Cotação atual, histórico e gráfico do papel: GOAT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GOAT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-0,27%	-0,14	51,73	51,77	51,22	52,15	2M	93
14/08/2025	0,19%	0,10	51,87	51,93	51,77	51,96	196K	781
13/08/2025	0,00%	0,00	51,77	51,77	51,72	51,87	50K	345
12/08/2025	0,21%	0,11	51,77	51,86	51,68	51,86	80K	431
11/08/2025	0,06%	0,03	51,66	51,63	51,60	51,80	458K	308
08/08/2025	0,51%	0,26	51,63	51,55	51,31	51,78	40K	35
07/08/2025	-0,16%	-0,08	51,37	51,45	51,34	51,53	81K	60

06/08/2025	0,16%	0,08	51,45	51,55	51,33	51,55	60K	37
05/08/2025	-0,08%	-0,04	51,37	51,41	51,30	51,53	131K	896
04/08/2025	0,06%	0,03	51,41	51,49	51,31	51,55	26K	58
01/08/2025	-0,27%	-0,14	51,38	51,60	51,22	51,85	43K	54
31/07/2025	0,08%	0,04	51,52	51,86	51,40	51,86	171K	1.004
30/07/2025	-0,17%	-0,09	51,48	51,55	51,40	52,25	209K	1.253
29/07/2025	0,23%	0,12	51,57	51,67	51,45	51,67	222K	824
28/07/2025	0,06%	0,03	51,45	51,61	51,34	51,61	117K	55
25/07/2025	0,23%	0,12	51,42	51,41	51,31	51,50	148K	48
24/07/2025	0,10%	0,05	51,30	51,31	51,25	51,55	2M	36
23/07/2025	-0,10%	-0,05	51,25	51,21	51,20	51,33	54K	41
22/07/2025	0,06%	0,03	51,30	51,51	51,28	51,51	64K	60
21/07/2025	0,22%	0,11	51,27	51,62	51,16	51,62	142K	535
18/07/2025	-0,04%	-0,02	51,16	51,20	51,15	51,30	100K	61
17/07/2025	0,08%	0,04	51,18	51,26	51,17	51,36	1M	77
16/07/2025	-0,33%	-0,17	51,14	51,71	51,13	51,71	396K	85
15/07/2025	-0,12%	-0,06	51,31	51,51	51,30	51,56	702K	2.098
14/07/2025	-0,08%	-0,04	51,37	51,41	51,37	51,51	50K	174
11/07/2025	0,21%	0,11	51,41	51,55	51,30	51,55	24K	39
10/07/2025	-0,02%	-0,01	51,30	51,21	51,21	51,38	135K	135
09/07/2025	0,16%	0,08	51,31	51,26	51,20	51,33	94K	43
08/07/2025	-0,52%	-0,27	51,23	51,39	51,23	51,40	428K	73
07/07/2025	0,12%	0,06	51,50	51,47	51,33	51,64	207K	585
04/07/2025	-0,06%	-0,03	51,44	51,40	51,35	51,45	38K	58
03/07/2025	0,23%	0,12	51,47	51,57	51,35	51,57	80K	84
02/07/2025	-0,08%	-0,04	51,35	51,31	51,25	51,39	81K	59
01/07/2025	0,57%	0,29	51,39	51,47	51,15	51,47	206K	108
27/06/2025	-0,10%	-0,05	51,10	51,34	51,10	51,34	90K	106
26/06/2025	0,25%	0,13	51,15	51,05	50,99	51,21	556K	159
25/06/2025	-0,04%	-0,02	51,02	51,15	50,61	51,15	252K	61
24/06/2025	0,37%	0,19	51,04	50,90	50,90	51,13	2M	367
23/06/2025	-0,10%	-0,05	50,85	50,95	50,80	51,00	1M	140
20/06/2025	0,39%	0,20	50,90	50,94	50,75	50,95	948K	404
18/06/2025	0,08%	0,04	50,70	50,86	50,64	50,86	98K	40
17/06/2025	0,02%	0,01	50,66	50,96	50,65	51,25	178K	333
16/06/2025	-0,04%	-0,02	50,65	50,68	50,58	50,99	1M	46
13/06/2025	-0,16%	-0,08	50,67	50,75	50,52	51,01	2M	73
12/06/2025	0,24%	0,12	50,75	51,00	50,65	51,00	713K	82
11/06/2025	-0,12%	-0,06	50,63	51,00	50,51	51,00	2M	223
10/06/2025	-0,12%	-0,06	50,69	50,98	50,66	50,98	328K	589
09/06/2025	0,14%	0,07	50,75	50,70	50,62	51,04	105K	58
06/06/2025	-0,08%	-0,04	50,68	50,78	50,68	50,93	2M	85
05/06/2025	-0,28%	-0,14	50,72	51,15	50,71	51,15	350K	573
04/06/2025	0,08%	0,04	50,86	51,04	50,81	51,04	151K	58
03/06/2025	-0,16%	-0,08	50,82	51,23	50,82	51,23	245K	88
02/06/2025	-0,29%	-0,15	50,90	50,97	50,84	51,00	152K	222
30/05/2025	0,02%	0,01	51,05	50,82	50,81	53,18	1M	3.380
29/05/2025	-0,02%	-0,01	51,04	51,22	50,91	51,41	2M	1.828
28/05/2025	-0,04%	-0,02	51,05	51,23	50,98	51,23	534K	7.173
27/05/2025	0,41%	0,21	51,07	51,15	50,90	51,15	1M	12.553
26/05/2025	0,14%	0,07	50,86	50,93	50,70	51,20	642K	80
23/05/2025	0,18%	0,09	50,79	50,85	50,51	50,85	236K	97
22/05/2025	-0,02%	-0,01	50,70	51,04	50,58	51,04	475K	170
21/05/2025	-0,43%	-0,22	50,71	51,19	50,60	51,19	2M	162
20/05/2025	1,23%	0,62	50,93	50,80	50,73	51,05	4M	2.205
19/05/2025	-1,12%	-0,57	50,31	51,08	50,31	51,08	6M	274
16/05/2025	0,32%	0,16	50,88	50,85	50,74	51,09	919K	347
15/05/2025	0,34%	0,17	50,72	51,06	50,56	51,29	2M	590
14/05/2025	-13,20%	-7,69	50,55	50,65	50,55	51,59	2M	399
13/05/2025	15,28%	7,72	58,24	50,67	50,62	58,24	105K	63
12/05/2025	-	-	50,52	50,54	50,52	50,54	101	2

