	64,81	63,70	64,81	226K	604
16/05/2024	-2,04%	-1,33	63,77	63,51	63,51	65,10	545K	1.192
15/05/2024	2,96%	1,87	65,10	63,23	63,23	65,18	1M	4.800
14/05/2024	-	-	63,23	63,89	63,08	64,87	1M	5.365

Date,Open,High,Low,Close,Volume
19-Nov-24,45.55,46.28,45.50,46.00,342346
18-Nov-24,45.82,46.36,45.50,46.00,305854
14-Nov-24,46.90,47.02,45.75,45.80,383269
13-Nov-24,47.20,47.20,45.91,46.90,507855
12-Nov-24,45.74,46.38,45.50,45.98,456120
11-Nov-24,45.79,46.69,45.74,45.91,452359
08-Nov-24,46.28,46.55,45.74,45.76,278264
07-Nov-24,45.74,46.39,45.74,46.29,282869
06-Nov-24,46.73,46.73,45.15,45.74,670379
05-Nov-24,46.63,46.97,46.42,46.43,509631
04-Nov-24,47.20,47.20,46.67,46.67,204872
01-Nov-24,47.74,48.31,47.08,47.13,155542
31-Oct-24,48.43,49.31,47.59,48.31,357768
30-Oct-24,49.17,49.19,48.41,48.41,200751
29-Oct-24,48.21,49.43,48.20,49.32,12687154
28-Oct-24,48.42,49.45,48.21,48.22,1187140
25-Oct-24,48.10,49.00,48.07,48.42,771556
24-Oct-24,48.02,49.01,47.88,48.56,1111361
23-Oct-24,48.00,48.01,47.20,47.99,625432
22-Oct-24,46.77,47.97,46.70,47.97,856820
21-Oct-24,47.17,47.99,46.60,46.77,1084670
18-Oct-24,47.60,48.25,46.73,47.17,568534
17-Oct-24,47.61,48.30,46.71,47.19,1030607
16-Oct-24,48.49,48.49,47.50,47.80,992899
15-Oct-24,48.40,48.40,47.86,48.00,640372
14-Oct-24,47.91,48.59,47.53,48.37,797324
11-Oct-24,47.32,48.08,47.01,47.30,1171818
10-Oct-24,46.70,48.98,46.70,46.91,2885203
09-Oct-24,47.50,47.80,46.29,46.62,1883625
08-Oct-24,47.90,48.99,45.82,47.00,2206702
07-Oct-24,48.99,49.19,47.80,49.00,1427542
04-Oct-24,49.71,50.73,48.30,48.62,1357597
03-Oct-24,51.24,51.30,49.19,50.17,1617618
02-Oct-24,52.32,53.20,50.02,51.24,1519689
01-Oct-24,54.21,54.96,52.20,52.86,915054
30-Sep-24,54.75,54.99,53.87,54.39,596208
27-Sep-24,55.08,55.08,53.89,54.75,895464
26-Sep-24,54.76,55.42,54.28,54.28,594858
25-Sep-24,56.87,56.87,55.00,55.01,735772
24-Sep-24,56.50,56.68,55.67,55.70,986209
23-Sep-24,57.45,57.45,56.10,56.12,561412
20-Sep-24,56.60,57.59,56.60,57.00,919992
19-Sep-24,57.01,57.59,56.30,56.60,1089225
18-Sep-24,57.99,57.99,57.00,57.00,552654
17-Sep-24,57.34,58.00,57.01,57.99,424168
16-Sep-24,57.19,57.68,56.90,57.00,251561
13-Sep-24,57.08,57.67,56.55,57.19,566395
12-Sep-24,57.60,57.60,57.00,57.00,547704
11-Sep-24,56.94,57.64,56.40,57.61,425314
10-Sep-24,57.34,57.67,56.51,57.01,397465
09-Sep-24,56.61,57.68,56.60,57.00,397043
06-Sep-24,57.01,57.51,56.50,56.61,451152
05-Sep-24,57.50,58.49,56.69,57.01,752294
04-Sep-24,57.00,57.96,56.70,57.80,663822
03-Sep-24,57.30,57.79,57.00,57.00,386737
02-Sep-24,57.06,57.84,56.31,57.30,241823
30-Aug-24,57.95,59.39,56.65,56.70,656678
29-Aug-24,57.12,57.93,56.80,57.90,214353
28-Aug-24,57.19,57.34,56.20,57.00,1146276
27-Aug-24,57.09,57.23,56.05,57.00,649752
26-Aug-24,56.73,57.74,55.90,57.09,867668
23-Aug-24,57.20,57.99,56.59,57.00,1242075
22-Aug-24,56.62,57.20,56.62,57.08,245621
21-Aug-24,57.00,57.00,55.68,56.84,596135
20-Aug-24,56.34,56.90,55.90,56.70,942777
19-Aug-24,56.60,57.98,56.25,56.33,584956
16-Aug-24,56.15,56.60,56.00,56.60,994221
15-Aug-24,56.42,56.42,55.90,56.15,169135
14-Aug-24,55.61,56.30,55.60,56.28,699820
13-Aug-24,55.80,55.95,55.55,55.55,1406195
12-Aug-24,56.69,56.71,55.80,55.82,477726
09-Aug-24,55.90,58.98,55.70,55.76,916476
08-Aug-24,55.70,56.71,55.51,55.90,929193
07-Aug-24,55.53,59.00,55.51,55.70,557724
06-Aug-24,56.16,56.16,55.61,55.70,779100
05-Aug-24,56.06,56.19,55.20,56.18,1013661
02-Aug-24,55.75,56.18,55.51,56.14,825080
01-Aug-24,56.18,56.18,55.50,55.83,878016
31-Jul-24,56.19,56.19,55.23,55.83,8132503
30-Jul-24,56.24,56.24,55.26,55.26,1074601
29-Jul-24,55.30,56.12,55.30,55.80,1102871
26-Jul-24,55.41,56.19,55.25,55.30,633338
25-Jul-24,55.30,56.61,55.23,55.41,1951156
24-Jul-24,56.20,56.49,56.00,56.01,1168931
23-Jul-24,56.27,56.87,56.00,56.02,961360
22-Jul-24,56.00,56.35,56.00,56.04,947434
19-Jul-24,56.06,56.89,55.95,56.10,329044
18-Jul-24,56.33,56.89,55.91,55.93,643682
17-Jul-24,55.93,57.45,55.91,55.93,534442
16-Jul-24,56.03,57.17,55.91,55.95,543638
15-Jul-24,55.90,56.94,55.90,56.00,460850
12-Jul-24,56.05,56.50,55.70,56.50,618914
11-Jul-24,55.79,56.50,55.50,55.61,1447668
10-Jul-24,55.70,56.97,55.70,55.71,812460
09-Jul-24,56.20,56.42,55.68,56.38,585949
08-Jul-24,55.99,57.00,55.67,55.68,692824
05-Jul-24,55.85,56.98,55.41,55.67,909358
04-Jul-24,55.65,55.90,55.22,55.90,845523
03-Jul-24,55.50,56.69,55.00,55.65,617090
02-Jul-24,56.10,56.99,55.50,56.40,620426
01-Jul-24,57.40,57.40,56.00,56.01,831842
28-Jun-24,57.49,57.50,56.20,57.20,1212957
27-Jun-24,56.90,57.49,56.06,57.48,788082
26-Jun-24,56.83,57.69,56.17,56.96,307582
25-Jun-24,57.50,58.50,56.83,56.93,593838
24-Jun-24,59.12,59.80,57.50,58.53,1829364
21-Jun-24,59.99,59.99,59.17,59.17,461766
20-Jun-24,59.37,61.17,59.23,59.30,345853
19-Jun-24,61.32,61.32,59.18,60.88,1629834
18-Jun-24,60.06,61.31,59.56,60.10,1013474
17-Jun-24,60.02,61.74,59.90,60.81,1204589
14-Jun-24,59.99,60.98,59.77,60.79,1946534
13-Jun-24,60.00,60.85,59.80,60.30,1080889
12-Jun-24,60.00,60.00,59.23,60.00,1966326
11-Jun-24,60.00,61.43,59.66,60.00,730261
10-Jun-24,60.05,61.48,59.27,59.30,398035
07-Jun-24,59.95,59.95,59.17,59.20,330976
06-Jun-24,60.06,60.07,59.17,59.94,816851
05-Jun-24,59.92,60.89,59.06,59.25,1293080
04-Jun-24,61.21,61.86,59.82,59.90,834861
03-Jun-24,61.05,61.41,61.05,61.21,242611
31-May-24,61.11,61.90,61.02,61.15,614438
29-May-24,62.20,62.20,60.84,61.19,1589963
28-May-24,61.96,63.01,61.51,61.55,878544
27-May-24,63.34,63.34,61.88,62.10,676447
24-May-24,63.00,63.61,62.06,62.65,1361485
23-May-24,64.00,64.18,63.37,63.51,600076
22-May-24,63.75,64.62,63.48,63.64,841947
21-May-24,63.83,65.00,63.36,63.93,572586
20-May-24,64.82,64.82,63.77,64.27,448884
17-May-24,64.81,64.81,63.70,63.86,226194
16-May-24,63.51,65.10,63.51,63.77,544927
15-May-24,63.23,65.18,63.23,65.10,1361688
14-May-24,63.89,64.87,63.08,63.23,1251919

*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: GZIT11