Cotação atual, histórico e gráfico do papel: GOAU3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | 0,14% | 0,01 | 7,38 | 7,40 | 7,30 | 7,41 | 102K | 35 |
14/02/2019 | 0,27% | 0,02 | 7,37 | 7,35 | 7,24 | 7,37 | 200K | 65 |
13/02/2019 | 1,52% | 0,11 | 7,35 | 7,26 | 7,22 | 7,37 | 231K | 96 |
12/02/2019 | 0,84% | 0,06 | 7,24 | 7,27 | 7,21 | 7,29 | 236K | 81 |
11/02/2019 | -0,83% | -0,06 | 7,18 | 7,23 | 7,09 | 7,23 | 262K | 74 |
08/02/2019 | 1,97% | 0,14 | 7,24 | 7,06 | 7,06 | 7,24 | 178K | 79 |
07/02/2019 | -1,39% | -0,10 | 7,10 | 7,17 | 7,10 | 7,28 | 425K | 153 |
06/02/2019 | -4,13% | -0,31 | 7,20 | 7,50 | 7,20 | 7,50 | 484K | 149 |
05/02/2019 | -0,53% | -0,04 | 7,51 | 7,50 | 7,50 | 7,72 | 220K | 65 |
04/02/2019 | -1,95% | -0,15 | 7,55 | 7,70 | 7,50 | 7,79 | 382K | 123 |
01/02/2019 | 0,26% | 0,02 | 7,70 | 7,75 | 7,54 | 7,75 | 185K | 71 |
31/01/2019 | -0,78% | -0,06 | 7,68 | 7,74 | 7,51 | 7,84 | 236K | 105 |
30/01/2019 | 2,79% | 0,21 | 7,74 | 7,56 | 7,56 | 7,79 | 648K | 185 |
29/01/2019 | 0,00% | 0,00 | 7,53 | 7,64 | 7,51 | 7,64 | 167K | 81 |
28/01/2019 | -2,21% | -0,17 | 7,53 | 7,63 | 7,48 | 7,63 | 411K | 119 |
24/01/2019 | 0,52% | 0,04 | 7,70 | 7,67 | 7,60 | 7,76 | 616K | 182 |
23/01/2019 | 0,92% | 0,07 | 7,66 | 7,60 | 7,55 | 7,69 | 218K | 81 |
22/01/2019 | -1,30% | -0,10 | 7,59 | 7,59 | 7,50 | 7,62 | 187K | 70 |
21/01/2019 | 0,52% | 0,04 | 7,69 | 7,65 | 7,51 | 7,69 | 117K | 58 |
18/01/2019 | 0,39% | 0,03 | 7,65 | 7,64 | 7,53 | 7,71 | 227K | 98 |
17/01/2019 | -0,26% | -0,02 | 7,62 | 7,55 | 7,53 | 7,75 | 247K | 91 |
16/01/2019 | 0,26% | 0,02 | 7,64 | 7,61 | 7,56 | 7,71 | 283K | 89 |
15/01/2019 | -2,81% | -0,22 | 7,62 | 7,83 | 7,50 | 7,83 | 361K | 138 |
14/01/2019 | 0,00% | 0,00 | 7,84 | 7,83 | 7,70 | 7,84 | 302K | 97 |
11/01/2019 | -0,13% | -0,01 | 7,84 | 7,85 | 7,65 | 7,85 | 247K | 74 |
10/01/2019 | 0,38% | 0,03 | 7,85 | 7,80 | 7,70 | 7,85 | 187K | 77 |
09/01/2019 | 0,77% | 0,06 | 7,82 | 7,76 | 7,76 | 7,93 | 250K | 83 |
08/01/2019 | -0,89% | -0,07 | 7,76 | 7,82 | 7,75 | 7,85 | 272K | 78 |
07/01/2019 | 1,16% | 0,09 | 7,83 | 7,70 | 7,70 | 8,00 | 401K | 134 |
04/01/2019 | 2,65% | 0,20 | 7,74 | 7,55 | 7,54 | 7,80 | 512K | 135 |
03/01/2019 | 0,80% | 0,06 | 7,54 | 7,51 | 7,36 | 7,57 | 220K | 99 |
02/01/2019 | 1,36% | 0,10 | 7,48 | 7,38 | 7,35 | 7,59 | 578K | 137 |
28/12/2018 | 2,07% | 0,15 | 7,38 | 7,26 | 7,10 | 7,38 | 242K | 54 |
27/12/2018 | -2,17% | -0,16 | 7,23 | 7,21 | 7,21 | 7,31 | 293K | 76 |
26/12/2018 | 2,78% | 0,20 | 7,39 | 7,35 | 7,09 | 7,39 | 277K | 115 |
21/12/2018 | -1,37% | -0,10 | 7,19 | 7,26 | 7,19 | 7,36 | 272K | 106 |
20/12/2018 | -1,62% | -0,12 | 7,29 | 7,41 | 7,11 | 7,41 | 332K | 111 |
19/12/2018 | 0,68% | 0,05 | 7,41 | 7,38 | 7,33 | 7,57 | 466K | 111 |
18/12/2018 | 1,38% | 0,10 | 7,36 | 7,33 | 7,32 | 7,60 | 816K | 274 |
17/12/2018 | 1,54% | 0,11 | 7,26 | 7,22 | 7,18 | 7,30 | 185K | 71 |
14/12/2018 | -0,97% | -0,07 | 7,15 | 7,20 | 7,04 | 7,24 | 261K | 73 |
13/12/2018 | 1,40% | 0,10 | 7,22 | 7,17 | 7,10 | 7,22 | 398K | 135 |
12/12/2018 | -0,42% | -0,03 | 7,12 | 7,23 | 7,09 | 7,27 | 408K | 106 |
11/12/2018 | 1,27% | 0,09 | 7,15 | 7,18 | 7,04 | 7,27 | 821K | 201 |
10/12/2018 | -2,89% | -0,21 | 7,06 | 7,35 | 7,02 | 7,35 | 595K | 143 |
07/12/2018 | -0,41% | -0,03 | 7,27 | 7,28 | 7,19 | 7,44 | 637K | 457 |
06/12/2018 | -1,35% | -0,10 | 7,30 | 7,20 | 7,17 | 7,38 | 142K | 87 |
05/12/2018 | 1,79% | 0,13 | 7,40 | 7,28 | 7,19 | 7,45 | 896K | 193 |
04/12/2018 | -2,02% | -0,15 | 7,27 | 7,46 | 7,27 | 7,46 | 408K | 133 |
03/12/2018 | 3,49% | 0,25 | 7,42 | 7,30 | 7,30 | 7,46 | 825K | 229 |
30/11/2018 | 2,43% | 0,17 | 7,17 | 7,02 | 6,95 | 7,17 | 350K | 117 |
29/11/2018 | 2,19% | 0,15 | 7,00 | 6,95 | 6,83 | 7,05 | 302K | 88 |
28/11/2018 | -1,58% | -0,11 | 6,85 | 6,96 | 6,79 | 6,99 | 835K | 306 |
27/11/2018 | 3,26% | 0,22 | 6,96 | 6,70 | 6,51 | 6,96 | 277K | 129 |
26/11/2018 | -2,18% | -0,15 | 6,74 | 6,80 | 6,60 | 6,92 | 684K | 204 |
23/11/2018 | -3,37% | -0,24 | 6,89 | 7,13 | 6,84 | 7,13 | 491K | 152 |
22/11/2018 | -1,25% | -0,09 | 7,13 | 7,28 | 6,80 | 7,28 | 615K | 179 |
21/11/2018 | -2,17% | -0,16 | 7,22 | 7,38 | 7,07 | 7,38 | 572K | 177 |
19/11/2018 | -1,73% | -0,13 | 7,38 | 7,55 | 7,38 | 7,63 | 586K | 125 |
16/11/2018 | 4,89% | 0,35 | 7,51 | 7,29 | 7,28 | 7,53 | 393K | 141 |
14/11/2018 | -3,11% | -0,23 | 7,16 | 7,45 | 7,10 | 7,45 | 1M | 198 |
13/11/2018 | -2,25% | -0,17 | 7,39 | 7,53 | 7,32 | 7,61 | 461K | 93 |
12/11/2018 | -4,30% | -0,34 | 7,56 | 7,84 | 7,55 | 7,84 | 676K | 148 |
09/11/2018 | 1,15% | 0,09 | 7,90 | 7,87 | 7,67 | 7,97 | 228K | 66 |
08/11/2018 | -3,58% | -0,29 | 7,81 | 8,18 | 7,80 | 8,18 | 302K | 118 |
07/11/2018 | -0,37% | -0,03 | 8,10 | 8,14 | 8,06 | 8,34 | 469K | 117 |
06/11/2018 | 0,62% | 0,05 | 8,13 | 7,90 | 7,90 | 8,13 | 258K | 67 |
05/11/2018 | 2,28% | 0,18 | 8,08 | 7,90 | 7,84 | 8,08 | 689K | 171 |
01/11/2018 | 2,60% | 0,20 | 7,90 | 7,70 | 7,67 | 7,90 | 562K | 184 |
