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
16/05/2025	1,71%	0,81	48,10	47,80	47,29	48,10	365K	769
15/05/2025	1,09%	0,51	47,29	46,92	46,92	47,50	206K	1.978
14/05/2025	1,19%	0,55	46,78	46,59	46,23	47,27	231K	752
13/05/2025	1,47%	0,67	46,23	45,60	45,60	46,76	610K	2.765
12/05/2025	-2,02%	-0,94	45,56	47,28	45,50	47,28	1M	8.976
09/05/2025	0,45%	0,21	46,50	46,29	45,54	47,37	646K	4.754
08/05/2025	-0,52%	-0,24	46,29	48,03	45,45	48,22	986K	7.292

07/05/2025	-3,30%	-1,59	46,53	48,12	46,53	48,64	509K	1.916
06/05/2025	-0,27%	-0,13	48,12	48,49	47,10	48,69	628K	580
05/05/2025	-1,43%	-0,70	48,25	48,90	48,11	48,90	406K	1.799
02/05/2025	1,96%	0,94	48,95	48,49	48,20	48,97	191K	1.824
30/04/2025	-1,15%	-0,56	48,01	48,10	48,01	48,68	298K	2.216
29/04/2025	0,66%	0,32	48,57	48,65	48,02	48,65	356K	1.286
28/04/2025	-1,05%	-0,51	48,25	48,40	48,09	48,94	195K	871
25/04/2025	0,81%	0,39	48,76	48,36	48,33	48,78	204K	759
24/04/2025	-2,22%	-1,10	48,37	48,64	48,01	49,45	435K	3.156
23/04/2025	0,02%	0,01	49,47	49,40	48,90	49,78	803K	892
22/04/2025	-0,08%	-0,04	49,46	49,50	48,88	49,98	475K	673
17/04/2025	0,67%	0,33	49,50	49,12	48,50	49,84	339K	455
16/04/2025	0,10%	0,05	49,17	49,00	48,51	49,17	367K	1.008
15/04/2025	0,97%	0,47	49,12	48,99	48,50	49,14	582K	1.054
14/04/2025	-0,90%	-0,44	48,65	49,09	48,65	49,87	665K	1.321
11/04/2025	0,61%	0,30	49,09	48,77	48,28	49,09	213K	950
10/04/2025	0,64%	0,31	48,79	48,47	48,03	49,11	395K	505
09/04/2025	0,60%	0,29	48,48	48,19	47,96	48,49	144K	349
08/04/2025	-0,58%	-0,28	48,19	48,47	47,68	49,11	823K	1.198
07/04/2025	-0,06%	-0,03	48,47	48,47	47,90	48,52	807K	793
04/04/2025	0,31%	0,15	48,50	48,31	48,25	48,50	208K	789
03/04/2025	-0,31%	-0,15	48,35	48,38	48,32	48,58	365K	1.732
02/04/2025	0,66%	0,32	48,50	48,36	48,18	48,50	191K	1.401
01/04/2025	-0,66%	-0,32	48,18	48,50	48,00	48,50	2M	1.857
31/03/2025	1,55%	0,74	48,50	47,76	47,76	48,50	242K	1.763
28/03/2025	-1,53%	-0,74	47,76	48,49	47,65	48,50	341K	1.101
27/03/2025	0,19%	0,09	48,50	48,33	47,53	48,80	380K	2.534
26/03/2025	-0,19%	-0,09	48,41	48,50	48,14	48,50	219K	921
25/03/2025	0,35%	0,17	48,50	48,19	47,11	48,50	262K	1.984
24/03/2025	0,69%	0,33	48,33	49,00	48,00	49,00	365K	2.698
21/03/2025	-2,64%	-1,30	48,00	49,30	48,00	49,47	1M	2.802
20/03/2025	-0,58%	-0,29	49,30	49,59	48,89	50,24	1M	1.893
19/03/2025	3,20%	1,54	49,59	49,27	47,90	49,60	455K	1.528
18/03/2025	0,10%	0,05	48,05	48,81	47,91	49,58	640K	870
17/03/2025	-3,21%	-1,59	48,00	49,59	48,00	49,59	578K	2.290
14/03/2025	-0,58%	-0,29	49,59	49,93	49,25	50,00	942K	4.473
13/03/2025	3,27%	1,58	49,88	48,12	48,12	49,95	3M	3.785
12/03/2025	0,65%	0,31	48,30	47,98	47,67	49,74	918K	3.577
11/03/2025	3,18%	1,48	47,99	47,30	47,00	47,99	987K	3.703
10/03/2025	2,92%	1,32	46,51	45,48	45,06	47,74	919K	1.186
07/03/2025	0,31%	0,14	45,19	44,56	44,56	45,68	498K	893
06/03/2025	0,49%	0,22	45,05	45,00	43,03	45,70	546K	2.675
05/03/2025	4,33%	1,86	44,83	43,09	42,64	45,76	1M	1.225
28/02/2025	-0,05%	-0,02	42,97	42,99	42,06	43,00	207K	313
27/02/2025	4,24%	1,75	42,99	41,84	41,21	42,99	273K	3.398
26/02/2025	-3,15%	-1,34	41,24	42,71	41,21	42,94	624K	860
25/02/2025	-0,68%	-0,29	42,58	41,63	41,63	42,98	276K	2.706
24/02/2025	-1,45%	-0,63	42,87	42,81	42,14	43,00	199K	689
21/02/2025	1,16%	0,50	43,50	43,00	42,36	43,97	836K	755
20/02/2025	4,37%	1,80	43,00	41,07	41,07	43,47	590K	2.163
19/02/2025	2,67%	1,07	41,20	40,99	40,84	43,33	2M	11.006
18/02/2025	-4,86%	-2,05	40,13	42,85	40,00	42,85	1M	6.399
17/02/2025	1,64%	0,68	42,18	41,84	41,03	43,17	517K	1.832
14/02/2025	0,00%	0,00	41,50	42,02	41,17	42,29	369K	1.432
13/02/2025	-1,91%	-0,81	41,50	42,00	41,40	43,12	957K	738
12/02/2025	-0,05%	-0,02	42,31	42,50	41,50	42,68	526K	1.612
11/02/2025	-3,58%	-1,57	42,33	44,98	42,16	44,98	882K	3.845
10/02/2025	0,80%	0,35	43,90	43,58	43,33	45,50	448K	805
07/02/2025	0,32%	0,14	43,55	43,70	43,00	44,29	412K	495
06/02/2025	-3,30%	-1,48	43,41	46,00	43,40	46,40	908K	3.403
05/02/2025	-2,41%	-1,11	44,89	46,27	44,04	46,50	1M	2.995
04/02/2025	7,00%	3,01	46,00	43,02	42,99	46,35	2M	4.760
03/02/2025	13,13%	4,99	42,99	38,28	38,24	46,90	3M	5.173
31/01/2025	1,04%	0,39	38,00	37,81	37,58	38,35	213K	1.493
30/01/2025	-1,03%	-0,39	37,61	37,94	37,44	38,14	374K	2.812
29/01/2025	-0,08%	-0,03	38,00	37,97	37,60	38,25	326K	2.080
28/01/2025	-1,25%	-0,48	38,03	38,83	37,92	39,60	487K	3.278
27/01/2025	-3,72%	-1,49	38,51	40,00	38,51	40,44	497K	991
24/01/2025	-0,67%	-0,27	40,00	40,30	39,05	40,54	511K	2.653
23/01/2025	-0,20%	-0,08	40,27	40,35	40,25	41,00	401K	2.178
22/01/2025	-1,90%	-0,78	40,35	41,13	40,31	42,09	436K	5.085
21/01/2025	-1,79%	-0,75	41,13	42,41	40,21	43,49	460K	862
20/01/2025	-1,09%	-0,46	41,88	42,54	41,76	43,50	488K	1.606
17/01/2025	-1,53%	-0,66	42,34	42,94	42,33	44,18	595K	2.588
16/01/2025	-2,54%	-1,12	43,00	44,12	42,46	44,46	346K	1.841
15/01/2025	-0,65%	-0,29	44,12	44,43	43,42	44,89	502K	2.503
14/01/2025	0,89%	0,39	44,41	44,88	43,36	44,89	503K	2.825
13/01/2025	-1,21%	-0,54	44,02	45,25	43,25	45,99	369K	1.929
10/01/2025	-2,49%	-1,14	44,56	45,85	43,40	46,70	350K	1.198
09/01/2025	0,00%	0,00	45,70	45,67	43,88	45,70	338K	1.156
08/01/2025	2,47%	1,10	45,70	44,60	43,64	45,70	521K	933
07/01/2025	1,90%	0,83	44,60	44,69	42,70	44,69	380K	314
06/01/2025	2,87%	1,22	43,77	43,31	42,51	43,77	487K	305
03/01/2025	-2,63%	-1,15	42,55	44,00	42,32	44,00	181K	144
02/01/2025	0,53%	0,23	43,70	44,70	43,00	44,70	90K	77
30/12/2024	-1,20%	-0,53	43,47	44,00	43,00	44,69	82K	100
27/12/2024	2,37%	1,02	44,00	42,98	42,98	44,00	223K	111
26/12/2024	4,35%	1,79	42,98	42,00	40,66	42,98	272K	1.324
23/12/2024	-1,88%	-0,79	41,19	41,70	40,01	43,80	919K	1.776
20/12/2024	4,95%	1,98	41,98	40,00	39,01	42,00	750K	3.105
19/12/2024	2,54%	0,99	40,00	39,00	39,00	42,83	758K	2.250
18/12/2024	0,03%	0,01	39,01	39,38	39,00	40,28	389K	1.657
17/12/2024	-1,86%	-0,74	39,00	39,65	39,00	39,73	451K	1.848
16/12/2024	-1,90%	-0,77	39,74	40,50	39,58	40,86	602K	1.798
13/12/2024	-1,34%	-0,55	40,51	40,12	40,12	41,49	316K	1.341
12/12/2024	1,36%	0,55	41,06	40,80	39,62	41,49	388K	457
11/12/2024	-2,39%	-0,99	40,51	41,50	38,33	42,00	903K	513
10/12/2024	-1,17%	-0,49	41,50	41,89	41,10	41,99	359K	514
09/12/2024	-0,50%	-0,21	41,99	42,39	40,52	43,00	285K	880
06/12/2024	-2,99%	-1,30	42,20	43,50	42,20	44,79	582K	2.932
05/12/2024	2,96%	1,25	43,50	42,95	42,20	43,50	535K	2.910
04/12/2024	0,12%	0,05	42,25	42,22	42,20	43,33	304K	2.538
03/12/2024	-4,11%	-1,81	42,20	44,21	42,07	44,44	2M	4.761
02/12/2024	-3,27%	-1,49	44,01	44,15	44,00	45,38	517K	2.496
29/11/2024	-0,44%	-0,20	45,50	44,83	44,00	45,70	390K	164
28/11/2024	1,58%	0,71	45,70	44,99	44,00	45,79	1M	4.120
27/11/2024	-0,27%	-0,12	44,99	45,17	44,76	45,69	441K	858
26/11/2024	-1,29%	-0,59	45,11	45,61	45,10	45,62	411K	431
25/11/2024	-2,37%	-1,11	45,70	46,11	45,10	46,11	508K	1.054
22/11/2024	2,50%	1,14	46,81	45,68	45,50	46,89	366K	1.383
21/11/2024	-0,72%	-0,33	45,67	46,01	45,67	46,89	353K	690
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	-	-	48,22	48,42	48,21	49,45	1M	4.245

Date,Open,High,Low,Close,Volume
16-May-25,47.80,48.10,47.29,48.10,364662
15-May-25,46.92,47.50,46.92,47.29,206276
14-May-25,46.59,47.27,46.23,46.78,231403
13-May-25,45.60,46.76,45.60,46.23,610476
12-May-25,47.28,47.28,45.50,45.56,1027794
