GGR Covepi Renda Fundo de Investimento Imobiliario (GGRC11)

GGRC11
🏛️ Brasilien →
10.01
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 10.12 10.18 10.12 10.15 0.2M
2023-12-27 10.14 10.14 10.01 10.13 0.3M
2023-12-26 10.13 10.14 10.11 10.14 0.2M
2023-12-22 10.05 10.14 10.05 10.13 0.2M
2023-12-21 9.98 10.10 9.98 10.05 0.1M
2023-12-20 10.11 10.14 9.93 9.98 0.3M
2023-12-19 10.08 10.14 10.08 10.11 0.1M
2023-12-18 10.10 10.13 10.09 10.10 0.1M
2023-12-15 10.10 10.14 10.09 10.11 0.1M
2023-12-14 10.09 10.14 10.08 10.10 0.1M
2023-12-13 10.11 10.11 10.07 10.09 0.1M
2023-12-12 10.11 10.14 10.09 10.11 0.1M
2023-12-11 10.09 10.17 10.09 10.11 0.1M
2023-12-08 10.02 10.12 10.02 10.09 0.1M
2023-12-07 10.05 10.17 10.00 10.02 0.1M
2023-12-06 10.08 10.13 10.02 10.05 0.1M
2023-12-05 10.00 10.09 10.00 10.08 0.1M
2023-12-04 10.07 10.14 10.00 10.02 0.1M
2023-12-01 10.07 10.09 10.01 10.07 0.1M
2023-11-30 10.01 10.10 9.89 10.07 0.1M
2023-11-29 9.99 10.01 9.94 10.01 0.1M
2023-11-28 9.99 10.01 9.83 9.98 0.3M
2023-11-27 9.99 10.10 9.96 9.99 0.1M
2023-11-24 10.02 10.02 9.94 9.99 0.1M
2023-11-23 10.07 10.07 10.00 10.02 0.1M
2023-11-22 10.01 10.10 9.97 10.07 0.2M
2023-11-21 10.02 10.03 10.01 10.01 0.1M
2023-11-20 10.03 10.03 9.92 10.02 0.1M
2023-11-17 10.04 10.08 9.99 10.03 0.1M
2023-11-16 9.98 10.08 9.98 10.04 0.1M
2023-11-14 9.98 10.01 9.94 9.98 0.1M
2023-11-13 9.98 10.01 9.93 9.98 0.1M
2023-11-10 9.95 10.00 9.95 9.98 0.1M
2023-11-09 9.95 10.01 9.94 9.96 0.1M
2023-11-08 9.97 10.01 9.93 9.94 0.1M
2023-11-07 9.97 9.98 9.93 9.97 0.1M
2023-11-06 9.97 9.98 9.90 9.97 0.1M
2023-11-03 9.93 9.99 9.93 9.97 0.1M
2023-11-01 9.96 10.00 9.93 9.93 0.1M
2023-10-31 9.93 10.00 9.84 9.96 0.1M
2023-10-30 9.86 9.97 9.84 9.93 0.1M
2023-10-27 9.75 9.84 9.74 9.84 0.1M
2023-10-26 9.81 9.84 9.67 9.74 0.2M
2023-10-25 9.84 9.88 9.76 9.81 0.1M
2023-10-24 9.92 9.92 9.80 9.84 0.1M
2023-10-23 9.96 10.01 9.85 9.92 0.1M
2023-10-20 9.96 10.05 9.93 9.98 0.1M
2023-10-19 10.00 10.02 9.91 9.96 0.2M
2023-10-18 10.04 10.08 9.97 10.00 0.1M
2023-10-17 10.03 10.07 10.01 10.04 0.1M
2023-10-16 10.02 10.07 10.01 10.02 0.1M
2023-10-13 10.03 10.07 10.02 10.07 0.1M
2023-10-11 10.08 10.10 10.02 10.03 0.1M
2023-10-10 10.11 10.15 10.06 10.08 0.1M
2023-10-09 10.16 10.17 10.07 10.14 0.1M
2023-10-06 10.01 10.19 9.97 10.17 0.1M
2023-10-05 10.13 10.13 10.00 10.01 0.1M
2023-10-04 10.12 10.15 9.89 10.02 0.2M
2023-10-03 10.19 10.21 10.11 10.12 0.1M
