Galapagos Recebiveis Imobiliarios FII

GCRI11
🏛️ brazil →
66.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 66.00 66.09 65.40 65.72 0.1K
10:05 65.49 65.49 65.49 65.49 0.0K
10:25 65.49 65.49 65.49 65.49 0.0K
12:45 65.49 65.49 65.49 65.49 0.0K
12:50 65.49 65.49 65.49 65.49 0.0K
13:25 65.45 65.45 65.45 65.45 0.0K
13:35 65.45 65.45 65.45 65.45 0.0K
13:45 65.45 65.45 65.45 65.45 0.0K
14:30 65.46 65.46 65.46 65.46 0.0K
14:50 65.49 65.49 65.49 65.49 0.0K
14:55 65.49 65.49 65.49 65.49 0.0K
15:30 65.59 65.70 65.49 65.49 0.0K
16:10 65.49 65.49 65.49 65.49 0.0K
16:20 65.45 65.49 65.45 65.49 0.0K
16:30 65.62 65.62 65.62 65.62 0.0K
16:45 65.73 65.89 65.73 65.89 0.0K
16:50 65.80 66.09 65.46 65.89 0.1K
16:55 66.08 66.08 66.08 66.08 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 66.20 66.29 65.03 66.29 0.0M
2025-09-26 66.00 66.09 65.40 66.08 0.0M
2025-09-25 66.18 66.18 65.10 65.42 0.0M
2025-09-24 66.09 66.19 65.19 65.97 0.0M
2025-09-23 65.29 65.87 64.62 65.87 0.0M
2025-09-22 66.09 66.09 64.81 65.79 0.0M
2025-09-19 66.75 66.75 65.54 66.09 0.0M
2025-09-18 65.92 66.75 65.27 66.39 0.0M
2025-09-17 65.59 66.53 64.50 65.54 0.0M
2025-09-16 65.38 66.29 64.73 65.82 0.0M
2025-09-15 64.85 66.39 64.50 64.88 0.0M
2025-09-12 63.80 65.35 63.58 64.20 0.0M
2025-09-11 64.62 65.34 63.72 65.14 0.0M
2025-09-10 63.97 64.94 63.26 64.62 0.0M
2025-09-09 64.32 64.33 63.09 63.26 0.0M
2025-09-08 64.15 65.61 63.76 64.32 0.0M
2025-09-05 64.03 64.14 63.27 64.14 0.0M
2025-09-04 64.71 65.00 63.70 64.20 0.0M
2025-09-03 64.00 64.53 63.61 64.06 0.0M
2025-09-02 62.95 64.33 62.95 64.09 0.0M
2025-09-01 62.89 63.74 62.89 63.50 0.0M
2025-08-29 63.72 63.72 62.10 62.98 0.0M
2025-08-28 63.30 63.71 62.70 63.16 0.0M
2025-08-27 63.13 63.13 62.85 62.97 0.0M
2025-08-26 63.44 63.44 62.45 62.50 0.0M
2025-08-25 62.70 63.31 61.60 63.10 0.0M
2025-08-22 62.79 63.35 61.54 62.77 0.0M
2025-08-21 62.59 62.96 62.54 62.67 0.0M
2025-08-20 62.94 62.95 62.48 62.80 0.0M
2025-08-19 63.85 63.85 62.29 62.96 0.0M
2025-08-18 63.75 63.87 62.26 63.68 0.0M
2025-08-15 62.49 63.95 61.52 63.21 0.0M
2025-08-14 62.89 63.39 61.34 62.62 0.0M
2025-08-13 63.13 63.60 62.53 63.24 0.0M
2025-08-12 63.17 63.17 62.36 62.93 0.0M
2025-08-11 62.35 63.15 62.35 62.56 0.0M
2025-08-08 63.15 63.15 62.22 62.22 0.0M
2025-08-07 62.57 63.16 62.03 63.05 0.0M
2025-08-06 64.10 64.40 62.65 63.40 0.0M
2025-08-05 63.70 64.27 63.54 64.10 0.0M
2025-08-04 63.86 64.46 63.53 63.86 0.0M
2025-08-01 65.38 65.39 63.81 64.19 0.0M
2025-07-31 66.39 66.99 64.71 64.73 0.0M
2025-07-30 66.80 67.18 65.03 65.69 0.0M
2025-07-29 65.00 66.57 64.72 65.67 0.0M
2025-07-28 65.75 65.75 64.56 65.01 0.0M
2025-07-25 65.09 65.79 65.09 65.79 0.0M
2025-07-24 65.58 66.29 64.70 65.01 0.0M
2025-07-23 66.37 67.49 65.00 65.69 0.0M
2025-07-22 66.39 68.36 65.20 65.88 0.0M
2025-07-21 68.59 68.59 64.40 66.10 0.0M
2025-07-18 67.08 68.59 65.60 66.99 0.0M
2025-07-17 67.75 67.75 65.23 67.50 0.0M
2025-07-16 67.57 67.76 64.82 66.99 0.0M
2025-07-15 66.91 69.38 66.90 66.90 0.0M
2025-07-14 67.10 67.10 65.03 66.80 0.0M
2025-07-11 65.96 68.76 65.94 66.73 0.0M
2025-07-10 65.74 66.30 65.74 65.95 0.0M
2025-07-09 66.43 66.43 65.74 65.74 0.0M
2025-07-08 65.94 66.12 65.74 65.88 0.0M
2025-07-07 65.64 66.13 64.69 65.81 0.0M
2025-07-04 66.19 66.96 66.12 66.32 0.0M
2025-07-03 65.70 68.67 65.69 66.16 0.0M
2025-07-02 65.40 65.65 65.10 65.50 0.0M
2025-07-01 64.90 64.95 64.54 64.92 0.0M
2025-06-30 64.19 65.98 64.06 64.90 0.0M
2025-06-27 63.95 64.20 63.95 64.00 0.0M
2025-06-26 64.00 64.00 63.73 64.00 0.0M
2025-06-25 63.89 63.98 63.80 63.98 0.0M
2025-06-24 63.53 64.27 63.41 63.98 0.0M
2025-06-23 64.47 64.96 63.44 64.47 0.0M
2025-06-20 64.48 64.48 64.20 64.47 0.0M
2025-06-18 64.09 64.49 63.56 64.44 0.0M
2025-06-17 63.49 63.58 63.26 63.49 0.0M
2025-06-16 63.10 64.39 62.71 63.39 0.0M
2025-06-13 63.50 63.50 62.30 63.10 0.0M
2025-06-12 62.48 63.56 62.48 63.28 0.0M
2025-06-11 63.32 63.33 62.49 62.52 0.0M
2025-06-10 64.51 64.51 62.86 62.94 0.0M
2025-06-09 64.02 64.90 63.19 64.11 0.0M
2025-06-06 63.23 64.67 63.23 63.99 0.0M
2025-06-05 63.90 64.29 63.90 64.29 0.0M
2025-06-04 64.17 64.79 63.70 63.71 0.0M
2025-06-03 64.70 65.70 64.60 64.89 0.0M
2025-06-02 65.33 65.33 64.31 64.52 0.0M
2025-05-30 65.09 65.29 64.21 64.70 0.0M
2025-05-29 65.29 65.33 64.80 64.93 0.0M
2025-05-28 65.10 65.29 64.75 65.10 0.0M
2025-05-27 65.69 65.69 64.16 64.62 0.0M
2025-05-26 65.35 65.66 64.72 65.66 0.0M
2025-05-23 64.80 65.12 64.69 65.10 0.0M
2025-05-22 65.10 65.18 64.35 64.80 0.0M
2025-05-21 64.29 65.37 63.95 64.90 0.0M
2025-05-20 65.27 65.27 63.91 64.10 0.0M
2025-05-19 65.27 65.27 63.84 64.90 0.0M
2025-05-16 63.58 65.58 63.48 65.29 0.0M
2025-05-15 63.40 63.95 62.19 63.93 0.0M
2025-05-14 63.14 63.47 63.14 63.47 0.0M
2025-05-13 63.22 63.47 62.15 62.89 0.0M
2025-05-12 63.51 63.58 63.06 63.09 0.0M
2025-05-09 62.93 63.58 62.21 63.57 0.0M
2025-05-08 63.03 63.03 62.03 62.41 0.0M
2025-05-07 63.19 63.85 62.98 63.35 0.0M
2025-05-06 63.79 63.89 62.70 63.00 0.0M
2025-05-05 63.48 63.98 62.96 63.36 0.0M
2025-05-02 62.75 63.41 61.83 63.20 0.0M
2025-04-30 63.29 63.48 61.76 63.48 0.0M
2025-04-29 62.99 63.38 61.61 62.59 0.0M
2025-04-28 61.61 63.38 61.06 63.19 0.0M
2025-04-25 62.16 62.16 60.90 61.21 0.0M
2025-04-24 60.40 62.00 60.40 61.99 0.0M
2025-04-23 60.79 60.99 60.14 60.84 0.0M
2025-04-22 60.87 60.99 60.43 60.87 0.0M
2025-04-17 60.19 60.95 60.11 60.74 0.0M
2025-04-16 60.70 60.70 59.90 60.09 0.0M
2025-04-15 60.69 61.20 59.24 60.15 0.0M
2025-04-14 62.30 62.88 60.00 60.62 0.0M
2025-04-11 61.33 62.16 60.41 61.71 0.0M
2025-04-10 61.52 61.72 60.28 61.31 0.0M
2025-04-09 61.42 61.42 60.76 61.32 0.0M
2025-04-08 61.47 61.93 60.17 61.33 0.0M
2025-04-07 62.11 62.11 59.51 61.49 0.0M
2025-04-04 63.50 64.89 62.21 63.25 0.0M
2025-04-03 63.11 65.10 63.00 63.23 0.0M
2025-04-02 64.29 66.38 62.60 63.19 0.0M
2025-04-01 64.92 66.59 63.15 63.31 0.0M
2025-03-31 63.99 65.89 63.99 64.92 0.0M
2025-03-28 64.00 64.74 63.16 64.01 0.0M
2025-03-27 64.10 64.74 63.11 63.15 0.0M
2025-03-26 63.00 64.42 61.70 63.99 0.0M
2025-03-25 62.69 64.81 62.03 62.99 0.0M
2025-03-24 61.63 62.99 61.54 62.40 0.0M
2025-03-21 62.29 62.99 61.01 61.01 0.0M
2025-03-20 62.20 63.19 61.24 62.12 0.0M
2025-03-19 61.99 63.35 60.31 62.14 0.0M
2025-03-18 62.80 63.59 61.20 61.90 0.0M
2025-03-17 62.34 62.57 60.97 62.33 0.0M
2025-03-14 62.57 62.57 60.88 62.31 0.0M
2025-03-13 62.07 62.51 62.07 62.21 0.0M
2025-03-12 61.92 62.56 61.92 62.07 0.0M
2025-03-11 61.78 62.98 61.16 61.95 0.0M
2025-03-10 63.14 63.86 61.50 62.01 0.0M
2025-03-07 61.91 63.83 61.06 62.02 0.0M
2025-03-06 60.94 63.95 60.51 63.00 0.0M
2025-03-05 60.66 60.84 58.82 60.77 0.0M
2025-02-28 60.10 60.78 58.31 60.66 0.0M
2025-02-27 60.40 60.65 56.02 60.30 0.0M
2025-02-26 60.60 60.61 59.01 60.40 0.0M
2025-02-25 59.34 60.99 59.10 60.95 0.0M
2025-02-24 59.40 59.40 57.90 59.11 0.0M
2025-02-21 58.45 59.59 57.01 58.91 0.0M
2025-02-20 58.28 58.49 57.80 58.45 0.0M
2025-02-19 58.28 58.28 57.70 58.27 0.0M
2025-02-18 57.68 57.70 56.56 57.70 0.0M
2025-02-17 57.91 57.91 56.62 57.68 0.0M
2025-02-14 57.93 57.93 56.17 57.56 0.0M
2025-02-13 56.93 57.62 56.14 56.99 0.0M
2025-02-12 56.78 57.13 55.94 56.93 0.0M
2025-02-11 57.12 57.12 55.91 56.81 0.0M
2025-02-10 57.22 58.09 56.59 57.12 0.0M
2025-02-07 56.82 58.61 56.55 57.13 0.0M
2025-02-06 56.59 56.73 56.42 56.70 0.0M
2025-02-05 56.58 56.59 56.44 56.58 0.0M
2025-02-04 56.14 57.99 55.75 56.58 0.0M
2025-02-03 58.01 58.01 55.16 56.00 0.0M
2025-01-31 56.82 58.01 56.82 58.01 0.0M
2025-01-30 55.91 56.79 55.91 56.79 0.0M
2025-01-29 55.96 55.96 55.58 55.91 0.0M
2025-01-28 56.13 56.14 55.49 55.74 0.0M
2025-01-27 55.28 56.11 55.16 55.95 0.0M
2025-01-24 55.54 56.51 54.81 56.41 0.0M
2025-01-23 55.31 56.64 55.16 55.18 0.0M
2025-01-22 57.42 58.08 56.36 56.64 0.0M
2025-01-21 58.98 58.98 57.52 58.08 0.0M
2025-01-20 59.44 59.44 57.62 58.48 0.0M
2025-01-17 59.48 59.78 58.73 58.91 0.0M
2025-01-16 58.89 60.06 58.79 59.49 0.0M
2025-01-15 60.08 60.57 57.84 58.75 0.0M
2025-01-14 60.19 60.68 58.87 59.72 0.0M
2025-01-13 60.23 60.30 59.23 59.23 0.0M
2025-01-10 60.19 60.90 58.99 59.75 0.0M
2025-01-09 58.36 60.67 57.73 60.19 0.0M
2025-01-08 60.71 60.71 57.39 58.29 0.0M
2025-01-07 60.00 60.72 58.43 58.71 0.0M
2025-01-06 58.69 61.17 57.83 58.70 0.0M
2025-01-03 57.13 58.63 57.10 58.52 0.0M
2025-01-02 57.24 57.27 57.10 57.12 0.0M