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
23/07/2026	-2,02%	-0,90	43,60	44,24	42,77	44,24	429K	1.300
22/07/2026	1,34%	0,59	44,50	43,87	43,46	44,50	437K	1.300
21/07/2026	1,15%	0,50	43,91	42,51	42,51	44,50	347K	862
20/07/2026	0,16%	0,07	43,41	43,41	43,35	44,18	287K	962
17/07/2026	0,09%	0,04	43,34	43,30	43,18	44,11	329K	825
16/07/2026	0,81%	0,35	43,30	42,98	42,74	43,30	261K	1.611
15/07/2026	0,70%	0,30	42,95	42,82	42,65	43,00	177K	888
14/07/2026	0,14%	0,06	42,65	42,80	42,50	43,17	405K	1.394
13/07/2026	-0,84%	-0,36	42,59	42,11	42,11	43,29	419K	1.714
10/07/2026	0,54%	0,23	42,95	42,96	42,39	43,26	304K	1.702
09/07/2026	-0,65%	-0,28	42,72	42,11	42,11	43,10	157K	1.138
08/07/2026	-0,23%	-0,10	43,00	43,10	42,68	43,30	695K	1.487
07/07/2026	0,28%	0,12	43,10	43,28	42,53	43,29	338K	4.379
06/07/2026	1,15%	0,49	42,98	42,38	42,25	43,35	533K	2.176
03/07/2026	0,93%	0,39	42,49	42,10	41,65	42,49	601K	1.024
02/07/2026	0,62%	0,26	42,10	41,99	41,08	42,48	491K	3.371
01/07/2026	0,82%	0,34	41,84	41,50	41,41	41,99	407K	3.175
30/06/2026	0,53%	0,22	41,50	41,30	41,28	41,51	198K	838
29/06/2026	0,12%	0,05	41,28	40,90	40,72	41,49	142K	743
26/06/2026	-1,39%	-0,58	41,23	41,81	40,27	41,81	1M	5.080
25/06/2026	0,00%	0,00	41,81	41,81	40,61	41,81	249K	1.348
24/06/2026	0,31%	0,13	41,81	41,01	40,70	42,53	745K	1.887
23/06/2026	0,10%	0,04	41,68	41,87	40,80	41,87	249K	1.806
22/06/2026	-0,34%	-0,14	41,64	41,85	40,82	42,46	645K	1.534
19/06/2026	0,26%	0,11	41,78	41,95	41,75	42,19	305K	1.851
18/06/2026	0,65%	0,27	41,67	41,40	41,16	41,94	516K	3.643
17/06/2026	0,00%	0,00	41,40	41,40	40,82	41,40	761K	4.840
16/06/2026	0,34%	0,14	41,40	41,55	41,09	41,55	401K	2.297
15/06/2026	-1,03%	-0,43	41,26	41,79	41,21	41,95	670K	4.707
12/06/2026	1,63%	0,67	41,69	41,68	41,03	41,69	245K	2.539
11/06/2026	-1,56%	-0,65	41,02	41,45	40,89	41,67	443K	4.640
10/06/2026	0,65%	0,27	41,67	41,47	41,28	41,67	264K	1.085
09/06/2026	-0,24%	-0,10	41,40	41,62	41,09	41,67	502K	2.407
08/06/2026	-0,60%	-0,25	41,50	41,72	40,74	43,47	789K	4.003
05/06/2026	1,31%	0,54	41,75	41,21	40,76	41,75	228K	1.745
03/06/2026	-0,60%	-0,25	41,21	41,83	41,00	41,83	517K	1.511
02/06/2026	-0,81%	-0,34	41,46	41,90	41,33	41,90	316K	2.258
01/06/2026	0,46%	0,19	41,80	41,61	40,60	41,84	664K	6.614
29/05/2026	1,76%	0,72	41,61	41,58	40,90	41,88	861K	1.370
28/05/2026	-0,61%	-0,25	40,89	41,14	40,58	41,14	354K	1.027
27/05/2026	0,12%	0,05	41,14	41,09	40,50	41,90	373K	2.502
26/05/2026	-0,84%	-0,35	41,09	41,44	40,67	41,50	718K	3.484
25/05/2026	-1,24%	-0,52	41,44	41,96	40,66	41,96	320K	1.680
22/05/2026	-0,76%	-0,32	41,96	42,05	41,26	42,24	187K	782
21/05/2026	0,07%	0,03	42,28	42,22	41,25	42,28	390K	1.552
20/05/2026	2,92%	1,20	42,25	40,99	40,98	42,25	236K	1.161
19/05/2026	-0,34%	-0,14	41,05	41,19	40,79	41,19	236K	1.021
18/05/2026	0,27%	0,11	41,19	41,53	40,82	41,53	554K	1.819
15/05/2026	0,00%	0,00	41,08	41,07	40,79	41,90	480K	3.388
14/05/2026	-0,51%	-0,21	41,08	41,90	40,71	41,90	738K	2.442
13/05/2026	-1,88%	-0,79	41,29	42,13	41,09	42,15	579K	2.230
12/05/2026	-0,14%	-0,06	42,08	41,93	41,82	42,40	271K	1.379
11/05/2026	-0,61%	-0,26	42,14	42,15	41,51	42,67	563K	1.412
08/05/2026	0,71%	0,30	42,40	42,10	42,10	43,09	299K	1.075
07/05/2026	-0,36%	-0,15	42,10	42,25	42,05	43,20	386K	1.094
06/05/2026	-0,59%	-0,25	42,25	42,50	42,01	43,25	589K	2.011
05/05/2026	-1,05%	-0,45	42,50	42,88	42,23	43,60	754K	5.069
04/05/2026	-0,39%	-0,17	42,95	43,15	42,75	43,89	655K	2.716
30/04/2026	-0,53%	-0,23	43,12	43,54	43,12	43,54	2M	2.935
29/04/2026	0,39%	0,17	43,35	43,10	43,04	43,74	480K	3.154
28/04/2026	-0,44%	-0,19	43,18	43,44	42,99	43,68	911K	3.170
27/04/2026	-1,14%	-0,50	43,37	43,86	43,07	44,18	805K	3.031
24/04/2026	-0,45%	-0,20	43,87	44,00	43,21	44,09	640K	3.134
23/04/2026	-0,23%	-0,10	44,07	44,17	44,00	44,30	250K	774
22/04/2026	-0,56%	-0,25	44,17	44,59	44,11	44,92	411K	1.339
20/04/2026	-0,54%	-0,24	44,42	44,41	44,39	45,10	412K	763
17/04/2026	0,16%	0,07	44,66	44,49	44,39	44,92	571K	2.567
16/04/2026	0,43%	0,19	44,59	44,69	44,35	44,98	421K	746
15/04/2026	0,86%	0,38	44,40	44,19	44,01	44,51	449K	2.287
14/04/2026	0,20%	0,09	44,02	44,02	43,91	44,27	509K	2.073
13/04/2026	-0,14%	-0,06	43,93	44,06	43,91	44,41	596K	814
10/04/2026	0,02%	0,01	43,99	44,00	43,99	44,41	246K	1.213
09/04/2026	-0,72%	-0,32	43,98	44,57	43,98	44,65	424K	1.356
08/04/2026	-0,49%	-0,22	44,30	44,52	44,24	44,89	369K	1.363
07/04/2026	0,50%	0,22	44,52	44,38	44,23	44,93	357K	2.326
06/04/2026	-1,01%	-0,45	44,30	44,75	44,21	45,00	319K	826
02/04/2026	-0,62%	-0,28	44,75	44,94	43,94	45,10	566K	4.706
01/04/2026	1,83%	0,81	45,03	44,34	43,80	45,03	759K	1.840
31/03/2026	-0,14%	-0,06	44,22	44,29	44,00	44,29	330K	754
30/03/2026	-0,38%	-0,17	44,28	44,45	43,84	44,61	747K	1.849
27/03/2026	-0,89%	-0,40	44,45	44,85	44,28	45,78	878K	2.214
26/03/2026	-0,09%	-0,04	44,85	44,95	44,65	45,64	539K	1.510
25/03/2026	-2,41%	-1,11	44,89	45,97	44,70	45,97	416K	1.225
24/03/2026	0,97%	0,44	46,00	46,42	45,38	46,42	275K	1.694
23/03/2026	-1,06%	-0,49	45,56	45,80	45,24	46,46	736K	1.049
20/03/2026	0,11%	0,05	46,05	45,56	45,18	46,43	480K	1.378
19/03/2026	0,11%	0,05	46,00	45,95	45,21	46,00	410K	1.050
18/03/2026	1,43%	0,65	45,95	45,30	45,05	45,98	543K	3.120
17/03/2026	-2,31%	-1,07	45,30	46,37	44,60	46,37	904K	2.213
16/03/2026	0,59%	0,27	46,37	46,00	45,37	46,44	322K	2.234
13/03/2026	2,22%	1,00	46,10	45,15	45,15	46,10	415K	2.901
12/03/2026	-1,05%	-0,48	45,10	45,60	44,86	46,22	1M	2.975
11/03/2026	-1,45%	-0,67	45,58	45,65	44,79	46,24	956K	2.509
10/03/2026	1,80%	0,82	46,25	45,17	44,94	46,49	1M	2.545
09/03/2026	0,78%	0,35	45,43	45,08	44,62	45,48	384K	2.784
06/03/2026	0,22%	0,10	45,08	44,99	44,32	45,25	559K	2.586
05/03/2026	1,31%	0,58	44,98	44,59	44,25	45,62	724K	3.738
04/03/2026	0,29%	0,13	44,40	44,23	44,15	44,66	552K	1.374
03/03/2026	-0,16%	-0,07	44,27	44,35	44,11	44,99	1M	4.248
02/03/2026	-0,31%	-0,14	44,34	45,02	44,07	45,55	1M	3.585
27/02/2026	-0,69%	-0,31	44,48	44,67	44,39	44,84	1M	1.367
26/02/2026	-0,36%	-0,16	44,79	44,61	44,60	44,98	975K	1.681
25/02/2026	-1,53%	-0,70	44,95	45,25	44,58	45,63	2M	3.880
24/02/2026	-1,91%	-0,89	45,65	46,50	45,11	46,50	2M	5.318
23/02/2026	-6,06%	-3,00	46,54	44,97	43,95	47,84	4M	8.318
20/02/2026	-0,82%	-0,41	49,54	49,96	49,50	50,23	1M	1.863
19/02/2026	1,05%	0,52	49,95	49,15	49,15	50,33	807K	2.163
18/02/2026	1,13%	0,55	49,43	48,91	48,91	49,50	196K	1.045
13/02/2026	-1,31%	-0,65	48,88	49,53	48,86	49,63	584K	2.057
12/02/2026	-0,26%	-0,13	49,53	49,67	49,34	49,99	771K	1.142
11/02/2026	1,04%	0,51	49,66	49,18	49,16	49,79	725K	1.735
10/02/2026	2,08%	1,00	49,15	48,15	48,11	49,15	693K	922
09/02/2026	-1,93%	-0,95	48,15	49,10	48,11	49,10	662K	1.699
06/02/2026	1,13%	0,55	49,10	48,72	48,63	49,41	492K	1.248
05/02/2026	2,02%	0,96	48,55	48,08	47,89	48,72	734K	2.357
04/02/2026	-0,67%	-0,32	47,59	47,99	47,59	48,10	692K	3.428
03/02/2026	0,02%	0,01	47,91	47,90	47,55	48,15	460K	2.482
02/02/2026	0,02%	0,01	47,90	47,89	47,52	47,99	414K	1.834
30/01/2026	0,27%	0,13	47,89	48,24	47,32	48,24	987K	1.400
29/01/2026	0,89%	0,42	47,76	47,35	47,25	47,94	1M	1.854
28/01/2026	-0,34%	-0,16	47,34	47,72	47,34	47,72	519K	1.521
27/01/2026	-0,40%	-0,19	47,50	47,69	47,35	47,89	1M	2.237
26/01/2026	-1,85%	-0,90	47,69	47,68	47,22	48,30	778K	1.698
23/01/2026	1,42%	0,68	48,59	47,91	47,89	48,88	1M	3.797
22/01/2026	-0,08%	-0,04	47,91	48,00	47,67	48,58	811K	1.496
21/01/2026	-0,52%	-0,25	47,95	48,99	47,81	48,99	1M	2.616
20/01/2026	-0,10%	-0,05	48,20	48,00	47,85	48,63	823K	1.373
19/01/2026	-0,52%	-0,25	48,25	48,59	48,10	48,78	1M	2.532
16/01/2026	-0,12%	-0,06	48,50	48,56	48,37	48,73	847K	1.171
15/01/2026	1,17%	0,56	48,56	48,45	47,80	48,60	842K	1.173
14/01/2026	-0,74%	-0,36	48,00	48,60	48,00	48,60	695K	872
13/01/2026	0,69%	0,33	48,36	48,98	48,15	48,98	598K	1.414
12/01/2026	-1,48%	-0,72	48,03	48,75	48,03	49,17	511K	2.401
09/01/2026	-	-	48,75	48,00	47,60	48,75	802K	2.769

Date,Open,High,Low,Close,Volume
23-Jul-26,44.24,44.24,42.77,43.60,428527
22-Jul-26,43.87,44.50,43.46,44.50,436557
21-Jul-26,42.51,44.50,42.51,43.91,346921
20-Jul-26,43.41,44.18,43.35,43.41,287270
17-Jul-26,43.30,44.11,43.18,43.34,328692
16-Jul-26,42.98,43.30,42.74,43.30,260663
15-Jul-26,42.82,43.00,42.65,42.95,176511
14-Jul-26,42.80,43.17,42.50,42.65,404659
13-Jul-26,42.11,43.29,42.11,42.59,419061
10-Jul-26,42.96,43.26,42.39,42.95,304225
09-Jul-26,42.11,43.10,42.11,42.72,156631
08-Jul-26,43.10,43.30,42.68,43.00,695018
07-Jul-26,43.28,43.29,42.53,43.10,338420
06-Jul-26,42.38,43.35,42.25,42.98,533200
03-Jul-26,42.10,42.49,41.65,42.49,600988
02-Jul-26,41.99,42.48,41.08,42.10,490709
01-Jul-26,41.50,41.99,41.41,41.84,406922
30-Jun-26,41.30,41.51,41.28,41.50,197734
29-Jun-26,40.90,41.49,40.72,41.28,142383
26-Jun-26,41.81,41.81,40.27,41.23,1203498
25-Jun-26,41.81,41.81,40.61,41.81,249089
24-Jun-26,41.01,42.53,40.70,41.81,745258
23-Jun-26,41.87,41.87,40.80,41.68,248828
22-Jun-26,41.85,42.46,40.82,41.64,644606
19-Jun-26,41.95,42.19,41.75,41.78,304764
18-Jun-26,41.40,41.94,41.16,41.67,516014
17-Jun-26,41.40,41.40,40.82,41.40,760513
16-Jun-26,41.55,41.55,41.09,41.40,401008
15-Jun-26,41.79,41.95,41.21,41.26,669619
12-Jun-26,41.68,41.69,41.03,41.69,244744
11-Jun-26,41.45,41.67,40.89,41.02,442779
10-Jun-26,41.47,41.67,41.28,41.67,263640
09-Jun-26,41.62,41.67,41.09,41.40,501828
08-Jun-26,41.72,43.47,40.74,41.50,788782
05-Jun-26,41.21,41.75,40.76,41.75,228382
03-Jun-26,41.83,41.83,41.00,41.21,517420
02-Jun-26,41.90,41.90,41.33,41.46,315788
01-Jun-26,41.61,41.84,40.60,41.80,664168
29-May-26,41.58,41.88,40.90,41.61,861125
28-May-26,41.14,41.14,40.58,40.89,354430
27-May-26,41.09,41.90,40.50,41.14,372501
26-May-26,41.44,41.50,40.67,41.09,718267
25-May-26,41.96,41.96,40.66,41.44,320370
22-May-26,42.05,42.24,41.26,41.96,187354
21-May-26,42.22,42.28,41.25,42.28,390055
20-May-26,40.99,42.25,40.98,42.25,235899
19-May-26,41.19,41.19,40.79,41.05,235649
18-May-26,41.53,41.53,40.82,41.19,553828
15-May-26,41.07,41.90,40.79,41.08,479676
14-May-26,41.90,41.90,40.71,41.08,738405
13-May-26,42.13,42.15,41.09,41.29,579370
12-May-26,41.93,42.40,41.82,42.08,270587
11-May-26,42.15,42.67,41.51,42.14,562738
08-May-26,42.10,43.09,42.10,42.40,299259
07-May-26,42.25,43.20,42.05,42.10,386220
06-May-26,42.50,43.25,42.01,42.25,589243
05-May-26,42.88,43.60,42.23,42.50,753809
04-May-26,43.15,43.89,42.75,42.95,655064
30-Apr-26,43.54,43.54,43.12,43.12,2222052
29-Apr-26,43.10,43.74,43.04,43.35,480122
28-Apr-26,43.44,43.68,42.99,43.18,911175
27-Apr-26,43.86,44.18,43.07,43.37,805469
24-Apr-26,44.00,44.09,43.21,43.87,639619
23-Apr-26,44.17,44.30,44.00,44.07,249953
22-Apr-26,44.59,44.92,44.11,44.17,411166
20-Apr-26,44.41,45.10,44.39,44.42,411631
17-Apr-26,44.49,44.92,44.39,44.66,570514
16-Apr-26,44.69,44.98,44.35,44.59,421456
15-Apr-26,44.19,44.51,44.01,44.40,449137
14-Apr-26,44.02,44.27,43.91,44.02,508748
13-Apr-26,44.06,44.41,43.91,43.93,596234
10-Apr-26,44.00,44.41,43.99,43.99,245777
09-Apr-26,44.57,44.65,43.98,43.98,424045
08-Apr-26,44.52,44.89,44.24,44.30,369188
07-Apr-26,44.38,44.93,44.23,44.52,356932
06-Apr-26,44.75,45.00,44.21,44.30,318981
02-Apr-26,44.94,45.10,43.94,44.75,565531
01-Apr-26,44.34,45.03,43.80,45.03,758509
31-Mar-26,44.29,44.29,44.00,44.22,329510
30-Mar-26,44.45,44.61,43.84,44.28,746644
27-Mar-26,44.85,45.78,44.28,44.45,878381
26-Mar-26,44.95,45.64,44.65,44.85,539438
25-Mar-26,45.97,45.97,44.70,44.89,415939
24-Mar-26,46.42,46.42,45.38,46.00,275009
23-Mar-26,45.80,46.46,45.24,45.56,736339
20-Mar-26,45.56,46.43,45.18,46.05,480444
19-Mar-26,45.95,46.00,45.21,46.00,410253
18-Mar-26,45.30,45.98,45.05,45.95,543255
17-Mar-26,46.37,46.37,44.60,45.30,903581
16-Mar-26,46.00,46.44,45.37,46.37,322428
13-Mar-26,45.15,46.10,45.15,46.10,414731
12-Mar-26,45.60,46.22,44.86,45.10,1031125
11-Mar-26,45.65,46.24,44.79,45.58,956064
10-Mar-26,45.17,46.49,44.94,46.25,1348891
09-Mar-26,45.08,45.48,44.62,45.43,384422
06-Mar-26,44.99,45.25,44.32,45.08,559139
05-Mar-26,44.59,45.62,44.25,44.98,724107
04-Mar-26,44.23,44.66,44.15,44.40,551718
03-Mar-26,44.35,44.99,44.11,44.27,1344948
02-Mar-26,45.02,45.55,44.07,44.34,1326163
27-Feb-26,44.67,44.84,44.39,44.48,1278505
26-Feb-26,44.61,44.98,44.60,44.79,975116
25-Feb-26,45.25,45.63,44.58,44.95,1982955
24-Feb-26,46.50,46.50,45.11,45.65,2051757
23-Feb-26,44.97,47.84,43.95,46.54,3528923
20-Feb-26,49.96,50.23,49.50,49.54,1298417
19-Feb-26,49.15,50.33,49.15,49.95,807075
18-Feb-26,48.91,49.50,48.91,49.43,195685
13-Feb-26,49.53,49.63,48.86,48.88,584267
12-Feb-26,49.67,49.99,49.34,49.53,771365
11-Feb-26,49.18,49.79,49.16,49.66,724793
10-Feb-26,48.15,49.15,48.11,49.15,692582
09-Feb-26,49.10,49.10,48.11,48.15,662165
06-Feb-26,48.72,49.41,48.63,49.10,492015
05-Feb-26,48.08,48.72,47.89,48.55,734044
04-Feb-26,47.99,48.10,47.59,47.59,692026
03-Feb-26,47.90,48.15,47.55,47.91,459572
02-Feb-26,47.89,47.99,47.52,47.90,413980
30-Jan-26,48.24,48.24,47.32,47.89,987425
29-Jan-26,47.35,47.94,47.25,47.76,1361563
28-Jan-26,47.72,47.72,47.34,47.34,518571
27-Jan-26,47.69,47.89,47.35,47.50,1474491
26-Jan-26,47.68,48.30,47.22,47.69,778150
23-Jan-26,47.91,48.88,47.89,48.59,1044113
22-Jan-26,48.00,48.58,47.67,47.91,810730
21-Jan-26,48.99,48.99,47.81,47.95,1116546
20-Jan-26,48.00,48.63,47.85,48.20,822735
19-Jan-26,48.59,48.78,48.10,48.25,1150697
16-Jan-26,48.56,48.73,48.37,48.50,847262
15-Jan-26,48.45,48.60,47.80,48.56,842162
14-Jan-26,48.60,48.60,48.00,48.00,695095
13-Jan-26,48.98,48.98,48.15,48.36,598052
12-Jan-26,48.75,49.17,48.03,48.03,511430
09-Jan-26,48.00,48.75,47.60,48.75,802394

*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