Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 11.26 | 11.30 | 11.23 | 11.25 | 11.25 | 100,072 |
| May 21, 2024 | 11.29 | 11.31 | 11.23 | 11.26 | 11.26 | 82,293 |
| May 20, 2024 | 11.29 | 11.37 | 11.26 | 11.29 | 11.29 | 221,676 |
| May 17, 2024 | 11.24 | 11.35 | 11.20 | 11.28 | 11.28 | 114,505 |
| May 16, 2024 | 11.25 | 11.25 | 11.20 | 11.24 | 11.24 | 121,776 |
| May 15, 2024 | 11.24 | 11.26 | 11.19 | 11.25 | 11.25 | 141,996 |
| May 14, 2024 | 11.26 | 11.30 | 11.20 | 11.22 | 11.22 | 95,796 |
| May 13, 2024 | 11.29 | 11.30 | 11.20 | 11.25 | 11.25 | 171,576 |
| May 10, 2024 | 11.27 | 11.31 | 11.26 | 11.29 | 11.29 | 93,359 |
| May 09, 2024 | 11.32 | 11.32 | 11.25 | 11.26 | 11.26 | 67,806 |
| May 08, 2024 | 11.29 | 11.31 | 11.21 | 11.30 | 11.30 | 78,522 |
| May 07, 2024 | 11.33 | 11.33 | 11.25 | 11.28 | 11.28 | 81,686 |
| May 06, 2024 | 11.26 | 11.34 | 11.25 | 11.27 | 11.27 | 145,088 |
| May 03, 2024 | 11.24 | 11.28 | 11.22 | 11.28 | 11.28 | 119,486 |
| May 03, 2024 | 0.09 Dividend | |||||
| May 02, 2024 | 11.40 | 11.42 | 11.25 | 11.32 | 11.23 | 182,212 |
| Apr 30, 2024 | 11.33 | 11.36 | 11.31 | 11.36 | 11.27 | 98,247 |
| Apr 29, 2024 | 11.33 | 11.35 | 11.30 | 11.33 | 11.24 | 158,068 |
| Apr 26, 2024 | 11.31 | 11.32 | 11.27 | 11.30 | 11.21 | 83,591 |
| Apr 25, 2024 | 11.33 | 11.34 | 11.28 | 11.31 | 11.22 | 90,339 |
| Apr 24, 2024 | 11.33 | 11.34 | 11.26 | 11.30 | 11.21 | 145,985 |
| Apr 23, 2024 | 11.35 | 11.36 | 11.27 | 11.30 | 11.21 | 108,092 |
| Apr 22, 2024 | 11.33 | 11.34 | 11.28 | 11.34 | 11.25 | 131,883 |
| Apr 19, 2024 | 11.32 | 11.34 | 11.27 | 11.30 | 11.21 | 117,649 |
| Apr 18, 2024 | 11.27 | 11.33 | 11.24 | 11.32 | 11.23 | 120,932 |
| Apr 17, 2024 | 11.34 | 11.36 | 11.21 | 11.29 | 11.20 | 241,914 |
| Apr 16, 2024 | 11.41 | 11.44 | 11.31 | 11.34 | 11.25 | 137,533 |
| Apr 15, 2024 | 11.37 | 11.49 | 11.35 | 11.41 | 11.32 | 181,886 |
| Apr 12, 2024 | 11.39 | 11.44 | 11.37 | 11.44 | 11.35 | 85,189 |
| Apr 11, 2024 | 11.43 | 11.47 | 11.33 | 11.39 | 11.30 | 225,237 |
| Apr 10, 2024 | 11.37 | 11.43 | 11.35 | 11.43 | 11.34 | 95,371 |
| Apr 09, 2024 | 11.40 | 11.41 | 11.32 | 11.35 | 11.26 | 184,030 |
| Apr 08, 2024 | 11.50 | 11.50 | 11.38 | 11.40 | 11.31 | 204,275 |
