Ggr Covipe Renda Fundo Investimento Imobiliario (BVMF:GGRC11)
Brazil · Delayed Price · Currency is BRL 9.63
-0.07 (-0.72%)
At close: Aug 6, 2025, 4:55 PM GMT-3
BVMF:GGRC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.66 | 9.68 | 9.60 | 9.61 | - | -0.21% | 464,812 |
| Aug 6, 2025 | 9.69 | 9.69 | 9.61 | 9.63 | - | -0.72% | 406,051 |
| Aug 5, 2025 | 9.71 | 9.72 | 9.64 | 9.70 | - | -0.10% | 408,664 |
| Aug 4, 2025 | 9.74 | 9.74 | 9.65 | 9.71 | - | -1.02% | 396,723 |
| Aug 1, 2025 | 9.75 | 9.83 | 9.74 | 9.81 | - | 0.72% | 646,462 |
| Jul 31, 2025 | 9.79 | 9.79 | 9.70 | 9.74 | - | 0.21% | 510,255 |
| Jul 30, 2025 | 9.78 | 9.80 | 9.71 | 9.72 | - | -0.51% | 501,836 |
| Jul 29, 2025 | 9.83 | 9.85 | 9.74 | 9.77 | - | -0.61% | 482,202 |
| Jul 28, 2025 | 9.84 | 9.84 | 9.78 | 9.83 | - | 0.41% | 438,390 |
| Jul 25, 2025 | 9.82 | 9.83 | 9.75 | 9.79 | - | -0.10% | 325,677 |
| Jul 24, 2025 | 9.82 | 9.84 | 9.74 | 9.80 | - | -0.10% | 347,834 |
| Jul 23, 2025 | 9.88 | 9.88 | 9.80 | 9.81 | - | -0.41% | 325,417 |
| Jul 22, 2025 | 9.85 | 9.88 | 9.82 | 9.85 | - | 0.10% | 412,475 |
| Jul 21, 2025 | 9.86 | 9.86 | 9.75 | 9.84 | - | -0.20% | 386,274 |
| Jul 18, 2025 | 9.88 | 9.88 | 9.80 | 9.86 | - | - | 431,836 |
| Jul 17, 2025 | 9.77 | 9.86 | 9.70 | 9.86 | - | 0.72% | 658,802 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.71 | 9.79 | - | -1.11% | 881,771 |
| Jul 15, 2025 | 9.94 | 9.95 | 9.86 | 9.90 | - | -0.30% | 720,867 |
| Jul 14, 2025 | 10.02 | 10.04 | 9.90 | 9.93 | - | -0.70% | 829,801 |
| Jul 11, 2025 | 10.00 | 10.02 | 9.97 | 10.00 | - | - | 326,306 |
| Jul 10, 2025 | 10.01 | 10.01 | 9.95 | 10.00 | - | -0.20% | 491,687 |
| Jul 9, 2025 | 10.02 | 10.03 | 10.00 | 10.02 | - | 0.20% | 272,509 |
| Jul 8, 2025 | 10.04 | 10.04 | 9.99 | 10.00 | - | -0.20% | 363,292 |
| Jul 7, 2025 | 10.03 | 10.04 | 9.99 | 10.02 | - | 0.10% | 413,695 |
| Jul 4, 2025 | 10.02 | 10.04 | 9.99 | 10.01 | - | -0.20% | 316,528 |
| Jul 3, 2025 | 10.03 | 10.04 | 9.99 | 10.03 | - | 0.10% | 311,755 |
| Jul 2, 2025 | 10.00 | 10.03 | 9.96 | 10.02 | - | -0.40% | 417,641 |
| Jul 1, 2025 | 10.15 | 10.15 | 10.00 | 10.06 | - | -0.30% | 625,154 |
| Jun 30, 2025 | 10.08 | 10.12 | 10.00 | 10.09 | - | 0.50% | 553,321 |
| Jun 27, 2025 | 10.09 | 10.09 | 10.00 | 10.04 | - | -0.50% | 458,492 |
| Jun 26, 2025 | 10.05 | 10.09 | 10.00 | 10.09 | - | 0.40% | 285,433 |
| Jun 25, 2025 | 10.05 | 10.06 | 9.99 | 10.05 | - | 0.20% | 249,044 |
| Jun 24, 2025 | 10.06 | 10.06 | 10.00 | 10.03 | - | - | 261,308 |
| Jun 23, 2025 | 10.08 | 10.08 | 9.99 | 10.03 | - | -0.50% | 409,498 |
| Jun 20, 2025 | 10.09 | 10.11 | 10.02 | 10.08 | - | 0.10% | 322,736 |
| Jun 18, 2025 | 10.05 | 10.08 | 10.01 | 10.07 | - | 0.20% | 198,363 |
| Jun 17, 2025 | 10.11 | 10.11 | 10.00 | 10.05 | - | -0.59% | 243,161 |
| Jun 16, 2025 | 10.04 | 10.11 | 10.01 | 10.11 | - | 0.70% | 228,421 |
| Jun 13, 2025 | 9.92 | 10.05 | 9.88 | 10.04 | - | 1.01% | 307,643 |
| Jun 12, 2025 | 9.98 | 10.00 | 9.90 | 9.94 | - | -0.10% | 254,289 |
| Jun 11, 2025 | 10.00 | 10.01 | 9.95 | 9.95 | - | -0.70% | 291,869 |
| Jun 10, 2025 | 10.04 | 10.05 | 9.95 | 10.02 | - | 0.30% | 288,146 |
| Jun 9, 2025 | 10.04 | 10.07 | 9.98 | 9.99 | - | -0.50% | 324,836 |
| Jun 6, 2025 | 9.98 | 10.04 | 9.96 | 10.04 | - | 0.90% | 220,682 |
| Jun 5, 2025 | 10.02 | 10.02 | 9.94 | 9.95 | - | -0.60% | 427,710 |
| Jun 4, 2025 | 10.03 | 10.04 | 9.97 | 10.01 | - | -0.20% | 706,705 |
| Jun 3, 2025 | 10.03 | 10.05 | 9.83 | 10.03 | - | -0.59% | 488,529 |
| Jun 2, 2025 | 10.14 | 10.15 | 10.06 | 10.09 | - | -0.10% | 326,308 |
| May 30, 2025 | 10.15 | 10.15 | 10.02 | 10.10 | - | 0.40% | 354,668 |
| May 29, 2025 | 10.05 | 10.07 | 10.01 | 10.06 | - | 0.20% | 285,757 |