31/10/2018 | 1,18% | 0,09 | 7,70 | 7,66 | 7,61 | 7,75 | 1M | 213 |
30/10/2018 | 3,12% | 0,23 | 7,61 | 7,31 | 7,20 | 7,61 | 356K | 84 |
29/10/2018 | -1,47% | -0,11 | 7,38 | 7,84 | 7,33 | 7,90 | 261K | 78 |
26/10/2018 | 0,54% | 0,04 | 7,49 | 7,45 | 7,32 | 7,49 | 518K | 76 |
25/10/2018 | 1,36% | 0,10 | 7,45 | 7,49 | 7,34 | 7,54 | 156K | 40 |
24/10/2018 | -3,16% | -0,24 | 7,35 | 7,53 | 7,27 | 7,72 | 886K | 143 |
23/10/2018 | -0,26% | -0,02 | 7,59 | 7,60 | 7,42 | 7,60 | 823K | 459 |
22/10/2018 | 4,82% | 0,35 | 7,61 | 7,29 | 7,29 | 7,65 | 416K | 128 |
19/10/2018 | -3,07% | -0,23 | 7,26 | 7,49 | 7,16 | 7,55 | 1M | 188 |
18/10/2018 | -3,23% | -0,25 | 7,49 | 7,79 | 7,43 | 7,79 | 181K | 62 |
17/10/2018 | 2,38% | 0,18 | 7,74 | 7,57 | 7,57 | 7,85 | 508K | 156 |
16/10/2018 | 2,16% | 0,16 | 7,56 | 7,54 | 7,51 | 7,62 | 332K | 67 |
15/10/2018 | 0,00% | 0,00 | 7,40 | 7,43 | 7,32 | 7,47 | 925K | 92 |
11/10/2018 | -0,80% | -0,06 | 7,40 | 7,48 | 7,30 | 7,53 | 780K | 154 |
10/10/2018 | -1,71% | -0,13 | 7,46 | 7,56 | 7,33 | 7,56 | 432K | 103 |
09/10/2018 | 1,47% | 0,11 | 7,59 | 7,50 | 7,45 | 7,62 | 173K | 74 |
08/10/2018 | -0,13% | -0,01 | 7,48 | 7,74 | 7,36 | 7,80 | 267K | 91 |
05/10/2018 | -1,19% | -0,09 | 7,49 | 7,60 | 7,22 | 7,60 | 286K | 109 |
04/10/2018 | -0,52% | -0,04 | 7,58 | 7,55 | 7,37 | 7,59 | 290K | 75 |
03/10/2018 | 1,06% | 0,08 | 7,62 | 7,53 | 7,52 | 8,25 | 538K | 127 |
02/10/2018 | 2,03% | 0,15 | 7,54 | 7,50 | 7,50 | 7,60 | 747K | 92 |
01/10/2018 | -0,81% | -0,06 | 7,39 | 7,33 | 7,18 | 7,40 | 114K | 27 |
28/09/2018 | -1,72% | -0,13 | 7,45 | 7,56 | 7,40 | 7,68 | 220K | 56 |
27/09/2018 | -0,79% | -0,06 | 7,58 | 7,66 | 7,50 | 7,68 | 843K | 38 |
26/09/2018 | 0,53% | 0,04 | 7,64 | 7,68 | 7,48 | 7,70 | 497K | 57 |
25/09/2018 | 2,84% | 0,21 | 7,60 | 7,35 | 7,32 | 7,61 | 468K | 112 |
24/09/2018 | -1,07% | -0,08 | 7,39 | 7,47 | 7,27 | 7,60 | 2M | 57 |
21/09/2018 | -0,27% | -0,02 | 7,47 | 7,48 | 7,39 | 7,60 | 1M | 239 |
20/09/2018 | 0,67% | 0,05 | 7,49 | 7,50 | 7,33 | 7,64 | 942K | 186 |
19/09/2018 | -0,53% | -0,04 | 7,44 | 7,47 | 7,34 | 7,55 | 357K | 129 |
18/09/2018 | 4,32% | 0,31 | 7,48 | 7,16 | 7,16 | 7,48 | 175K | 54 |
17/09/2018 | 1,70% | 0,12 | 7,17 | 7,05 | 6,96 | 7,18 | 331K | 69 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.40,7.41,7.30,7.38,101703
14-Feb-19,7.35,7.37,7.24,7.37,199935
13-Feb-19,7.26,7.37,7.22,7.35,231318
12-Feb-19,7.27,7.29,7.21,7.24,236147
11-Feb-19,7.23,7.23,7.09,7.18,262371
08-Feb-19,7.06,7.24,7.06,7.24,177965
07-Feb-19,7.17,7.28,7.10,7.10,425434
06-Feb-19,7.50,7.50,7.20,7.20,484304
05-Feb-19,7.50,7.72,7.50,7.51,220354
04-Feb-19,7.70,7.79,7.50,7.55,382419
01-Feb-19,7.75,7.75,7.54,7.70,185189
31-Jan-19,7.74,7.84,7.51,7.68,236121
30-Jan-19,7.56,7.79,7.56,7.74,647507
29-Jan-19,7.64,7.64,7.51,7.53,167390
28-Jan-19,7.63,7.63,7.48,7.53,411047
24-Jan-19,7.67,7.76,7.60,7.70,615665
23-Jan-19,7.60,7.69,7.55,7.66,217929
22-Jan-19,7.59,7.62,7.50,7.59,187006
21-Jan-19,7.65,7.69,7.51,7.69,116572
18-Jan-19,7.64,7.71,7.53,7.65,227486
17-Jan-19,7.55,7.75,7.53,7.62,247171
16-Jan-19,7.61,7.71,7.56,7.64,282732
15-Jan-19,7.83,7.83,7.50,7.62,361261
14-Jan-19,7.83,7.84,7.70,7.84,301943
11-Jan-19,7.85,7.85,7.65,7.84,247251
10-Jan-19,7.80,7.85,7.70,7.85,187271
09-Jan-19,7.76,7.93,7.76,7.82,249991
08-Jan-19,7.82,7.85,7.75,7.76,271943
07-Jan-19,7.70,8.00,7.70,7.83,400676
04-Jan-19,7.55,7.80,7.54,7.74,512437
03-Jan-19,7.51,7.57,7.36,7.54,220228
02-Jan-19,7.38,7.59,7.35,7.48,577737
28-Dec-18,7.26,7.38,7.10,7.38,242453
27-Dec-18,7.21,7.31,7.21,7.23,292713
26-Dec-18,7.35,7.39,7.09,7.39,276505
21-Dec-18,7.26,7.36,7.19,7.19,272405
20-Dec-18,7.41,7.41,7.11,7.29,331795
19-Dec-18,7.38,7.57,7.33,7.41,466045
18-Dec-18,7.33,7.60,7.32,7.36,816115
17-Dec-18,7.22,7.30,7.18,7.26,184679
14-Dec-18,7.20,7.24,7.04,7.15,261303
13-Dec-18,7.17,7.22,7.10,7.22,397659
12-Dec-18,7.23,7.27,7.09,7.12,408068
11-Dec-18,7.18,7.27,7.04,7.15,821181
10-Dec-18,7.35,7.35,7.02,7.06,594837
07-Dec-18,7.28,7.44,7.19,7.27,636659
06-Dec-18,7.20,7.38,7.17,7.30,142209
05-Dec-18,7.28,7.45,7.19,7.40,896300
04-Dec-18,7.46,7.46,7.27,7.27,408339
03-Dec-18,7.30,7.46,7.30,7.42,824847
30-Nov-18,7.02,7.17,6.95,7.17,349661
29-Nov-18,6.95,7.05,6.83,7.00,301683
28-Nov-18,6.96,6.99,6.79,6.85,834597
27-Nov-18,6.70,6.96,6.51,6.96,277483
26-Nov-18,6.80,6.92,6.60,6.74,683557
23-Nov-18,7.13,7.13,6.84,6.89,491467
22-Nov-18,7.28,7.28,6.80,7.13,614509
21-Nov-18,7.38,7.38,7.07,7.22,571557
19-Nov-18,7.55,7.63,7.38,7.38,586189
16-Nov-18,7.29,7.53,7.28,7.51,392577
14-Nov-18,7.45,7.45,7.10,7.16,1360026
13-Nov-18,7.53,7.61,7.32,7.39,460667
12-Nov-18,7.84,7.84,7.55,7.56,676334
09-Nov-18,7.87,7.97,7.67,7.90,227749
08-Nov-18,8.18,8.18,7.80,7.81,302382
07-Nov-18,8.14,8.34,8.06,8.10,469023
06-Nov-18,7.90,8.13,7.90,8.13,258437
05-Nov-18,7.90,8.08,7.84,8.08,688732
01-Nov-18,7.70,7.90,7.67,7.90,561875
31-Oct-18,7.66,7.75,7.61,7.70,1159606
30-Oct-18,7.31,7.61,7.20,7.61,355744
29-Oct-18,7.84,7.90,7.33,7.38,261028
26-Oct-18,7.45,7.49,7.32,7.49,518317
25-Oct-18,7.49,7.54,7.34,7.45,156390
24-Oct-18,7.53,7.72,7.27,7.35,885641
23-Oct-18,7.60,7.60,7.42,7.59,823055
22-Oct-18,7.29,7.65,7.29,7.61,415927
19-Oct-18,7.49,7.55,7.16,7.26,1025736
18-Oct-18,7.79,7.79,7.43,7.49,181208
17-Oct-18,7.57,7.85,7.57,7.74,508146
16-Oct-18,7.54,7.62,7.51,7.56,332431
15-Oct-18,7.43,7.47,7.32,7.40,925401
11-Oct-18,7.48,7.53,7.30,7.40,779760
10-Oct-18,7.56,7.56,7.33,7.46,432309
09-Oct-18,7.50,7.62,7.45,7.59,172895
08-Oct-18,7.74,7.80,7.36,7.48,266508
05-Oct-18,7.60,7.60,7.22,7.49,286176
04-Oct-18,7.55,7.59,7.37,7.58,289689
03-Oct-18,7.53,8.25,7.52,7.62,537792
02-Oct-18,7.50,7.60,7.50,7.54,747282
01-Oct-18,7.33,7.40,7.18,7.39,113571
28-Sep-18,7.56,7.68,7.40,7.45,219706
27-Sep-18,7.66,7.68,7.50,7.58,843308
26-Sep-18,7.68,7.70,7.48,7.64,497265
25-Sep-18,7.35,7.61,7.32,7.60,468285
24-Sep-18,7.47,7.60,7.27,7.39,1589772
21-Sep-18,7.48,7.60,7.39,7.47,1022002
20-Sep-18,7.50,7.64,7.33,7.49,941723
19-Sep-18,7.47,7.55,7.34,7.44,356981
18-Sep-18,7.16,7.48,7.16,7.48,175292
17-Sep-18,7.05,7.18,6.96,7.17,330724
14-Sep-18,7.19,7.19,7.01,7.05,330724
13-Sep-18,7.21,7.30,7.05,7.17,330724
12-Sep-18,7.30,7.39,7.20,7.21,330724
11-Sep-18,7.30,7.30,7.07,7.20,330724
10-Sep-18,7.52,7.52,7.37,7.46,330724
06-Sep-18,7.50,7.50,7.40,7.41,330724
05-Sep-18,7.39,7.41,7.32,7.35,330724
04-Sep-18,7.50,7.62,7.35,7.40,330724
03-Sep-18,7.64,7.64,7.38,7.50,330724
31-Aug-18,7.40,7.56,7.36,7.56,330724
30-Aug-18,7.69,7.70,7.47,7.50,330724
29-Aug-18,7.29,7.67,7.15,7.57,330724
28-Aug-18,7.36,7.36,7.19,7.35,330724
27-Aug-18,7.00,7.24,6.92,7.20,330724
24-Aug-18,6.84,6.92,6.78,6.92,330724
23-Aug-18,6.79,6.93,6.68,6.78,330724
22-Aug-18,6.66,6.79,6.64,6.79,330724
21-Aug-18,6.73,6.88,6.70,6.79,330724
20-Aug-18,6.53,6.83,6.53,6.79,330724
17-Aug-18,6.48,6.64,6.41,6.64,330724
16-Aug-18,6.62,6.66,6.48,6.49,330724
15-Aug-18,6.74,6.80,6.60,6.60,330724
14-Aug-18,6.63,6.85,6.63,6.85,330724
13-Aug-18,6.59,6.66,6.48,6.63,330724
10-Aug-18,6.67,6.67,6.53,6.59,330724
09-Aug-18,6.90,6.93,6.74,6.83,330724
08-Aug-18,6.83,7.00,6.83,6.90,330724
07-Aug-18,6.81,6.86,6.72,6.72,330724
06-Aug-18,6.81,6.93,6.79,6.79,330724
03-Aug-18,6.74,7.00,6.74,6.85,330724
02-Aug-18,6.58,6.88,6.53,6.88,330724
01-Aug-18,6.71,6.72,6.55,6.64,330724
31-Jul-18,6.79,6.83,6.70,6.71,330724
*exoneração de responsabilidade