2023-10-02 10.16 10.20 10.13 10.16 0.1M
2023-09-29 10.15 10.17 10.14 10.16 0.1M
2023-09-28 10.14 10.20 10.10 10.15 0.1M
2023-09-27 10.20 10.20 10.11 10.14 0.1M
2023-09-26 10.19 10.20 10.15 10.20 0.1M
2023-09-25 10.19 10.24 10.17 10.19 0.2M
2023-09-22 10.21 10.24 10.17 10.19 0.1M
2023-09-21 10.19 10.21 10.17 10.21 0.1M
2023-09-20 10.19 10.20 10.18 10.20 0.1M
2023-09-19 10.20 10.20 10.17 10.19 0.1M
2023-09-18 10.17 10.20 10.16 10.20 0.1M
2023-09-15 10.17 10.20 10.14 10.16 0.1M
2023-09-14 10.16 10.19 10.14 10.17 0.1M
2023-09-13 10.15 10.17 10.10 10.14 0.2M
2023-09-12 10.17 10.17 10.10 10.16 0.2M
2023-09-11 10.19 10.19 10.14 10.17 0.2M
2023-09-09 116.92 116.92 116.92 116.92 0.0M
2023-09-08 10.19 10.20 10.15 10.19 0.2M
2023-09-06 10.22 10.22 10.16 10.19 0.1M
2023-09-05 10.20 10.24 10.18 10.22 0.1M
2023-09-04 10.28 10.28 10.18 10.21 0.1M
2023-09-02 118.90 118.90 118.90 118.90 0.0M
2023-09-01 10.19 10.28 10.17 10.28 0.1M
2023-08-31 10.16 10.19 10.12 10.19 0.1M
2023-08-30 10.13 10.19 10.12 10.16 0.1M
2023-08-29 10.12 10.13 10.10 10.13 0.1M
2023-08-28 10.12 10.13 10.08 10.12 0.1M
2023-08-25 10.13 10.13 10.07 10.12 0.1M
2023-08-24 10.15 10.18 10.10 10.13 0.1M
2023-08-23 10.16 10.18 10.12 10.15 0.1M
2023-08-22 10.17 10.20 10.14 10.16 0.1M
2023-08-21 10.19 10.22 10.16 10.17 0.1M
2023-08-18 10.19 10.24 10.13 10.19 0.1M
2023-08-17 10.20 10.24 10.17 10.19 0.1M
2023-08-16 10.24 10.24 10.19 10.20 0.1M
2023-08-15 10.30 10.34 10.26 10.27 0.1M
2023-08-14 10.36 10.36 10.25 10.30 0.1M
2023-08-11 10.35 10.37 10.32 10.36 0.1M
2023-08-10 10.33 10.41 10.31 10.35 0.1M
2023-08-09 10.38 10.38 10.29 10.33 0.1M
2023-08-08 10.29 10.39 10.27 10.38 0.1M
2023-08-07 10.30 10.30 10.24 10.30 0.1M
2023-08-04 10.35 10.35 10.27 10.30 0.1M
2023-08-03 10.32 10.37 10.24 10.35 0.1M
2023-08-02 10.32 10.33 10.23 10.31 0.1M
2023-08-01 10.36 10.36 10.25 10.31 0.1M
2023-07-31 10.33 10.39 10.33 10.36 0.1M
2023-07-28 10.33 10.33 10.31 10.33 0.1M
2023-07-27 10.32 10.35 10.28 10.33 0.0M
2023-07-26 10.29 10.34 10.25 10.32 0.1M
2023-07-25 10.23 10.30 10.23 10.29 0.1M
2023-07-24 10.33 10.33 10.23 10.26 0.1M
2023-07-21 10.28 10.32 10.22 10.31 0.1M
2023-07-20 10.25 10.28 10.20 10.22 0.0M
2023-07-19 10.18 10.28 10.16 10.22 0.1M
2023-07-18 10.25 10.25 10.08 10.16 0.1M
2023-07-17 10.34 10.34 10.21 10.25 0.1M
2023-07-14 10.45 10.45 10.33 10.39 0.1M
2023-07-13 10.46 10.46 10.30 10.36 0.1M
2023-07-12 10.45 10.49 10.34 10.36 0.1M
2023-07-11 10.50 10.55 10.34 10.38 0.1M
2023-07-10 10.52 10.63 10.42 10.47 0.2M
2023-07-07 10.53 10.54 10.42 10.52 0.1M
2023-07-06 10.41 10.55 10.38 10.53 0.1M
2023-07-05 10.38 10.42 10.35 10.41 0.1M
2023-07-04 10.40 10.49 10.34 10.40 0.1M
2023-07-03 10.54 10.54 10.36 10.40 0.1M
2023-06-30 10.33 10.54 10.33 10.54 0.2M
2023-06-29 10.31 10.33 10.26 10.33 0.1M
2023-06-28 10.28 10.40 10.26 10.26 0.1M
2023-06-27 10.30 10.33 10.25 10.25 0.1M
2023-06-26 10.30 10.41 10.24 10.28 0.1M
2023-06-23 10.12 10.30 10.12 10.30 0.1M
2023-06-22 10.16 10.24 10.09 10.12 0.1M
2023-06-21 10.12 10.19 10.10 10.16 0.1M
2023-06-20 10.12 10.12 10.00 10.12 0.1M
2023-06-19 9.97 10.12 9.91 10.12 0.1M
2023-06-16 9.90 9.97 9.87 9.97 0.1M
2023-06-15 9.86 9.93 9.81 9.91 0.1M
2023-06-14 10.06 10.06 9.75 9.80 0.4M
2023-06-13 10.04 10.08 10.03 10.06 0.1M
2023-06-12 10.08 10.11 9.95 10.04 0.1M
2023-06-09 10.02 10.12 10.01 10.08 0.1M
2023-06-07 9.84 10.01 9.84 10.01 0.2M
2023-06-06 9.75 9.84 9.75 9.83 0.1M
2023-06-05 9.65 9.82 9.61 9.75 0.1M
2023-06-02 9.78 9.85 9.48 9.64 0.3M
2023-06-01 9.76 9.82 9.73 9.78 0.1M
2023-05-31 9.73 9.79 9.73 9.76 0.1M
2023-05-30 9.73 9.79 9.73 9.73 0.1M
2023-05-29 9.73 9.74 9.70 9.73 0.1M
2023-05-26 9.69 9.73 9.65 9.73 0.1M
2023-05-25 9.65 9.69 9.61 9.69 0.1M
2023-05-24 9.68 9.71 9.61 9.65 0.1M
2023-05-23 9.67 9.71 9.66 9.68 0.1M
2023-05-22 9.65 9.71 9.65 9.65 0.1M
2023-05-19 9.61 9.65 9.59 9.65 0.1M
2023-05-18 9.65 9.66 9.57 9.61 0.1M
2023-05-17 9.65 9.69 9.60 9.63 0.1M
2023-05-16 9.61 9.65 9.61 9.64 0.1M
2023-05-15 9.60 9.64 9.57 9.62 0.1M
2023-05-12 9.63 9.64 9.57 9.60 0.1M
2023-05-11 9.60 9.65 9.55 9.63 0.1M
2023-05-10 9.57 9.60 9.41 9.60 0.2M
2023-05-09 9.50 9.57 9.44 9.55 0.1M
2023-05-08 9.52 9.60 9.50 9.52 0.1M
2023-05-06 113.50 113.50 113.50 113.50 0.0M
2023-05-05 9.44 9.56 9.28 9.52 0.1M
2023-05-04 9.20 9.40 9.13 9.40 0.1M
2023-05-03 9.52 9.59 9.07 9.20 0.3M
2023-05-02 9.46 9.69 9.46 9.52 0.1M
2023-04-28 9.20 9.54 9.19 9.46 0.1M
2023-04-27 9.15 9.21 9.07 9.19 0.1M
2023-04-26 9.09 9.15 9.07 9.15 0.1M
2023-04-25 8.98 9.13 8.98 9.10 0.1M
2023-04-24 9.03 9.15 8.93 8.96 0.1M
2023-04-20 9.05 9.09 8.98 9.03 0.1M
2023-04-19 9.04 9.12 8.99 9.04 0.1M
2023-04-18 8.81 9.07 8.81 9.05 0.2M
2023-04-17 8.57 8.80 8.57 8.80 0.2M
2023-04-14 8.40 8.56 8.40 8.50 0.2M
2023-04-13 8.33 8.41 8.33 8.37 0.1M
2023-04-12 8.46 8.48 8.31 8.38 0.3M
2023-04-11 8.36 8.47 8.36 8.46 0.1M
2023-04-10 8.35 8.43 8.32 8.35 0.2M
