Cotação atual, histórico e gráfico do papel: GOAU3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações GOAU3:

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

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOAU3