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
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	1,86%	0,89	48,75	48,00	47,60	48,75	802K	2.769
08/01/2026	0,00%	0,00	47,86	47,86	47,55	48,37	883K	1.794
07/01/2026	-0,31%	-0,15	47,86	48,00	47,48	48,73	1M	2.587
06/01/2026	2,17%	1,02	48,01	46,99	46,87	48,75	773K	3.135
05/01/2026	0,71%	0,33	46,99	46,66	46,31	47,00	665K	832
02/01/2026	0,41%	0,19	46,66	47,00	46,46	47,00	395K	1.955
30/12/2025	0,56%	0,26	46,47	46,21	46,20	47,15	430K	1.156
29/12/2025	0,24%	0,11	46,21	46,08	46,01	46,21	652K	427
26/12/2025	1,01%	0,46	46,10	46,08	45,66	46,10	245K	617
23/12/2025	-0,67%	-0,31	45,64	46,10	45,64	46,10	429K	898
22/12/2025	-1,75%	-0,82	45,95	46,40	45,95	47,19	758K	1.412
19/12/2025	0,39%	0,18	46,77	46,60	45,62	46,78	584K	1.721
18/12/2025	0,22%	0,10	46,59	46,49	46,00	46,98	449K	1.597
17/12/2025	0,09%	0,04	46,49	46,45	46,10	46,70	412K	1.283
16/12/2025	0,54%	0,25	46,45	46,20	45,60	46,55	371K	1.246
15/12/2025	0,02%	0,01	46,20	46,20	45,70	46,44	346K	759
12/12/2025	2,03%	0,92	46,19	45,39	45,37	46,48	717K	1.213
11/12/2025	-0,51%	-0,23	45,27	45,50	45,20	45,50	165K	1.041
10/12/2025	0,04%	0,02	45,50	45,21	45,05	45,96	455K	2.408
09/12/2025	0,13%	0,06	45,48	45,50	45,00	45,96	584K	1.353
08/12/2025	-0,11%	-0,05	45,42	45,45	45,37	46,03	379K	2.020
05/12/2025	1,09%	0,49	45,47	44,98	44,96	46,05	822K	768
04/12/2025	0,04%	0,02	44,98	44,86	44,83	45,54	295K	966
03/12/2025	-0,22%	-0,10	44,96	45,06	44,82	45,06	257K	1.641
02/12/2025	0,58%	0,26	45,06	44,98	44,80	45,07	256K	2.193
01/12/2025	-0,44%	-0,20	44,80	45,00	44,76	45,08	348K	2.550
28/11/2025	0,56%	0,25	45,00	44,90	44,81	45,13	228K	654
27/11/2025	0,79%	0,35	44,75	44,42	44,42	45,32	207K	1.658
26/11/2025	-0,89%	-0,40	44,40	45,01	44,40	45,23	655K	2.894
25/11/2025	-0,91%	-0,41	44,80	45,30	44,78	45,30	401K	794
24/11/2025	-2,06%	-0,95	45,21	45,38	45,00	45,79	777K	2.623
21/11/2025	0,13%	0,06	46,16	46,10	45,84	46,94	592K	2.223
19/11/2025	0,83%	0,38	46,10	45,80	45,35	46,20	872K	3.683
18/11/2025	0,75%	0,34	45,72	45,84	45,32	45,84	607K	2.873
17/11/2025	0,40%	0,18	45,38	45,85	45,21	45,85	817K	4.768
14/11/2025	0,44%	0,20	45,20	45,42	44,91	45,78	313K	1.442
13/11/2025	0,00%	0,00	45,00	45,09	44,63	45,09	370K	1.164
12/11/2025	0,74%	0,33	45,00	44,66	44,41	45,49	1M	1.151
11/11/2025	-2,02%	-0,92	44,67	45,60	44,26	45,95	1M	3.176
10/11/2025	-3,08%	-1,45	45,59	47,01	45,18	47,01	2M	2.796
07/11/2025	-0,34%	-0,16	47,04	47,13	46,83	47,16	388K	631
06/11/2025	0,43%	0,20	47,20	47,75	46,60	47,75	627K	1.589
05/11/2025	0,49%	0,23	47,00	47,05	46,89	47,85	533K	831
04/11/2025	-0,23%	-0,11	46,77	46,99	46,75	47,14	482K	3.325
03/11/2025	-0,09%	-0,04	46,88	46,92	46,27	47,15	674K	2.084
31/10/2025	-0,17%	-0,08	46,92	46,50	46,50	47,00	270K	1.032
30/10/2025	0,88%	0,41	47,00	46,59	45,98	47,00	1M	2.342
29/10/2025	1,46%	0,67	46,59	45,91	45,51	47,50	2M	1.770
28/10/2025	0,92%	0,42	45,92	45,45	45,22	45,92	501K	1.662
27/10/2025	-2,53%	-1,18	45,50	45,90	45,11	46,58	1M	1.595
24/10/2025	-0,19%	-0,09	46,68	46,21	46,21	46,92	263K	1.243
23/10/2025	-0,02%	-0,01	46,77	46,16	46,06	46,77	4M	1.968
22/10/2025	1,41%	0,65	46,78	46,10	46,10	46,80	471K	1.438
21/10/2025	-0,47%	-0,22	46,13	46,11	45,75	46,25	441K	1.411
20/10/2025	0,98%	0,45	46,35	45,90	45,25	46,48	764K	1.546
17/10/2025	-0,20%	-0,09	45,90	45,90	45,31	45,99	588K	2.558
16/10/2025	1,95%	0,88	45,99	45,21	44,81	46,09	598K	1.686
15/10/2025	-1,40%	-0,64	45,11	45,74	44,80	45,89	714K	2.940
14/10/2025	1,78%	0,80	45,75	45,00	44,90	45,89	992K	2.965
13/10/2025	0,78%	0,35	44,95	44,60	44,60	45,00	476K	1.788
10/10/2025	0,45%	0,20	44,60	44,74	44,40	44,90	608K	1.332
09/10/2025	-0,07%	-0,03	44,40	44,37	44,37	44,84	662K	3.404
08/10/2025	-	-	44,43	44,25	44,01	44,94	1M	2.315

Date,Open,High,Low,Close,Volume
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
08-Jan-26,47.86,48.37,47.55,47.86,882883
07-Jan-26,48.00,48.73,47.48,47.86,1453096
06-Jan-26,46.99,48.75,46.87,48.01,772852
05-Jan-26,46.66,47.00,46.31,46.99,665418
02-Jan-26,47.00,47.00,46.46,46.66,394541
30-Dec-25,46.21,47.15,46.20,46.47,430269
29-Dec-25,46.08,46.21,46.01,46.21,651606
26-Dec-25,46.08,46.10,45.66,46.10,244841
23-Dec-25,46.10,46.10,45.64,45.64,428632
22-Dec-25,46.40,47.19,45.95,45.95,757833
19-Dec-25,46.60,46.78,45.62,46.77,584328
18-Dec-25,46.49,46.98,46.00,46.59,448587
17-Dec-25,46.45,46.70,46.10,46.49,412267
16-Dec-25,46.20,46.55,45.60,46.45,371410
15-Dec-25,46.20,46.44,45.70,46.20,346466
12-Dec-25,45.39,46.48,45.37,46.19,716779
11-Dec-25,45.50,45.50,45.20,45.27,165430
10-Dec-25,45.21,45.96,45.05,45.50,455367
09-Dec-25,45.50,45.96,45.00,45.48,584187
08-Dec-25,45.45,46.03,45.37,45.42,378619
05-Dec-25,44.98,46.05,44.96,45.47,822499
04-Dec-25,44.86,45.54,44.83,44.98,294762
03-Dec-25,45.06,45.06,44.82,44.96,257336
02-Dec-25,44.98,45.07,44.80,45.06,255547
01-Dec-25,45.00,45.08,44.76,44.80,347636
28-Nov-25,44.90,45.13,44.81,45.00,227988
27-Nov-25,44.42,45.32,44.42,44.75,206520
26-Nov-25,45.01,45.23,44.40,44.40,654831
25-Nov-25,45.30,45.30,44.78,44.80,400772
24-Nov-25,45.38,45.79,45.00,45.21,776884
21-Nov-25,46.10,46.94,45.84,46.16,592262
19-Nov-25,45.80,46.20,45.35,46.10,871610
18-Nov-25,45.84,45.84,45.32,45.72,606672
17-Nov-25,45.85,45.85,45.21,45.38,817493
14-Nov-25,45.42,45.78,44.91,45.20,313069
13-Nov-25,45.09,45.09,44.63,45.00,370463
12-Nov-25,44.66,45.49,44.41,45.00,1474506
11-Nov-25,45.60,45.95,44.26,44.67,1310749
10-Nov-25,47.01,47.01,45.18,45.59,1653531
07-Nov-25,47.13,47.16,46.83,47.04,388250
06-Nov-25,47.75,47.75,46.60,47.20,626602
05-Nov-25,47.05,47.85,46.89,47.00,532994
04-Nov-25,46.99,47.14,46.75,46.77,481696
03-Nov-25,46.92,47.15,46.27,46.88,674250
31-Oct-25,46.50,47.00,46.50,46.92,270064
30-Oct-25,46.59,47.00,45.98,47.00,1117675
29-Oct-25,45.91,47.50,45.51,46.59,1506963
28-Oct-25,45.45,45.92,45.22,45.92,501484
27-Oct-25,45.90,46.58,45.11,45.50,1264426
24-Oct-25,46.21,46.92,46.21,46.68,262842
23-Oct-25,46.16,46.77,46.06,46.77,4037208
22-Oct-25,46.10,46.80,46.10,46.78,470867
21-Oct-25,46.11,46.25,45.75,46.13,440693
20-Oct-25,45.90,46.48,45.25,46.35,764022
17-Oct-25,45.90,45.99,45.31,45.90,588113
16-Oct-25,45.21,46.09,44.81,45.99,598083
15-Oct-25,45.74,45.89,44.80,45.11,714211
14-Oct-25,45.00,45.89,44.90,45.75,991761
13-Oct-25,44.60,45.00,44.60,44.95,476010
10-Oct-25,44.74,44.90,44.40,44.60,608349
09-Oct-25,44.37,44.84,44.37,44.40,661906
08-Oct-25,44.25,44.94,44.01,44.43,1288723

*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