Ggr Covipe Renda Fundo Investimento Imobiliario (BVMF:GGRC11)
Brazil · Delayed Price · Currency is BRL 10.17
-0.11 (-1.07%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3
BVMF:GGRC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.17 | 10.19 | 10.12 | 10.17 | 10.17 | -1.07% | 699,759 |
| Apr 1, 2026 | 10.30 | 10.34 | 10.28 | 10.28 | 10.18 | -0.19% | 783,751 |
| Mar 31, 2026 | 10.26 | 10.30 | 10.24 | 10.30 | 10.20 | 0.98% | 703,321 |
| Mar 30, 2026 | 10.17 | 10.23 | 10.16 | 10.20 | 10.10 | 0.59% | 758,192 |
| Mar 27, 2026 | 10.14 | 10.18 | 10.13 | 10.14 | 10.04 | 0.20% | 744,594 |
| Mar 26, 2026 | 10.18 | 10.18 | 10.12 | 10.12 | 10.02 | -0.39% | 995,565 |
| Mar 25, 2026 | 10.18 | 10.21 | 10.15 | 10.16 | 10.06 | 0.40% | 630,733 |
| Mar 24, 2026 | 10.19 | 10.20 | 10.12 | 10.12 | 10.02 | -0.39% | 824,188 |
| Mar 23, 2026 | 10.18 | 10.23 | 10.15 | 10.16 | 10.06 | 0.20% | 885,916 |
| Mar 20, 2026 | 10.21 | 10.21 | 10.13 | 10.14 | 10.04 | -0.78% | 1,012,005 |
| Mar 19, 2026 | 10.21 | 10.22 | 10.13 | 10.22 | 10.12 | 0.39% | 754,444 |
| Mar 18, 2026 | 10.23 | 10.26 | 10.18 | 10.18 | 10.08 | -0.39% | 723,936 |
| Mar 17, 2026 | 10.26 | 10.32 | 10.21 | 10.22 | 10.12 | -0.29% | 635,076 |
| Mar 16, 2026 | 10.20 | 10.25 | 10.16 | 10.25 | 10.15 | 1.28% | 788,061 |
| Mar 13, 2026 | 10.11 | 10.19 | 10.09 | 10.12 | 10.02 | 0.20% | 931,981 |
| Mar 12, 2026 | 10.21 | 10.21 | 10.10 | 10.10 | 10.00 | -1.17% | 1,153,537 |
| Mar 11, 2026 | 10.22 | 10.23 | 10.15 | 10.22 | 10.12 | 0.10% | 743,350 |
| Mar 10, 2026 | 10.25 | 10.26 | 10.17 | 10.21 | 10.11 | -0.10% | 713,532 |
| Mar 9, 2026 | 10.22 | 10.22 | 10.12 | 10.22 | 10.12 | 0.29% | 847,915 |
| Mar 6, 2026 | 10.25 | 10.27 | 10.16 | 10.19 | 10.09 | -0.59% | 836,712 |
| Mar 5, 2026 | 10.32 | 10.33 | 10.20 | 10.25 | 10.15 | -0.49% | 637,751 |
| Mar 4, 2026 | 10.29 | 10.34 | 10.23 | 10.30 | 10.20 | 0.68% | 720,357 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.19 | 10.23 | 10.13 | -2.11% | 1,202,645 |
| Mar 2, 2026 | 10.45 | 10.50 | 10.41 | 10.45 | 10.25 | 0.87% | 1,180,368 |
| Feb 27, 2026 | 10.41 | 10.42 | 10.35 | 10.36 | 10.16 | 0.58% | 975,797 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.25 | 10.30 | 10.10 | 0.68% | 900,318 |
| Feb 25, 2026 | 10.18 | 10.27 | 10.17 | 10.23 | 10.03 | 0.69% | 887,629 |
| Feb 24, 2026 | 10.14 | 10.17 | 10.13 | 10.16 | 9.96 | 0.30% | 887,024 |
| Feb 23, 2026 | 10.10 | 10.14 | 10.08 | 10.13 | 9.94 | 0.30% | 1,063,426 |
| Feb 20, 2026 | 10.05 | 10.10 | 10.03 | 10.10 | 9.91 | 0.70% | 851,022 |
| Feb 19, 2026 | 10.05 | 10.06 | 10.02 | 10.03 | 9.84 | -0.20% | 931,799 |
| Feb 18, 2026 | 10.05 | 10.07 | 10.02 | 10.05 | 9.86 | - | 947,527 |
| Feb 13, 2026 | 10.04 | 10.05 | 10.00 | 10.05 | 9.86 | 0.30% | 878,003 |
| Feb 12, 2026 | 10.02 | 10.02 | 9.99 | 10.02 | 9.83 | 0.20% | 985,910 |
| Feb 11, 2026 | 10.02 | 10.03 | 9.99 | 10.00 | 9.81 | -0.20% | 834,598 |
| Feb 10, 2026 | 10.03 | 10.03 | 9.99 | 10.02 | 9.83 | 0.20% | 995,820 |
| Feb 9, 2026 | 10.04 | 10.04 | 9.98 | 10.00 | 9.81 | 0.10% | 971,462 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.96 | 9.99 | 9.80 | 0.20% | 2,216,672 |
| Feb 5, 2026 | 9.97 | 10.00 | 9.96 | 9.97 | 9.78 | 0.10% | 905,340 |
| Feb 4, 2026 | 9.98 | 9.99 | 9.96 | 9.96 | 9.77 | -0.10% | 782,583 |
| Feb 3, 2026 | 10.00 | 10.00 | 9.95 | 9.97 | 9.78 | -0.80% | 1,030,812 |
| Feb 2, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 9.76 | - | 1,247,965 |
| Jan 30, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 9.76 | - | 1,050,191 |
| Jan 29, 2026 | 10.05 | 10.05 | 10.02 | 10.05 | 9.76 | 0.20% | 909,426 |
| Jan 28, 2026 | 10.04 | 10.04 | 9.99 | 10.03 | 9.74 | 0.20% | 993,270 |
| Jan 27, 2026 | 10.04 | 10.05 | 10.01 | 10.01 | 9.72 | -0.30% | 974,951 |
| Jan 26, 2026 | 10.04 | 10.04 | 10.00 | 10.04 | 9.75 | 0.10% | 861,616 |
| Jan 23, 2026 | 9.99 | 10.03 | 9.95 | 10.03 | 9.74 | 0.50% | 1,126,601 |
| Jan 22, 2026 | 9.95 | 9.98 | 9.93 | 9.98 | 9.69 | 0.30% | 1,021,313 |
| Jan 21, 2026 | 9.95 | 9.97 | 9.92 | 9.95 | 9.66 | - | 951,203 |