09-May-25,46.29,47.37,45.54,46.50,645943
08-May-25,48.03,48.22,45.45,46.29,986419
07-May-25,48.12,48.64,46.53,46.53,509156
06-May-25,48.49,48.69,47.10,48.12,628016
05-May-25,48.90,48.90,48.11,48.25,405719
02-May-25,48.49,48.97,48.20,48.95,190932
30-Apr-25,48.10,48.68,48.01,48.01,298439
29-Apr-25,48.65,48.65,48.02,48.57,356068
28-Apr-25,48.40,48.94,48.09,48.25,195344
25-Apr-25,48.36,48.78,48.33,48.76,204488
24-Apr-25,48.64,49.45,48.01,48.37,434858
23-Apr-25,49.40,49.78,48.90,49.47,802885
22-Apr-25,49.50,49.98,48.88,49.46,474524
17-Apr-25,49.12,49.84,48.50,49.50,339460
16-Apr-25,49.00,49.17,48.51,49.17,367248
15-Apr-25,48.99,49.14,48.50,49.12,582365
14-Apr-25,49.09,49.87,48.65,48.65,664708
11-Apr-25,48.77,49.09,48.28,49.09,212837
10-Apr-25,48.47,49.11,48.03,48.79,394678
09-Apr-25,48.19,48.49,47.96,48.48,143583
08-Apr-25,48.47,49.11,47.68,48.19,822983
07-Apr-25,48.47,48.52,47.90,48.47,807217
04-Apr-25,48.31,48.50,48.25,48.50,208218
03-Apr-25,48.38,48.58,48.32,48.35,364837
02-Apr-25,48.36,48.50,48.18,48.50,191439
01-Apr-25,48.50,48.50,48.00,48.18,2035743
31-Mar-25,47.76,48.50,47.76,48.50,241973
28-Mar-25,48.49,48.50,47.65,47.76,340895
27-Mar-25,48.33,48.80,47.53,48.50,379602
26-Mar-25,48.50,48.50,48.14,48.41,219169
25-Mar-25,48.19,48.50,47.11,48.50,261635
24-Mar-25,49.00,49.00,48.00,48.33,364825
21-Mar-25,49.30,49.47,48.00,48.00,1340748
20-Mar-25,49.59,50.24,48.89,49.30,1058706
19-Mar-25,49.27,49.60,47.90,49.59,455007
18-Mar-25,48.81,49.58,47.91,48.05,640161
17-Mar-25,49.59,49.59,48.00,48.00,577768
14-Mar-25,49.93,50.00,49.25,49.59,941881
13-Mar-25,48.12,49.95,48.12,49.88,3184783
12-Mar-25,47.98,49.74,47.67,48.30,917942
11-Mar-25,47.30,47.99,47.00,47.99,987346
10-Mar-25,45.48,47.74,45.06,46.51,919395
07-Mar-25,44.56,45.68,44.56,45.19,498369
06-Mar-25,45.00,45.70,43.03,45.05,546197
05-Mar-25,43.09,45.76,42.64,44.83,1036867
28-Feb-25,42.99,43.00,42.06,42.97,206882
27-Feb-25,41.84,42.99,41.21,42.99,273475
26-Feb-25,42.71,42.94,41.21,41.24,623574
25-Feb-25,41.63,42.98,41.63,42.58,276109
24-Feb-25,42.81,43.00,42.14,42.87,198746
21-Feb-25,43.00,43.97,42.36,43.50,835678
20-Feb-25,41.07,43.47,41.07,43.00,590313
19-Feb-25,40.99,43.33,40.84,41.20,2417923
18-Feb-25,42.85,42.85,40.00,40.13,1166854
17-Feb-25,41.84,43.17,41.03,42.18,517190
14-Feb-25,42.02,42.29,41.17,41.50,369211
13-Feb-25,42.00,43.12,41.40,41.50,957180
12-Feb-25,42.50,42.68,41.50,42.31,525754
11-Feb-25,44.98,44.98,42.16,42.33,881599
10-Feb-25,43.58,45.50,43.33,43.90,448241
07-Feb-25,43.70,44.29,43.00,43.55,411941
06-Feb-25,46.00,46.40,43.40,43.41,907696
05-Feb-25,46.27,46.50,44.04,44.89,1445803
04-Feb-25,43.02,46.35,42.99,46.00,2470408
03-Feb-25,38.28,46.90,38.24,42.99,3456483
31-Jan-25,37.81,38.35,37.58,38.00,212594
30-Jan-25,37.94,38.14,37.44,37.61,374375
29-Jan-25,37.97,38.25,37.60,38.00,326186
28-Jan-25,38.83,39.60,37.92,38.03,487013
27-Jan-25,40.00,40.44,38.51,38.51,496776
24-Jan-25,40.30,40.54,39.05,40.00,510650
23-Jan-25,40.35,41.00,40.25,40.27,401173
22-Jan-25,41.13,42.09,40.31,40.35,435847
21-Jan-25,42.41,43.49,40.21,41.13,459710
20-Jan-25,42.54,43.50,41.76,41.88,487802
17-Jan-25,42.94,44.18,42.33,42.34,595077
16-Jan-25,44.12,44.46,42.46,43.00,345846
15-Jan-25,44.43,44.89,43.42,44.12,502294
14-Jan-25,44.88,44.89,43.36,44.41,503322
13-Jan-25,45.25,45.99,43.25,44.02,369248
10-Jan-25,45.85,46.70,43.40,44.56,350133
09-Jan-25,45.67,45.70,43.88,45.70,337675
08-Jan-25,44.60,45.70,43.64,45.70,521358
07-Jan-25,44.69,44.69,42.70,44.60,379867
06-Jan-25,43.31,43.77,42.51,43.77,486892
03-Jan-25,44.00,44.00,42.32,42.55,181030
02-Jan-25,44.70,44.70,43.00,43.70,90185
30-Dec-24,44.00,44.69,43.00,43.47,81899
27-Dec-24,42.98,44.00,42.98,44.00,223169
26-Dec-24,42.00,42.98,40.66,42.98,271951
23-Dec-24,41.70,43.80,40.01,41.19,919460
20-Dec-24,40.00,42.00,39.01,41.98,749666
19-Dec-24,39.00,42.83,39.00,40.00,757754
18-Dec-24,39.38,40.28,39.00,39.01,389354
17-Dec-24,39.65,39.73,39.00,39.00,450995
16-Dec-24,40.50,40.86,39.58,39.74,601501
13-Dec-24,40.12,41.49,40.12,40.51,315909
12-Dec-24,40.80,41.49,39.62,41.06,388388
11-Dec-24,41.50,42.00,38.33,40.51,903184
10-Dec-24,41.89,41.99,41.10,41.50,358912
09-Dec-24,42.39,43.00,40.52,41.99,284980
06-Dec-24,43.50,44.79,42.20,42.20,582093
05-Dec-24,42.95,43.50,42.20,43.50,535160
04-Dec-24,42.22,43.33,42.20,42.25,303643
03-Dec-24,44.21,44.44,42.07,42.20,1638316
02-Dec-24,44.15,45.38,44.00,44.01,516659
29-Nov-24,44.83,45.70,44.00,45.50,390107
28-Nov-24,44.99,45.79,44.00,45.70,1127848
27-Nov-24,45.17,45.69,44.76,44.99,440630
26-Nov-24,45.61,45.62,45.10,45.11,410751
25-Nov-24,46.11,46.11,45.10,45.70,507981
22-Nov-24,45.68,46.89,45.50,46.81,365703
21-Nov-24,46.01,46.89,45.67,45.67,353224
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

*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