| Apr 05, 2024 | 11.46 | 11.53 | 11.44 | 11.53 | 11.44 | 83,226 |
| Apr 04, 2024 | 11.48 | 11.51 | 11.43 | 11.47 | 11.38 | 107,697 |
| Apr 03, 2024 | 11.54 | 11.61 | 11.42 | 11.47 | 11.38 | 144,973 |
| Apr 02, 2024 | 11.43 | 11.58 | 11.35 | 11.44 | 11.35 | 294,152 |
| Apr 02, 2024 | 0.089866 Dividend | |||||
| Apr 01, 2024 | 11.60 | 11.68 | 11.60 | 11.67 | 11.49 | 196,332 |
| Mar 28, 2024 | 11.57 | 11.60 | 11.53 | 11.60 | 11.42 | 107,000 |
| Mar 27, 2024 | 11.55 | 11.59 | 11.48 | 11.56 | 11.38 | 122,267 |
| Mar 26, 2024 | 11.56 | 11.60 | 11.50 | 11.54 | 11.36 | 95,930 |
| Mar 25, 2024 | 11.55 | 11.59 | 11.50 | 11.55 | 11.37 | 124,737 |
| Mar 22, 2024 | 11.54 | 11.56 | 11.48 | 11.54 | 11.36 | 98,008 |
| Mar 21, 2024 | 11.43 | 11.54 | 11.43 | 11.54 | 11.36 | 110,572 |
| Mar 20, 2024 | 11.41 | 11.47 | 11.39 | 11.42 | 11.24 | 85,565 |
| Mar 19, 2024 | 11.40 | 11.42 | 11.35 | 11.39 | 11.21 | 128,217 |
| Mar 18, 2024 | 11.46 | 11.49 | 11.34 | 11.39 | 11.21 | 291,406 |
| Mar 15, 2024 | 11.45 | 11.53 | 11.44 | 11.49 | 11.31 | 108,640 |
| Mar 14, 2024 | 11.50 | 11.55 | 11.46 | 11.48 | 11.30 | 91,840 |
| Mar 13, 2024 | 11.45 | 11.53 | 11.44 | 11.48 | 11.30 | 78,552 |
| Mar 12, 2024 | 11.45 | 11.52 | 11.39 | 11.44 | 11.26 | 136,066 |
| Mar 11, 2024 | 11.50 | 11.68 | 11.43 | 11.47 | 11.29 | 196,853 |
| Mar 08, 2024 | 11.45 | 11.61 | 11.36 | 11.50 | 11.32 | 137,747 |
| Mar 07, 2024 | 11.43 | 11.46 | 11.35 | 11.45 | 11.27 | 94,461 |
| Mar 06, 2024 | 11.40 | 11.48 | 11.25 | 11.40 | 11.22 | 79,607 |
| Mar 06, 2024 | 10:1 Stock Split | |||||
| Mar 05, 2024 | 11.41 | 11.43 | 11.35 | 11.40 | 11.23 | 116,580 |
| Mar 04, 2024 | 11.42 | 11.48 | 11.38 | 11.41 | 11.24 | 104,970 |
| Mar 04, 2024 | 0.09 Dividend | |||||
| Mar 01, 2024 | 11.57 | 11.60 | 11.50 | 11.58 | 11.31 | 147,270 |
| Feb 29, 2024 | 11.36 | 11.55 | 11.36 | 11.55 | 11.28 | 95,660 |
| Feb 28, 2024 | 11.35 | 11.41 | 11.35 | 11.36 | 11.10 | 123,680 |
| Feb 27, 2024 | 11.38 | 11.38 | 11.30 | 11.35 | 11.09 | 170,870 |
| Feb 26, 2024 | 11.40 | 11.43 | 11.36 | 11.38 | 11.12 | 132,690 |
| Feb 23, 2024 | 11.42 | 11.47 | 11.38 | 11.40 | 11.13 | 130,470 |
| Feb 22, 2024 | 11.41 | 11.47 | 11.40 | 11.42 | 11.15 | 85,630 |
| Feb 21, 2024 | 11.41 | 11.43 | 11.37 | 11.40 | 11.14 | 123,530 |
