S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11)
Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11) Historical

GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario

11.30

0.06 (0.53%)

May 17 2024 - Closed

Delayed by 15 minutes

GGRC11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	11.30	0.06	0.53%	11.24	11.35	11.20	114,505
May 16 2024	11.24	-0.01	-0.09%	11.25	11.25	11.20	119,777
May 15 2024	11.25	0.01	0.09%	11.24	11.26	11.19	141,631
May 14 2024	11.24	-0.02	-0.18%	11.26	11.30	11.20	94,219
May 13 2024	11.26	-0.01	-0.09%	11.29	11.30	11.20	170,914
May 10 2024	11.27	0.01	0.09%	11.27	11.31	11.26	93,359
May 09 2024	11.26	-0.04	-0.35%	11.32	11.32	11.25	61,621
May 08 2024	11.30	0.01	0.09%	11.29	11.31	11.21	76,134
May 07 2024	11.29	0.02	0.18%	11.33	11.33	11.25	79,731
May 06 2024	11.27	0.01	0.09%	11.26	11.34	11.25	134,540
May 03 2024	11.26	-0.01	-0.09%	11.24	11.28	11.22	119,486
May 02 2024	11.27	-0.13	-1.14%	11.40	11.42	11.25	181,760
Apr 30 2024	11.40	0.08	0.71%	11.33	11.40	11.31	95,288
Apr 29 2024	11.32	0.03	0.27%	11.33	11.35	11.30	157,599
Apr 26 2024	11.29	-0.02	-0.18%	11.31	11.32	11.27	83,388
Apr 25 2024	11.31	-0.01	-0.09%	11.33	11.34	11.28	87,517
Apr 24 2024	11.32	0.02	0.18%	11.33	11.34	11.26	145,301
Apr 23 2024	11.30	-0.04	-0.35%	11.35	11.36	11.27	106,777
Apr 22 2024	11.34	0.04	0.35%	11.33	11.35	11.28	130,868
Apr 19 2024	11.30	0.00	0.00%	11.32	11.34	11.27	117,649
Apr 18 2024	11.30	0.03	0.27%	11.27	11.33	11.24	120,185
Apr 17 2024	11.27	-0.08	-0.70%	11.34	11.36	11.21	237,390
Apr 16 2024	11.35	-0.06	-0.53%	11.41	11.44	11.30	135,072
Apr 15 2024	11.41	-0.03	-0.26%	11.37	11.49	11.35	181,394
Apr 12 2024	11.44	0.04	0.35%	11.39	11.44	11.37	84,860
Apr 11 2024	11.40	-0.05	-0.44%	11.45	11.49	11.35	214,529
Apr 10 2024	11.45	0.06	0.53%	11.39	11.45	11.37	94,604
Apr 09 2024	11.39	-0.03	-0.26%	11.42	11.43	11.34	173,315
Apr 08 2024	11.42	-0.16	-1.38%	11.52	11.52	11.40	201,827
Apr 05 2024	11.58	0.10	0.87%	11.48	11.58	11.46	83,103
Apr 04 2024	11.48	-0.01	-0.09%	11.50	11.53	11.45	104,527
Apr 03 2024	11.49	-0.16	-1.37%	11.56	11.63	11.44	128,166
Apr 02 2024	11.65	-0.02	-0.17%	11.43	11.65	11.35	250,402
Apr 01 2024	11.67	0.08	0.69%	11.60	11.68	11.60	179,591
Mar 28 2024	11.59	0.02	0.17%	11.57	11.60	11.53	107,000
Mar 27 2024	11.57	0.07	0.61%	11.55	11.59	11.48	121,577
Mar 26 2024	11.50	-0.06	-0.52%	11.56	11.60	11.50	94,767
Mar 25 2024	11.56	0.03	0.26%	11.55	11.59	11.50	123,483
Mar 22 2024	11.53	-0.02	-0.17%	11.54	11.56	11.48	98,008
Mar 21 2024	11.55	0.11	0.96%	11.43	11.55	11.43	109,763
Mar 20 2024	11.44	0.06	0.53%	11.41	11.47	11.39	84,453
Mar 19 2024	11.38	-0.02	-0.18%	11.40	11.42	11.35	126,072
Mar 18 2024	11.40	-0.09	-0.78%	11.46	11.49	11.34	284,810
Mar 15 2024	11.49	0.02	0.17%	11.45	11.53	11.44	108,640
Mar 14 2024	11.47	-0.02	-0.17%	11.50	11.55	11.46	79,988
Mar 13 2024	11.49	0.05	0.44%	11.45	11.53	11.44	76,048
Mar 12 2024	11.44	0.02	0.18%	11.45	11.52	11.39	132,510
Mar 11 2024	11.42	-0.08	-0.70%	11.50	11.68	11.40	118,523
Mar 08 2024	11.50	0.05	0.44%	11.45	11.61	11.36	137,746
Mar 07 2024	11.45	0.05	0.44%	11.43	11.46	11.35	94,461
Mar 06 2024	11.40	-0.01	-0.04%	11.40	11.48	11.25	79,607
Mar 05 2024	11.405	-0.01	-0.08%	11.414	11.429	11.35	116,580
Mar 04 2024	11.414	-0.17	-1.45%	11.417	11.481	11.377	104,970
Mar 01 2024	11.582	0.04	0.30%	11.57	11.60	11.498	147,220
Feb 29 2024	11.547	0.19	1.63%	11.362	11.547	11.361	95,660
Feb 28 2024	11.362	0.01	0.07%	11.354	11.412	11.348	123,680
Feb 27 2024	11.354	-0.03	-0.24%	11.381	11.382	11.30	170,870
Feb 26 2024	11.381	-0.01	-0.12%	11.395	11.432	11.362	132,690
Feb 23 2024	11.395	-0.02	-0.20%	11.418	11.471	11.384	130,140
Feb 22 2024	11.418	0.01	0.11%	11.407	11.47	11.40	85,630
Feb 21 2024	11.405	0.00	-0.02%	11.415	11.429	11.374	123,530
Feb 20 2024	11.407	0.02	0.19%	11.385	11.415	11.361	74,260
Feb 19 2024	11.385	0.03	0.30%	11.351	11.417	11.351	121,890

Ggr Covipe Renda Fundo I...

Metasphere Labs

ChainLink Token

Brazil National Football Team Fa

Universal Domains

Kava BEP2 Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions