Galapagos Recebiveis Do Agronegocio (GCRA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.48 | 9.09566126503 | 38.26 | 42.8 | 37.17 | 5261 | 39.69916434 | FU |
| 4 | -2.7 | -6.07560756076 | 44.44 | 45.7 | 37.11 | 5372 | 40.45152065 | FU |
| 12 | -11.79 | -22.0250326919 | 53.53 | 53.72 | 37.11 | 4927 | 45.29492914 | FU |
| 26 | -18.13 | -30.2822782696 | 59.87 | 64.5 | 37.11 | 4433 | 52.07284388 | FU |
| 52 | -34.26 | -45.0789473684 | 76 | 78.48 | 37.11 | 5584 | 60.62223637 | FU |
| 156 | -60.26 | -59.0784313725 | 102 | 109.99 | 37.11 | 3992 | 77.315326 | FU |
| 260 | -60.26 | -59.0784313725 | 102 | 109.99 | 37.11 | 3992 | 77.315326 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 40.02 | -0.03 | -0.07 | 40 | 40.1 | 39 | 5397 |
| 1734989340 | 40.05 | 1.07 | 2.74 | 39.1 | 40.45 | 38.09 | 5363 |
| 1734730200 | 38.98 | 1.01 | 2.66 | 38.26 | 39.6 | 37.17 | 5024 |
| 1734643800 | 37.97 | -0.03 | -0.08 | 38.02 | 39.63 | 37.11 | 4792 |
| 1734557400 | 38 | -1.52 | -3.85 | 39.88 | 39.88 | 38 | 7513 |
| 1734470940 | 39.52 | -0.14 | -0.35 | 39.33 | 40.36 | 39.33 | 4549 |
| 1734384540 | 39.66 | 0.11 | 0.28 | 39.46 | 40.4 | 39.3 | 2346 |
| 1734125340 | 39.55 | -0.07 | -0.18 | 39.7 | 40.33 | 39.3 | 6888 |
| 1734039000 | 39.62 | -0.58 | -1.44 | 40.2 | 40.34 | 39.37 | 2255 |
| 1733952540 | 40.2 | 0 | 0.00 | 41.17 | 41.17 | 39.32 | 6074 |
| 1733866140 | 40.2 | 0.19 | 0.47 | 39.23 | 42.79 | 39.23 | 9975 |
| 1733779740 | 40.01 | -2.45 | -5.77 | 41.7 | 43.72 | 39.2 | 9237 |
| 1733520600 | 42.46 | 0.16 | 0.38 | 42.29 | 42.8 | 41.5 | 3878 |
| 1733434200 | 42.3 | -0.16 | -0.38 | 42.77 | 42.9 | 42 | 3321 |
| 1733347800 | 42.46 | 0.06 | 0.14 | 42.12 | 42.94 | 41.85 | 2603 |
| 1733261340 | 42.4 | -0.13 | -0.31 | 42.61 | 44.18 | 42.11 | 5787 |
| 1733174940 | 42.53 | -1.75 | -3.95 | 44.73 | 45.7 | 42.51 | 6112 |
| 1732915740 | 44.28 | 0.28 | 0.64 | 44.44 | 45.53 | 43.65 | 5575 |
| 1732829400 | 44 | -0.5 | -1.12 | 44.5 | 46 | 44 | 2814 |
| 1732743000 | 44.5 | 0.5 | 1.14 | 44.41 | 44.61 | 43.13 | 3170 |
| 1732656600 | 44 | 0.64 | 1.48 | 43.36 | 44.3 | 43.1 | 3831 |
| 1732570140 | 43.36 | 0.1 | 0.23 | 43.38 | 43.66 | 42.03 | 2172 |
| 1732310940 | 43.26 | 0.33 | 0.77 | 42.65 | 44.19 | 42.65 | 2960 |
| 1732224600 | 42.93 | 0.43 | 1.01 | 42.81 | 43.69 | 41.4 | 4525 |
| 1732051800 | 42.5 | 0.03 | 0.07 | 42.47 | 43.31 | 41.2 | 8360 |
| 1731965340 | 42.47 | -1.33 | -3.04 | 43.8 | 44.22 | 41.51 | 7469 |
| 1731619800 | 43.8 | -1.19 | -2.65 | 45.04 | 46.52 | 43.01 | 9444 |
| 1731533400 | 44.99 | -0.94 | -2.05 | 45.93 | 45.93 | 44.75 | 1896 |
| 1731446940 | 45.93 | 0.42 | 0.92 | 45.56 | 47.44 | 45.23 | 3987 |
| 1731360540 | 45.51 | -0.7 | -1.51 | 46.68 | 46.9 | 45.51 | 1620 |
| 1731101400 | 46.21 | -1.97 | -4.09 | 47.85 | 48.17 | 45.54 | 6121 |
| 1731014940 | 48.18 | -0.14 | -0.29 | 47.61 | 49.9 | 46.61 | 4901 |
| 1730928600 | 48.32 | 0.24 | 0.50 | 48.08 | 49.99 | 47.8 | 1953 |
| 1730842200 | 48.08 | 0.33 | 0.69 | 47.6 | 48.81 | 47.6 | 1698 |
| 1730755800 | 47.75 | 0.3 | 0.63 | 47.54 | 47.75 | 46.69 | 4276 |
| 1730496600 | 47.45 | -0.25 | -0.52 | 47.69 | 47.69 | 46.67 | 3516 |
| 1730410200 | 47.7 | -1.4 | -2.85 | 49.19 | 50.96 | 46.2 | 8716 |
| 1730323800 | 49.1 | 0.83 | 1.72 | 48.49 | 51.09 | 48 | 4289 |
| 1730237340 | 48.27 | 0.38 | 0.79 | 48.15 | 48.28 | 47.62 | 1960 |
| 1730151000 | 47.89 | 0.02 | 0.04 | 47.6 | 48.46 | 47.4 | 2723 |
| 1729891800 | 47.87 | -0.03 | -0.06 | 48.36 | 48.5 | 47.33 | 2051 |
| 1729805400 | 47.9 | 0 | 0.00 | 48.59 | 48.59 | 47.4 | 3292 |
| 1729719000 | 47.9 | -0.9 | -1.84 | 48.8 | 48.8 | 47.9 | 4767 |
| 1729632600 | 48.8 | -0.78 | -1.57 | 49.57 | 49.9 | 47.07 | 7152 |
| 1729546140 | 49.58 | 0.01 | 0.02 | 49.57 | 49.94 | 48.8 | 3212 |
| 1729287000 | 49.57 | 0.06 | 0.12 | 49.56 | 49.76 | 49.08 | 2047 |
| 1729200540 | 49.51 | -0.25 | -0.50 | 50.12 | 50.31 | 49.06 | 4085 |
| 1729114140 | 49.76 | -1.25 | -2.45 | 50.98 | 51.31 | 49.08 | 10976 |
| 1729027740 | 51.01 | -0.56 | -1.09 | 51.5 | 51.66 | 49.77 | 11532 |
| 1728941340 | 51.57 | -0.53 | -1.02 | 52.1 | 52.49 | 50 | 8063 |
| 1728682200 | 52.1 | 0.05 | 0.10 | 52.1 | 52.42 | 51.35 | 4565 |
| 1728595740 | 52.05 | 1.04 | 2.04 | 51.89 | 52.1 | 51.55 | 2035 |
| 1728509400 | 51.01 | -0.84 | -1.62 | 52.36 | 52.36 | 50.5 | 6647 |
| 1728422940 | 51.85 | -0.76 | -1.44 | 52 | 52.1 | 50.09 | 6676 |
| 1728336600 | 52.61 | -0.73 | -1.37 | 52.55 | 53.33 | 52 | 4602 |
| 1728077400 | 53.34 | 0.34 | 0.64 | 53.53 | 53.72 | 52.5 | 5120 |
| 1727991000 | 53 | -0.37 | -0.69 | 54.13 | 54.13 | 52.15 | 2841 |
| 1727904540 | 53.37 | 0.18 | 0.34 | 53.37 | 53.79 | 52.11 | 2219 |
| 1727818200 | 53.19 | 0 | 0.00 | 53.4 | 56.2 | 52.7 | 8602 |
| 1727731800 | 53.19 | -0.2 | -0.37 | 53.6 | 53.6 | 52.8 | 4199 |
| 1727472600 | 53.39 | -3.01 | -5.34 | 55.21 | 56.3 | 52.7 | 19321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