| Feb 20, 2024 | 11.39 | 11.41 | 11.36 | 11.41 | 11.14 | 74,260 |
| Feb 19, 2024 | 11.35 | 11.42 | 11.35 | 11.39 | 11.12 | 121,890 |
| Feb 16, 2024 | 11.36 | 11.40 | 11.35 | 11.35 | 11.09 | 120,880 |
| Feb 15, 2024 | 11.35 | 11.39 | 11.32 | 11.35 | 11.08 | 115,920 |
| Feb 14, 2024 | 11.40 | 11.43 | 11.32 | 11.35 | 11.09 | 126,440 |
| Feb 09, 2024 | 11.31 | 11.36 | 11.31 | 11.36 | 11.10 | 104,090 |
| Feb 08, 2024 | 11.36 | 11.36 | 11.31 | 11.31 | 11.05 | 77,700 |
| Feb 07, 2024 | 11.36 | 11.36 | 11.33 | 11.36 | 11.10 | 107,260 |
| Feb 06, 2024 | 11.35 | 11.38 | 11.33 | 11.36 | 11.10 | 87,960 |
| Feb 05, 2024 | 11.41 | 11.42 | 11.35 | 11.35 | 11.09 | 85,220 |
| Feb 02, 2024 | 11.42 | 11.49 | 11.35 | 11.41 | 11.15 | 89,600 |
| Feb 02, 2024 | 0.9 Dividend | |||||
| Feb 01, 2024 | 11.52 | 11.55 | 11.49 | 11.51 | 10.37 | 78,690 |
| Jan 31, 2024 | 115.22 | 115.24 | 114.08 | 115.24 | 103.76 | 12,040 |
| Jan 30, 2024 | 114.99 | 115.23 | 114.65 | 115.22 | 103.74 | 6,911 |
| Jan 29, 2024 | 114.58 | 115.34 | 114.58 | 114.99 | 103.54 | 5,784 |
| Jan 26, 2024 | 114.89 | 115.01 | 114.50 | 114.58 | 103.17 | 8,146 |
| Jan 25, 2024 | 114.69 | 114.89 | 114.50 | 114.89 | 103.45 | 6,278 |
| Jan 24, 2024 | 114.50 | 114.89 | 114.50 | 114.69 | 103.27 | 5,347 |
| Jan 23, 2024 | 114.62 | 115.00 | 114.28 | 114.50 | 103.10 | 9,358 |
| Jan 22, 2024 | 114.55 | 114.73 | 114.13 | 114.62 | 103.20 | 9,860 |
| Jan 19, 2024 | 114.00 | 114.72 | 114.00 | 114.20 | 102.83 | 12,162 |
| Jan 18, 2024 | 114.22 | 114.22 | 113.90 | 114.00 | 102.65 | 5,686 |
| Jan 17, 2024 | 114.20 | 114.30 | 114.00 | 114.23 | 102.85 | 8,367 |
| Jan 16, 2024 | 114.20 | 114.20 | 113.98 | 114.20 | 102.83 | 6,813 |
| Jan 15, 2024 | 113.92 | 114.30 | 113.92 | 114.20 | 102.83 | 11,104 |
| Jan 12, 2024 | 113.98 | 114.19 | 113.58 | 113.92 | 102.57 | 7,912 |
| Jan 11, 2024 | 113.75 | 113.99 | 113.56 | 113.99 | 102.64 | 7,221 |
| Jan 10, 2024 | 113.69 | 113.75 | 113.34 | 113.75 | 102.42 | 9,996 |
| Jan 09, 2024 | 113.90 | 114.15 | 113.40 | 113.89 | 102.55 | 9,752 |
| Jan 08, 2024 | 113.60 | 114.23 | 113.60 | 113.80 | 102.47 | 10,734 |
| Jan 05, 2024 | 113.00 | 113.60 | 113.00 | 113.60 | 102.29 | 10,475 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.