Date,Open,High,Low,Close,Volume
15-Aug-25,51.77,52.15,51.22,51.73,2386102
14-Aug-25,51.93,51.96,51.77,51.87,196111
13-Aug-25,51.77,51.87,51.72,51.77,49908
12-Aug-25,51.86,51.86,51.68,51.77,80072
11-Aug-25,51.63,51.80,51.60,51.66,458223
08-Aug-25,51.55,51.78,51.31,51.63,39772
07-Aug-25,51.45,51.53,51.34,51.37,80822
06-Aug-25,51.55,51.55,51.33,51.45,59837
05-Aug-25,51.41,51.53,51.30,51.37,131481
04-Aug-25,51.49,51.55,51.31,51.41,25990
01-Aug-25,51.60,51.85,51.22,51.38,42858
31-Jul-25,51.86,51.86,51.40,51.52,171159
30-Jul-25,51.55,52.25,51.40,51.48,209417
29-Jul-25,51.67,51.67,51.45,51.57,221859
28-Jul-25,51.61,51.61,51.34,51.45,116524
25-Jul-25,51.41,51.50,51.31,51.42,147774
24-Jul-25,51.31,51.55,51.25,51.30,1601641
23-Jul-25,51.21,51.33,51.20,51.25,54414
22-Jul-25,51.51,51.51,51.28,51.30,63917
21-Jul-25,51.62,51.62,51.16,51.27,142228
18-Jul-25,51.20,51.30,51.15,51.16,100320
17-Jul-25,51.26,51.36,51.17,51.18,1039379
16-Jul-25,51.71,51.71,51.13,51.14,396013
15-Jul-25,51.51,51.56,51.30,51.31,702436
14-Jul-25,51.41,51.51,51.37,51.37,50042
11-Jul-25,51.55,51.55,51.30,51.41,23533
10-Jul-25,51.21,51.38,51.21,51.30,134707
09-Jul-25,51.26,51.33,51.20,51.31,93873
08-Jul-25,51.39,51.40,51.23,51.23,427613
07-Jul-25,51.47,51.64,51.33,51.50,207300
04-Jul-25,51.40,51.45,51.35,51.44,37924
03-Jul-25,51.57,51.57,51.35,51.47,80244
02-Jul-25,51.31,51.39,51.25,51.35,80832
01-Jul-25,51.47,51.47,51.15,51.39,206473
27-Jun-25,51.34,51.34,51.10,51.10,89703
26-Jun-25,51.05,51.21,50.99,51.15,556344
25-Jun-25,51.15,51.15,50.61,51.02,252013
24-Jun-25,50.90,51.13,50.90,51.04,1600311
23-Jun-25,50.95,51.00,50.80,50.85,1081121
20-Jun-25,50.94,50.95,50.75,50.90,947588
18-Jun-25,50.86,50.86,50.64,50.70,97606
17-Jun-25,50.96,51.25,50.65,50.66,177873
16-Jun-25,50.68,50.99,50.58,50.65,1049393
13-Jun-25,50.75,51.01,50.52,50.67,1574373
12-Jun-25,51.00,51.00,50.65,50.75,713409
11-Jun-25,51.00,51.00,50.51,50.63,2313230
10-Jun-25,50.98,50.98,50.66,50.69,327615
09-Jun-25,50.70,51.04,50.62,50.75,104645
06-Jun-25,50.78,50.93,50.68,50.68,2164244
05-Jun-25,51.15,51.15,50.71,50.72,350272
04-Jun-25,51.04,51.04,50.81,50.86,151444
03-Jun-25,51.23,51.23,50.82,50.82,245288
02-Jun-25,50.97,51.00,50.84,50.90,151910
30-May-25,50.82,53.18,50.81,51.05,1405292
29-May-25,51.22,51.41,50.91,51.04,1856781
28-May-25,51.23,51.23,50.98,51.05,533868
27-May-25,51.15,51.15,50.90,51.07,1406462
26-May-25,50.93,51.20,50.70,50.86,641642
23-May-25,50.85,50.85,50.51,50.79,236317
22-May-25,51.04,51.04,50.58,50.70,474942
21-May-25,51.19,51.19,50.60,50.71,2239243
20-May-25,50.80,51.05,50.73,50.93,4274652
19-May-25,51.08,51.08,50.31,50.31,5979073
16-May-25,50.85,51.09,50.74,50.88,918831
15-May-25,51.06,51.29,50.56,50.72,1587317
14-May-25,50.65,51.59,50.55,50.55,2244164
13-May-25,50.67,58.24,50.62,58.24,104666
12-May-25,50.54,50.54,50.52,50.52,101

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOAT11