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
22/10/2026	1,23%	0,50	41,00	41,80	40,64	41,80	657K	7.234
21/10/2026	3,85%	1,50	40,50	39,00	38,79	40,74	1M	2.109
20/10/2026	1,83%	0,70	39,00	38,35	38,09	39,00	808K	2.616
19/10/2026	0,68%	0,26	38,30	37,62	37,62	38,41	111K	1.166
16/10/2026	0,08%	0,03	38,04	38,01	37,77	38,45	232K	2.425
15/10/2026	-2,54%	-0,99	38,01	39,00	38,01	39,00	373K	5.664
14/10/2026	0,75%	0,29	39,00	38,67	38,32	39,43	311K	1.892
13/10/2026	-0,59%	-0,23	38,71	39,49	36,82	39,49	431K	2.986
09/10/2026	-0,15%	-0,06	38,94	39,34	38,31	39,50	939K	4.247
08/10/2026	-0,94%	-0,37	39,00	39,37	38,67	39,70	248K	1.517
07/10/2026	2,77%	1,06	39,37	38,62	38,62	39,72	578K	2.793
06/10/2026	2,27%	0,85	38,31	37,40	37,30	39,00	508K	3.952
05/10/2026	2,49%	0,91	37,46	36,55	36,55	38,00	122K	973
02/10/2026	0,36%	0,13	36,55	36,27	35,40	36,98	468K	3.629
01/10/2026	1,39%	0,50	36,42	35,92	34,99	36,73	197K	2.319
30/09/2026	2,39%	0,84	35,92	35,17	34,70	36,58	149K	1.787
29/09/2026	0,23%	0,08	35,08	35,00	34,71	35,36	84K	576
28/09/2026	-0,79%	-0,28	35,00	35,27	34,87	35,28	142K	2.543
25/09/2026	-1,04%	-0,37	35,28	35,39	34,48	36,39	329K	1.657
24/09/2026	-0,97%	-0,35	35,65	36,96	35,31	36,96	131K	1.692
23/09/2026	-2,20%	-0,81	36,00	37,17	36,00	37,99	211K	866
22/09/2026	-2,23%	-0,84	36,81	37,99	36,00	37,99	168K	2.525
21/09/2026	2,03%	0,75	37,65	37,37	37,01	37,99	224K	1.053
18/09/2026	0,82%	0,30	36,90	37,02	36,21	37,37	150K	1.135
17/09/2026	-1,13%	-0,42	36,60	37,32	35,62	37,32	387K	4.363
16/09/2026	2,10%	0,76	37,02	36,25	35,97	37,16	260K	2.484
15/09/2026	2,81%	0,99	36,26	35,30	35,26	36,26	205K	2.109
14/09/2026	-1,01%	-0,36	35,27	35,70	35,26	36,20	98K	1.516
11/09/2026	-0,64%	-0,23	35,63	36,15	35,43	36,71	140K	1.227
10/09/2026	0,25%	0,09	35,86	35,75	35,75	36,69	79K	867
09/09/2026	0,53%	0,19	35,77	35,29	35,26	35,77	262K	2.640
08/09/2026	0,03%	0,01	35,58	35,85	35,45	35,85	100K	952
04/09/2026	-2,09%	-0,76	35,57	36,33	35,26	36,38	233K	2.660
03/09/2026	-3,07%	-1,15	36,33	37,48	36,07	37,48	265K	1.051
02/09/2026	1,74%	0,64	37,48	37,01	36,57	37,99	482K	4.166
01/09/2026	4,36%	1,54	36,84	35,30	35,26	38,88	959K	3.095
31/08/2026	-1,94%	-0,70	35,30	36,00	34,57	36,90	507K	3.168
28/08/2026	1,04%	0,37	36,00	35,55	35,55	36,00	187K	569
27/08/2026	0,14%	0,05	35,63	35,68	35,55	35,89	216K	1.385
26/08/2026	0,08%	0,03	35,58	35,55	35,55	35,79	165K	1.341
25/08/2026	-3,79%	-1,40	35,55	36,00	34,96	36,34	641K	3.241
24/08/2026	-0,22%	-0,08	36,95	38,00	36,46	39,87	242K	2.341
21/08/2026	1,17%	0,43	37,03	36,60	36,38	38,08	887K	1.784
20/08/2026	0,58%	0,21	36,60	36,40	36,01	37,28	398K	2.037
19/08/2026	2,42%	0,86	36,39	35,64	35,64	36,46	267K	1.361
18/08/2026	1,23%	0,43	35,53	35,11	35,11	35,70	294K	1.952
17/08/2026	-2,88%	-1,04	35,10	36,20	34,32	36,34	393K	2.050
14/08/2026	-0,22%	-0,08	36,14	36,23	35,61	36,42	249K	2.359
13/08/2026	-1,31%	-0,48	36,22	36,26	35,25	36,64	310K	1.547
12/08/2026	-0,76%	-0,28	36,70	36,60	36,18	36,98	173K	1.102
11/08/2026	-1,86%	-0,70	36,98	37,50	36,17	37,81	433K	1.482
10/08/2026	-1,75%	-0,67	37,68	38,40	36,97	39,09	292K	1.366
07/08/2026	-1,03%	-0,40	38,35	39,16	38,15	39,16	252K	3.013
06/08/2026	-1,62%	-0,64	38,75	39,90	37,49	40,64	632K	2.484
05/08/2026	-1,43%	-0,57	39,39	40,00	39,05	40,77	642K	824
04/08/2026	-1,45%	-0,59	39,96	40,36	39,75	40,81	418K	2.712
03/08/2026	0,02%	0,01	40,55	40,54	40,36	40,93	381K	2.163
31/07/2026	-0,25%	-0,10	40,54	40,64	40,40	40,74	103K	1.060
30/07/2026	0,10%	0,04	40,64	40,60	40,32	40,65	134K	1.175
29/07/2026	-0,29%	-0,12	40,60	41,11	40,51	41,11	133K	1.110
28/07/2026	-0,92%	-0,38	40,72	41,10	40,66	41,54	251K	1.103
27/07/2026	-1,91%	-0,80	41,10	41,47	40,83	41,93	555K	1.361
24/07/2026	-3,90%	-1,70	41,90	43,45	41,90	43,56	162K	427
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	-	-	43,93	44,06	43,91	44,41	596K	814

Date,Open,High,Low,Close,Volume
22-Oct-26,41.80,41.80,40.64,41.00,656951
21-Oct-26,39.00,40.74,38.79,40.50,1387708
20-Oct-26,38.35,39.00,38.09,39.00,808062
19-Oct-26,37.62,38.41,37.62,38.30,110634
16-Oct-26,38.01,38.45,37.77,38.04,231794
15-Oct-26,39.00,39.00,38.01,38.01,373479
14-Oct-26,38.67,39.43,38.32,39.00,311215
13-Oct-26,39.49,39.49,36.82,38.71,431096
09-Oct-26,39.34,39.50,38.31,38.94,939243
08-Oct-26,39.37,39.70,38.67,39.00,248158
07-Oct-26,38.62,39.72,38.62,39.37,578494
06-Oct-26,37.40,39.00,37.30,38.31,508146
05-Oct-26,36.55,38.00,36.55,37.46,122405
02-Oct-26,36.27,36.98,35.40,36.55,467741
01-Oct-26,35.92,36.73,34.99,36.42,197475
30-Sep-26,35.17,36.58,34.70,35.92,149090
29-Sep-26,35.00,35.36,34.71,35.08,83849
28-Sep-26,35.27,35.28,34.87,35.00,141710
25-Sep-26,35.39,36.39,34.48,35.28,329229
24-Sep-26,36.96,36.96,35.31,35.65,130980
23-Sep-26,37.17,37.99,36.00,36.00,210923
22-Sep-26,37.99,37.99,36.00,36.81,167560
21-Sep-26,37.37,37.99,37.01,37.65,224159
18-Sep-26,37.02,37.37,36.21,36.90,150116
17-Sep-26,37.32,37.32,35.62,36.60,387292
16-Sep-26,36.25,37.16,35.97,37.02,259924
15-Sep-26,35.30,36.26,35.26,36.26,205016
14-Sep-26,35.70,36.20,35.26,35.27,97848
11-Sep-26,36.15,36.71,35.43,35.63,140037
10-Sep-26,35.75,36.69,35.75,35.86,78742
09-Sep-26,35.29,35.77,35.26,35.77,262040
08-Sep-26,35.85,35.85,35.45,35.58,99879
04-Sep-26,36.33,36.38,35.26,35.57,232518
03-Sep-26,37.48,37.48,36.07,36.33,265220
02-Sep-26,37.01,37.99,36.57,37.48,481832
01-Sep-26,35.30,38.88,35.26,36.84,959256
31-Aug-26,36.00,36.90,34.57,35.30,506671
28-Aug-26,35.55,36.00,35.55,36.00,186909
27-Aug-26,35.68,35.89,35.55,35.63,216294
26-Aug-26,35.55,35.79,35.55,35.58,164919
25-Aug-26,36.00,36.34,34.96,35.55,641277
24-Aug-26,38.00,39.87,36.46,36.95,241702
21-Aug-26,36.60,38.08,36.38,37.03,887241
20-Aug-26,36.40,37.28,36.01,36.60,397968
19-Aug-26,35.64,36.46,35.64,36.39,266574
18-Aug-26,35.11,35.70,35.11,35.53,294170
17-Aug-26,36.20,36.34,34.32,35.10,393466
14-Aug-26,36.23,36.42,35.61,36.14,249302
13-Aug-26,36.26,36.64,35.25,36.22,310465
12-Aug-26,36.60,36.98,36.18,36.70,173014
11-Aug-26,37.50,37.81,36.17,36.98,432997
10-Aug-26,38.40,39.09,36.97,37.68,292014
07-Aug-26,39.16,39.16,38.15,38.35,251697
06-Aug-26,39.90,40.64,37.49,38.75,631585
05-Aug-26,40.00,40.77,39.05,39.39,641882
04-Aug-26,40.36,40.81,39.75,39.96,417670
03-Aug-26,40.54,40.93,40.36,40.55,380747
31-Jul-26,40.64,40.74,40.40,40.54,102659
30-Jul-26,40.60,40.65,40.32,40.64,134469
29-Jul-26,41.11,41.11,40.51,40.60,132758
28-Jul-26,41.10,41.54,40.66,40.72,251206
27-Jul-26,41.47,41.93,40.83,41.10,555074
24-Jul-26,43.45,43.56,41.90,41.90,161845
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

*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