Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.82795698925 | 9.3 | 9.3 | 9 | 307389 | 9.12349005 | FU |
| 4 | -0.12 | -1.2972972973 | 9.25 | 9.47 | 9 | 292155 | 9.2026118 | FU |
| 12 | -0.91 | -9.06374501992 | 10.04 | 10.15 | 8.98 | 256557 | 9.435739 | FU |
| 26 | -1.69 | -15.6192236599 | 10.82 | 10.96 | 8.98 | 198610 | 9.91142876 | FU |
| 52 | -2.27000017 | -19.912281896 | 11.40000017 | 11.68 | 8.98 | 156233 | 10.37618815 | FU |
| 156 | -2.14200017 | -19.0028401144 | 11.27200017 | 12.49500019 | 8.98 | 59972 | 10.47337818 | FU |
| 260 | -4.74800021 | -34.2124235348 | 13.87800021 | 15.29700023 | 8.35000012 | 42147 | 10.80150307 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 9.13 | 0.03 | 0.33 | 9.1199999 | 9.15 | 9.05 | 355407 |
| 1739309400 | 9.1 | 0.01 | 0.11 | 9.09 | 9.13 | 9.05 | 214355 |
| 1739222940 | 9.09 | -0.03 | -0.33 | 9.14 | 9.15 | 9 | 499986 |
| 1738963800 | 9.1199999 | -0.06 | -0.65 | 9.16 | 9.2 | 9.11 | 411761 |
| 1738877340 | 9.18 | 0 | 0.00 | 9.19 | 9.26 | 9.14 | 223221 |
| 1738790940 | 9.18 | -0.04 | -0.43 | 9.3 | 9.3 | 9.17 | 187624 |
| 1738704600 | 9.22 | -0.01 | -0.11 | 9.24 | 9.36 | 9.14 | 490120 |
| 1738618200 | 9.23 | -0.12 | -1.28 | 9.35 | 9.47 | 9.2 | 428937 |
| 1738358940 | 9.35 | 0.04 | 0.43 | 9.31 | 9.42 | 9.19 | 353726 |
| 1738272540 | 9.31 | 0.11 | 1.20 | 9.2 | 9.31 | 9.15 | 433214 |
| 1738186200 | 9.2 | -0.02 | -0.22 | 9.27 | 9.28 | 9.17 | 192720 |
| 1738099740 | 9.22 | 0 | 0.00 | 9.26 | 9.3 | 9.19 | 137400 |
| 1738013340 | 9.22 | 0.02 | 0.22 | 9.26 | 9.3 | 9.18 | 283019 |
| 1737754200 | 9.2 | 0.01 | 0.11 | 9.27 | 9.27 | 9.09 | 333216 |
| 1737667740 | 9.19 | -0.11 | -1.18 | 9.38 | 9.38 | 9.19 | 287198 |
| 1737581400 | 9.3 | 0.08 | 0.87 | 9.25 | 9.35 | 9.24 | 189618 |
| 1737495000 | 9.22 | 0.01 | 0.11 | 9.31 | 9.35 | 9.17 | 222482 |
| 1737408600 | 9.21 | 0.05 | 0.55 | 9.16 | 9.34 | 9.05 | 290311 |
| 1737149400 | 9.16 | -0.02 | -0.22 | 9.19 | 9.2 | 9.11 | 195621 |
| 1737062940 | 9.18 | -0.06 | -0.65 | 9.3 | 9.3 | 9.18 | 183313 |
| 1736976540 | 9.24 | 0.08 | 0.87 | 9.25 | 9.28 | 9.21 | 182717 |
| 1736890140 | 9.16 | 0.06 | 0.66 | 9.15 | 9.2 | 9.05 | 166598 |
| 1736803740 | 9.1 | -0.1 | -1.09 | 9.23 | 9.2899999 | 9.07 | 241449 |
| 1736544540 | 9.2 | 0 | 0.00 | 9.2 | 9.33 | 9.03 | 386587 |
| 1736458140 | 9.2 | -0.02 | -0.22 | 9.2899999 | 9.2899999 | 9.2 | 167188 |
| 1736371740 | 9.22 | -0.06 | -0.65 | 9.28 | 9.32 | 9.19 | 379981 |
| 1736285400 | 9.28 | -0.18 | -1.90 | 9.49 | 9.51 | 9.21 | 309383 |
| 1736198940 | 9.46 | -0.24 | -2.47 | 9.74 | 9.78 | 9.46 | 258216 |
| 1735939740 | 9.7 | -0.25 | -2.51 | 9.86 | 9.94 | 9.6 | 268800 |
| 1735853400 | 9.95 | 0.1 | 1.02 | 9.95 | 10 | 9.85 | 270325 |
| 1735594200 | 9.85 | -0.03 | -0.30 | 9.91 | 9.99 | 9.82 | 185529 |
| 1735334940 | 9.88 | 0.08 | 0.82 | 9.82 | 9.94 | 9.75 | 204620 |
| 1735248540 | 9.8 | -0.02 | -0.20 | 9.89 | 10 | 9.49 | 280525 |
| 1734989340 | 9.82 | 0.37 | 3.92 | 9.45 | 9.89 | 9.35 | 240407 |
| 1734730200 | 9.45 | 0.07 | 0.75 | 9.3699999 | 9.49 | 9.19 | 250625 |
| 1734643800 | 9.38 | 0.3 | 3.30 | 9.08 | 9.38 | 8.98 | 272436 |
| 1734557400 | 9.08 | -0.14 | -1.52 | 9.32 | 9.32 | 9.02 | 273069 |
| 1734470940 | 9.22 | -0.17 | -1.81 | 9.41 | 9.43 | 9.2 | 239246 |
| 1734384540 | 9.39 | -0.18 | -1.88 | 9.67 | 9.71 | 9.38 | 275411 |
| 1734125340 | 9.57 | 0.12 | 1.27 | 9.45 | 9.6199999 | 9.43 | 210964 |
| 1734039000 | 9.45 | 0 | 0.00 | 9.35 | 9.53 | 9.33 | 275052 |
| 1733952540 | 9.45 | -0.08 | -0.84 | 9.53 | 9.6199999 | 9.42 | 170727 |
| 1733866140 | 9.53 | 0.03 | 0.32 | 9.5 | 9.56 | 9.45 | 167326 |
| 1733779740 | 9.5 | -0.16 | -1.66 | 9.65 | 9.76 | 9.46 | 329506 |
| 1733520600 | 9.66 | 0.07 | 0.73 | 9.59 | 9.78 | 9.53 | 332857 |
| 1733434200 | 9.59 | -0.14 | -1.44 | 9.74 | 9.7899999 | 9.51 | 242632 |
| 1733347800 | 9.73 | -0.24 | -2.41 | 9.97 | 9.99 | 9.73 | 202904 |
| 1733261340 | 9.97 | -0.07 | -0.70 | 9.99 | 10 | 9.91 | 246545 |
| 1733174940 | 10.04 | -0.04 | -0.40 | 10.1 | 10.15 | 10 | 207877 |
| 1732915740 | 10.08 | 0.05 | 0.50 | 10.04 | 10.09 | 10.03 | 134353 |
| 1732829400 | 10.03 | -0.04 | -0.40 | 10.1 | 10.1 | 10.01 | 131768 |
| 1732743000 | 10.07 | -0.01 | -0.10 | 10.08 | 10.1 | 10.02 | 223383 |
| 1732656600 | 10.08 | 0.01 | 0.10 | 10.08 | 10.08 | 10.05 | 142278 |
| 1732570140 | 10.07 | 0.03 | 0.30 | 10.08 | 10.08 | 10.01 | 256318 |
| 1732310940 | 10.04 | 0.01 | 0.10 | 10.04 | 10.08 | 10.04 | 168800 |
| 1732224600 | 10.03 | 0.01 | 0.10 | 10.04 | 10.07 | 10.01 | 189449 |
| 1732051800 | 10.02 | -0.01 | -0.10 | 10.09 | 10.1 | 10.01 | 178371 |
| 1731965340 | 10.03 | 0.01 | 0.10 | 10.05 | 10.14 | 10.03 | 198669 |
| 1731619800 | 10.02 | -0.08 | -0.79 | 10.13 | 10.14 | 10.02 | 195950 |
| 1731533400 | 10.1 | -0.01 | -0.10 | 10.15 | 10.16 | 10.05 | 212918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