2023-04-06 8.36 8.39 8.31 8.33 0.1M
2023-04-05 8.29 8.39 8.29 8.36 0.1M
2023-04-04 8.30 8.32 8.23 8.29 0.1M
2023-04-03 8.23 8.30 8.22 8.22 0.1M
2023-03-31 8.21 8.30 8.19 8.22 0.1M
2023-03-30 8.14 8.21 8.10 8.15 0.1M
2023-03-29 8.19 8.21 8.00 8.09 0.2M
2023-03-28 8.19 8.23 8.16 8.19 0.1M
2023-03-27 8.23 8.26 8.16 8.16 0.1M
2023-03-24 8.23 8.30 8.19 8.22 0.1M
2023-03-23 8.21 8.27 8.20 8.23 0.1M
2023-03-22 8.22 8.31 8.19 8.22 0.1M
2023-03-21 8.19 8.26 8.19 8.22 0.1M
2023-03-20 8.24 8.31 8.19 8.19 0.2M
2023-03-17 8.23 8.31 8.21 8.23 0.1M
2023-03-16 8.33 8.44 8.18 8.22 0.2M
2023-03-15 8.33 8.43 8.23 8.29 0.1M
2023-03-14 8.29 8.35 8.19 8.26 0.1M
2023-03-13 8.42 8.47 8.19 8.27 0.2M
2023-03-10 8.58 8.79 8.33 8.40 0.2M
2023-03-09 8.81 8.83 8.56 8.58 0.1M
2023-03-08 8.73 8.87 8.63 8.81 0.1M
2023-03-07 8.73 8.73 8.49 8.72 0.1M
2023-03-06 8.56 8.81 8.56 8.73 0.2M
2023-03-03 8.56 8.68 8.56 8.61 0.1M
2023-03-02 8.62 8.67 8.53 8.55 0.1M
2023-03-01 8.46 8.63 8.46 8.62 0.1M
2023-02-28 8.41 8.48 8.35 8.45 0.1M
2023-02-27 8.36 8.44 8.35 8.41 0.1M
2023-02-24 8.32 8.39 8.31 8.35 0.1M
2023-02-23 8.25 8.32 8.25 8.32 0.1M
2023-02-22 8.26 8.28 8.24 8.25 0.1M
2023-02-17 8.17 8.26 8.17 8.26 0.1M
2023-02-16 8.22 8.26 8.17 8.17 0.1M
2023-02-15 8.19 8.25 8.19 8.21 0.1M
2023-02-14 8.16 8.22 8.16 8.19 0.1M
2023-02-13 8.23 8.27 8.14 8.16 0.1M
2023-02-10 8.21 8.24 8.18 8.22 0.1M
2023-02-09 8.21 8.30 8.21 8.21 0.1M
2023-02-08 8.24 8.32 8.20 8.25 0.1M
2023-02-07 8.28 8.36 8.20 8.24 0.1M
2023-02-06 8.19 8.45 8.16 8.28 0.3M
2023-02-03 8.42 8.42 8.14 8.16 0.3M
2023-02-02 8.36 8.48 8.36 8.42 0.1M
2023-02-01 8.41 8.41 8.33 8.36 0.1M
2023-01-31 8.24 8.41 8.24 8.41 0.1M
2023-01-30 8.22 8.32 8.22 8.32 0.1M
2023-01-27 8.28 8.32 8.19 8.21 0.1M
2023-01-26 8.27 8.33 8.27 8.28 0.1M
2023-01-25 8.27 8.34 8.23 8.27 0.1M
2023-01-24 8.23 8.31 8.23 8.23 0.1M
2023-01-23 8.20 8.33 8.20 8.22 0.2M
2023-01-20 8.04 8.24 8.04 8.20 0.2M
2023-01-19 8.16 8.20 8.00 8.04 0.3M
2023-01-18 8.35 8.42 8.10 8.13 0.3M
2023-01-17 8.17 8.37 8.17 8.35 0.2M
2023-01-16 8.41 8.41 8.07 8.16 0.5M
2023-01-13 8.68 8.70 8.33 8.49 0.6M
2023-01-12 8.99 9.04 8.57 8.70 0.4M
2023-01-11 9.06 9.11 9.01 9.04 0.1M
2023-01-10 9.06 9.11 9.05 9.06 0.1M
2023-01-09 9.11 9.11 9.01 9.06 0.1M
2023-01-06 9.14 9.20 9.04 9.11 0.1M
2023-01-05 9.30 9.34 9.04 9.13 0.3M
2023-01-04 9.26 9.38 9.13 9.38 0.2M
2023-01-03 9.26 9.33 9.13 9.30 0.1M
2023-01-02 9.30 9.34 9.22 9.28 0.1M