São Paulo - Delayed Quote
BRL
Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11.SA)
8.49
0.00
(0.00%)
As of 10:07:22 AM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
8.50
8.50
8.45
8.45
8.45
71,550
Nov 9, 2026
8.58
8.62
8.40
8.49
8.49
1,629,463
Nov 6, 2026
8.38
8.54
8.33
8.49
8.49
1,017,387
Nov 5, 2026
8.22
8.36
8.19
8.35
8.35
1,223,659
Nov 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2026
8.16
8.28
8.10
8.22
8.22
1,421,178
Nov 3, 2026
8.51
8.56
8.20
8.26
8.16
2,215,119
Oct 30, 2026
8.48
8.55
8.38
8.48
8.38
1,798,580
Oct 29, 2026
8.53
8.56
8.42
8.46
8.36
1,736,996
Oct 28, 2026
8.75
8.75
8.47
8.51
8.41
2,137,103
Oct 27, 2026
8.87
8.91
8.67
8.74
8.63
2,765,598
Oct 26, 2026
8.99
8.99
8.52
8.85
8.74
4,285,469
Oct 23, 2026
9.19
9.31
9.18
9.31
9.20
1,682,603
Oct 22, 2026
9.24
9.27
9.18
9.18
9.07
1,637,206
Oct 21, 2026
9.27
9.27
9.21
9.21
9.10
1,231,786
Oct 20, 2026
9.25
9.27
9.22
9.25
9.14
1,576,113
Oct 19, 2026
9.22
9.23
9.18
9.20
9.09
1,483,159
Oct 16, 2026
9.22
9.22
9.18
9.19
9.08
1,150,508
Oct 15, 2026
9.25
9.25
9.18
9.20
9.09
1,418,826
Oct 14, 2026
9.32
9.32
9.18
9.25
9.14
1,261,529
Oct 13, 2026
9.49
9.49
9.29
9.30
9.19
1,974,661
Oct 9, 2026
9.46
9.51
9.39
9.45
9.34
1,502,076
Oct 8, 2026
9.36
9.44
9.30
9.41
9.30
2,894,887
Oct 7, 2026
9.30
9.37
9.22
9.30
9.19
2,616,223
Oct 6, 2026
9.06
9.30
9.03
9.28
9.17
2,780,997
Oct 5, 2026
8.95
9.20
8.95
9.08
8.97
2,003,685
Oct 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
8.92
8.92
8.87
8.91
8.80
1,237,203
Oct 1, 2026
9.00
9.00
8.93
8.98
8.77
1,271,682
Sep 30, 2026
8.94
9.00
8.93
8.99
8.78
1,280,081
Sep 29, 2026
8.92
8.94
8.91
8.91
8.70
1,100,425
Sep 28, 2026
8.98
8.99
8.92
8.93
8.72
1,374,641
Sep 25, 2026
8.95
8.97
8.90
8.97
8.76
1,240,204
Sep 24, 2026
8.97
8.99
8.93
8.93
8.72
1,203,353
Sep 23, 2026
9.00
9.02
8.96
8.96
8.75
1,428,362
Sep 22, 2026
9.02
9.02
8.99
8.99
8.78
1,159,447
Sep 21, 2026
9.00
9.03
8.98
9.03
8.82
1,622,169
Sep 18, 2026
9.05
9.07
8.99
9.00
8.79
1,331,387
Sep 17, 2026
9.01
9.09
8.98
9.09
8.88
1,333,869
Sep 16, 2026
9.01
9.03
8.98
9.01
8.80
1,192,362
Sep 15, 2026
8.99
9.01
8.98
8.99
8.78
1,421,663
Sep 14, 2026
9.00
9.02
8.96
8.99
8.78
1,493,397
Sep 11, 2026
9.01
9.02
8.98
8.99
8.78
958,043
Sep 10, 2026
8.98
9.02
8.97
9.00
8.79
1,286,936
Sep 9, 2026
9.02
9.02
8.98
9.00
8.79
1,373,513
Sep 8, 2026
9.02
9.06
9.01
9.01
8.80
1,735,391
Sep 4, 2026
9.05
9.05
8.99
9.01
8.80
1,718,621
Sep 3, 2026
9.02
9.05
8.99
9.05
8.84
1,755,799
Sep 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
9.10
9.10
9.00
9.00
8.79
1,787,148
Sep 1, 2026
9.13
9.20
9.06
9.20
8.89
1,899,172
Aug 31, 2026
9.12
9.13
9.03
9.13
8.82
1,984,079
Aug 28, 2026
9.08
9.10
8.99
9.06
8.75
2,572,298
Aug 27, 2026
9.03
9.08
8.99
9.08
8.77
1,552,522
Aug 26, 2026
9.11
9.12
9.03
9.04
8.74
1,380,562
Aug 25, 2026
9.00
9.10
8.98
9.10
8.79
2,164,614
Aug 24, 2026
9.07
9.07
8.95
9.00
8.70
3,168,287
Aug 21, 2026
9.07
9.09
9.04
9.06
8.75
2,622,565
Aug 20, 2026
9.15
9.16
9.02
9.07
8.76
2,064,563
Aug 19, 2026
9.14
9.20
9.12
9.12
8.81
2,026,817
Aug 18, 2026
9.12
9.16
9.04
9.09
8.78
2,185,184
Aug 17, 2026
9.37
9.37
9.05
9.09
8.78
2,924,484
Aug 14, 2026
9.37
9.39
9.21
9.37
9.05
2,390,702
Aug 13, 2026
9.48
9.50
9.29
9.39
9.07
1,878,626
Aug 12, 2026
9.60
9.61
9.46
9.50
9.18
1,688,159
Aug 11, 2026
9.65
9.69
9.56
9.59
9.27
1,519,087
Aug 10, 2026
9.70
9.70
9.62
9.65
9.32
7,484,820
Aug 7, 2026
9.64
9.69
9.61
9.68
9.35
1,360,969
Aug 6, 2026
9.68
9.70
9.61
9.62
9.30
1,374,805
Aug 5, 2026
9.72
9.77
9.65
9.67
9.34
1,993,518
Aug 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
9.86
9.86
9.77
9.77
9.44
1,306,842
Aug 3, 2026
10.04
10.06
9.92
9.96
9.53
1,490,836
Jul 31, 2026
10.03
10.05
9.99
10.03
9.59
744,026
Jul 30, 2026
9.90
10.01
9.87
9.98
9.55
925,173
Jul 29, 2026
9.91
9.92
9.85
9.90
9.47
1,309,971
Jul 28, 2026
9.87
9.92
9.84
9.89
9.46
1,443,483
Jul 27, 2026
9.94
9.95
9.84
9.87
9.44
1,426,749
Jul 24, 2026
9.92
9.94
9.88
9.91
9.48
1,346,208
Jul 23, 2026
9.89
9.94
9.87
9.91
9.48
1,018,773
Jul 22, 2026
9.94
9.95
9.86
9.88
9.45
1,240,903
Jul 21, 2026
9.93
9.95
9.86
9.92
9.49
1,311,871
Jul 20, 2026
9.98
9.98
9.90
9.92
9.49
1,526,186
Jul 17, 2026
9.86
9.92
9.83
9.92
9.49
1,626,073
Jul 16, 2026
9.77
9.83
9.70
9.82
9.39
1,835,029
Jul 15, 2026
9.74
9.76
9.68
9.72
9.30
1,609,080
Jul 14, 2026
9.72
9.73
9.68
9.71
9.29
1,354,308
Jul 13, 2026
9.77
9.79
9.68
9.71
9.29
1,516,029
Jul 10, 2026
9.70
9.73
9.68
9.72
9.30
1,413,648
Jul 9, 2026
9.68
9.68
9.64
9.68
9.26
1,139,845
Jul 8, 2026
9.67
9.68
9.64
9.66
9.24
1,629,676
Jul 7, 2026
9.65
9.69
9.64
9.65
9.23
1,471,994
Jul 6, 2026
9.70
9.71
9.65
9.68
9.26
1,227,858
Jul 3, 2026
9.73
9.73
9.67
9.69
9.27
1,163,090
Jul 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
9.79
9.80
9.68
9.70
9.28
1,545,989
Jul 1, 2026
9.90
9.90
9.84
9.89
9.36
1,548,988
Jun 30, 2026
9.84
9.90
9.81
9.89
9.36
1,250,794
Jun 29, 2026
9.82
9.86
9.76
9.84
9.32
1,322,228
Jun 26, 2026
9.75
9.79
9.72
9.79
9.27
1,687,315
Jun 25, 2026
9.76
9.77
9.71
9.73
9.21
1,288,434
Jun 24, 2026
9.75
9.78
9.71
9.74
9.22
1,180,954
Jun 23, 2026
9.86
9.88
9.73
9.73
9.21
2,228,748
Jun 22, 2026
9.90
9.92
9.86
9.87
9.35
1,206,967
Jun 19, 2026
9.95
9.96
9.85
9.85
9.33
1,988,859
Jun 18, 2026
9.94
9.95
9.88
9.95
9.42
1,424,253
Jun 17, 2026
9.99
9.99
9.90
9.94
9.41
1,203,829
Jun 16, 2026
10.03
10.03
9.94
9.97
9.44
1,237,366
Jun 15, 2026
9.98
10.04
9.98
10.02
9.49
1,163,009
Jun 12, 2026
9.94
9.98
9.93
9.97
9.44
1,419,740
Jun 11, 2026
9.93
9.94
9.89
9.93
9.40
1,315,999
Jun 10, 2026
9.96
9.96
9.88
9.92
9.39
1,382,918
Jun 9, 2026
9.96
9.98
9.91
9.95
9.42
1,668,187
Jun 8, 2026
9.98
10.00
9.91
9.92
9.39
1,173,843
Jun 5, 2026
9.96
9.98
9.90
9.98
9.45
1,165,483
Jun 3, 2026
9.96
9.97
9.90
9.95
9.42
1,011,927
Jun 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
9.98
9.99
9.92
9.95
9.42
1,450,902
Jun 1, 2026
10.19
10.19
10.03
10.03
9.40
1,573,565
May 29, 2026
10.10
10.15
10.05
10.15
9.52
992,208
May 28, 2026
10.07
10.09
10.02
10.09
9.46
948,829
May 27, 2026
10.10
10.10
10.02
10.05
9.42
1,073,934
May 26, 2026
10.12
10.12
10.05
10.07
9.44
862,886
May 25, 2026
10.15
10.18
10.08
10.09
9.46
1,202,686
May 22, 2026
10.14
10.15
10.09
10.11
9.48
812,054
May 21, 2026
10.15
10.16
10.06
10.13
9.50
784,950
May 20, 2026
10.05
10.15
10.01
10.15
9.52
1,014,445
May 19, 2026
10.12
10.12
10.01
10.01
9.38
1,054,797
May 18, 2026
10.20
10.20
10.09
10.10
9.47
1,106,136
May 15, 2026
10.18
10.22
10.13
10.19
9.55
838,625
May 14, 2026
10.17
10.18
10.14
10.17
9.53
885,348
May 13, 2026
10.24
10.24
10.13
10.13
9.50
786,427
May 12, 2026
10.21
10.23
10.16
10.21
9.57
737,923
May 11, 2026
10.36
10.43
10.15
10.17
9.53
1,186,187
May 8, 2026
10.24
10.31
10.20
10.31
9.67
1,095,841
May 7, 2026
10.15
10.20
10.15
10.20
9.56
918,451
May 6, 2026
10.14
10.16
10.11
10.15
9.52
1,179,570
May 5, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
10.12
10.14
10.05
10.10
9.47
1,042,149
May 4, 2026
10.29
10.31
10.19
10.20
9.47
1,328,021
Apr 30, 2026
10.20
10.27
10.18
10.27
9.53
1,133,614
Apr 29, 2026
10.19
10.25
10.15
10.18
9.45
994,064
Apr 28, 2026
10.22
10.23
10.17
10.19
9.46
704,583
Apr 27, 2026
10.24
10.24
10.18
10.23
9.50
823,803
Apr 24, 2026
10.23
10.23
10.15
10.20
9.47
856,329
Apr 23, 2026
10.25
10.25
10.16
10.18
9.45
843,376
Apr 22, 2026
10.29
10.31
10.21
10.23
9.50
920,020
Apr 20, 2026
10.20
10.29
10.17
10.26
9.52
1,320,311
Apr 17, 2026
10.15
10.20
10.12
10.18
9.45
966,161
Apr 16, 2026
10.16
10.18
10.03
10.18
9.45
1,770,325
Apr 15, 2026
10.17
10.18
10.14
10.14
9.41
1,134,821
Apr 14, 2026
10.17
10.18
10.13
10.14
9.41
999,433
Apr 13, 2026
10.20
10.21
10.16
10.17
9.44
695,135
Apr 10, 2026
10.18
10.20
10.16
10.18
9.45
687,173
Apr 9, 2026
10.21
10.21
10.15
10.16
9.43
822,436
Apr 8, 2026
10.17
10.24
10.14
10.15
9.42
1,036,363
Apr 7, 2026
10.18
10.18
10.13
10.13
9.40
803,630
Apr 6, 2026
10.22
10.22
10.15
10.16
9.43
951,870
Apr 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
10.17
10.19
10.12
10.17
9.44
700,398
Apr 1, 2026
10.30
10.34
10.28
10.28
9.45
787,850
Mar 31, 2026
10.26
10.30
10.24
10.30
9.47
727,680
Mar 30, 2026
10.17
10.23
10.16
10.20
9.38
765,020
Mar 27, 2026
10.14
10.18
10.13
10.14
9.32
745,841
Mar 26, 2026
10.18
10.18
10.12
10.12
9.30
1,000,239
Mar 25, 2026
10.18
10.21
10.15
10.16
9.34
642,669
Mar 24, 2026
10.19
10.20
10.12
10.12
9.30
848,485
Mar 23, 2026
10.18
10.23
10.15
10.16
9.34
890,948
Mar 20, 2026
10.21
10.21
10.13
10.14
9.32
1,013,291
Mar 19, 2026
10.21
10.22
10.13
10.22
9.39
757,059
Mar 18, 2026
10.23
10.26
10.18
10.18
9.36
730,054
Mar 17, 2026
10.26
10.32
10.21
10.22
9.39
642,837
Mar 16, 2026
10.20
10.25
10.16
10.25
9.42
800,299
Mar 13, 2026
10.11
10.19
10.09
10.12
9.30
935,239
Mar 12, 2026
10.21
10.21
10.10
10.10
9.28
1,182,554
Mar 11, 2026
10.22
10.23
10.15
10.22
9.39
756,907
Mar 10, 2026
10.25
10.26
10.17
10.21
9.39
723,217
Mar 9, 2026
10.22
10.22
10.12
10.22
9.39
852,416
Mar 6, 2026
10.25
10.27
10.16
10.19
9.37
836,885
Mar 5, 2026
10.32
10.33
10.20
10.25
9.42
637,751
Mar 4, 2026
10.29
10.34
10.23
10.30
9.47
720,357
Mar 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
10.40
10.40
10.19
10.23
9.40
1,202,645
Mar 2, 2026
10.45
10.50
10.41
10.45
9.51
1,180,368
Feb 27, 2026
10.41
10.42
10.35
10.36
9.43
975,976
Feb 26, 2026
10.30
10.30
10.25
10.30
9.38
900,318
Feb 25, 2026
10.18
10.27
10.17
10.23
9.31
887,629
Feb 24, 2026
10.14
10.17
10.13
10.16
9.25
887,024
Feb 23, 2026
10.10
10.14
10.08
10.13
9.22
1,063,426
Feb 20, 2026
10.05
10.10
10.03
10.10
9.20
853,185
Feb 19, 2026
10.05
10.06
10.02
10.03
9.13
931,799
Feb 18, 2026
10.05
10.07
10.02
10.05
9.15
947,527
Feb 13, 2026
10.04
10.05
10.00
10.05
9.15
879,114
Feb 12, 2026
10.02
10.02
9.99
10.02
9.12
985,910
Feb 11, 2026
10.02
10.03
9.99
10.00
9.10
834,598
Feb 10, 2026
10.03
10.03
9.99
10.02
9.12
995,820
Feb 9, 2026
10.04
10.04
9.98
10.00
9.10
971,462
Feb 6, 2026
10.00
10.00
9.96
9.99
9.10
2,217,154
Feb 5, 2026
9.97
10.00
9.96
9.97
9.08
905,340
Feb 4, 2026
9.98
9.99
9.96
9.96
9.07
782,583
Feb 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
10.00
10.00
9.95
9.97
9.08
1,030,812
Feb 2, 2026
10.05
10.05
10.03
10.05
9.06
1,247,965
Jan 30, 2026
10.05
10.05
10.03
10.05
9.06
1,051,872
Jan 29, 2026
10.05
10.05
10.02
10.05
9.06
909,426
Jan 28, 2026
10.04
10.04
9.99
10.03
9.04
993,270
Jan 27, 2026
10.04
10.05
10.01
10.01
9.02
974,951
Jan 26, 2026
10.04
10.04
10.00
10.04
9.05
861,616
Jan 23, 2026
9.99
10.03
9.95
10.03
9.04
1,127,283
Jan 22, 2026
9.95
9.98
9.93
9.98
9.00
1,021,313
Jan 21, 2026
9.95
9.97
9.92
9.95
8.97
951,203
Jan 20, 2026
9.99
9.99
9.93
9.95
8.97
952,062
Jan 19, 2026
10.03
10.03
9.96
9.99
9.00
963,613
Jan 16, 2026
9.97
10.05
9.91
10.04
9.05
1,160,763
Jan 15, 2026
9.96
9.96
9.91
9.95
8.97
685,093
Jan 14, 2026
9.90
9.93
9.88
9.93
8.95
761,262
Jan 13, 2026
9.88
9.88
9.85
9.88
8.91
699,566
Jan 12, 2026
9.87
9.89
9.85
9.88
8.91
681,096
Jan 9, 2026
9.86
9.88
9.85
9.87
8.90
665,992
Jan 8, 2026
9.85
9.86
9.82
9.85
8.88
577,741
Jan 7, 2026
9.85
9.86
9.82
9.85
8.88
686,821
Jan 6, 2026
9.85
9.85
9.82
9.85
8.88
638,786
Jan 5, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
9.85
9.85
9.81
9.85
8.88
790,004
Jan 2, 2026
9.94
9.94
9.89
9.93
8.86
1,083,915
Dec 30, 2025
9.92
9.92
9.83
9.90
8.83
1,084,376
Dec 29, 2025
9.94
9.94
9.82
9.88
8.82
1,087,144
Dec 26, 2025
9.86
9.89
9.82
9.87
8.81
1,112,843
Dec 23, 2025
9.78
9.80
9.74
9.78
8.73
1,160,465
Dec 22, 2025
9.80
9.82
9.74
9.75
8.70
1,172,824
Dec 19, 2025
9.76
9.81
9.75
9.75
8.70
951,287
Dec 18, 2025
9.77
9.79
9.75
9.75
8.70
985,202
Dec 17, 2025
9.78
9.80
9.75
9.76
8.71
933,270
Dec 16, 2025
9.80
9.80
9.77
9.77
8.72
887,032
Dec 15, 2025
9.84
9.84
9.78
9.78
8.73
1,100,891
Dec 12, 2025
9.82
9.85
9.79
9.79
8.74
1,070,289
Dec 11, 2025
9.83
9.84
9.79
9.79
8.74
996,514
Dec 10, 2025
9.82
9.84
9.80
9.81
8.75
764,062
Dec 9, 2025
9.88
9.88
9.80
9.80
8.74
1,195,429
Dec 8, 2025
9.88
9.89
9.84
9.87
8.81
847,618
Dec 5, 2025
9.90
9.90
9.83
9.84
8.78
944,541
Dec 4, 2025
9.90
9.90
9.86
9.89
8.82
844,562
Dec 3, 2025
9.91
9.92
9.86
9.87
8.81
818,952
Dec 2, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
9.89
9.90
9.87
9.90
8.83
789,996
Dec 1, 2025
9.99
9.99
9.94
9.97
8.81
1,006,178
Nov 28, 2025
9.91
9.94
9.89
9.92
8.76
851,268
Nov 27, 2025
9.91
9.92
9.88
9.89
8.74
998,535
Nov 26, 2025
9.91
9.92
9.87
9.89
8.74
797,477
Nov 25, 2025
9.92
9.93
9.85
9.90
8.75
1,054,981
Nov 24, 2025
9.93
9.93
9.89
9.92
8.76
681,470
Nov 21, 2025
9.93
9.94
9.89
9.91
8.75
3,979,145
Nov 19, 2025
9.94
9.94
9.89
9.90
8.75
672,804
Nov 18, 2025
9.92
9.93
9.88
9.90
8.75
1,663,187
Nov 17, 2025
9.94
9.95
9.89
9.90
8.75
828,148
Nov 14, 2025
9.97
9.97
9.91
9.93
8.77
741,866
Nov 13, 2025
9.97
9.99
9.92
9.93
8.77
456,567
Nov 12, 2025
9.95
9.97
9.93
9.96
8.80
485,590
Nov 11, 2025
9.93
9.96
9.93
9.94
8.78
555,143
Nov 10, 2025
9.93
9.94
9.89
9.93
8.77
552,433
