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
22/04/2019	-1,52%	-0,11	7,12	7,19	7,10	7,25	74K	48
18/04/2019	0,70%	0,05	7,23	7,23	7,17	7,25	64K	32
17/04/2019	-1,24%	-0,09	7,18	7,23	6,99	7,34	58K	42
16/04/2019	1,96%	0,14	7,27	7,10	7,03	7,35	138K	63
15/04/2019	-0,14%	-0,01	7,13	7,11	6,93	7,17	169K	86
12/04/2019	-0,28%	-0,02	7,14	7,16	7,13	7,24	82K	52
11/04/2019	-1,38%	-0,10	7,16	7,26	7,16	7,29	354K	111
10/04/2019	-2,02%	-0,15	7,26	7,40	7,24	7,42	202K	90
09/04/2019	-1,85%	-0,14	7,41	7,50	7,36	7,52	186K	72
08/04/2019	2,30%	0,17	7,55	7,38	7,38	7,57	91K	48
05/04/2019	-2,38%	-0,18	7,38	7,56	7,38	7,61	142K	60
04/04/2019	3,28%	0,24	7,56	7,42	7,42	7,56	219K	78
03/04/2019	-1,35%	-0,10	7,32	7,52	7,32	7,61	264K	111
02/04/2019	-1,07%	-0,08	7,42	7,55	7,26	7,61	259K	95
01/04/2019	4,60%	0,33	7,50	7,19	7,19	7,60	267K	148
29/03/2019	0,42%	0,03	7,17	7,22	7,06	7,29	151K	63
28/03/2019	1,28%	0,09	7,14	7,06	6,90	7,14	284K	114
27/03/2019	-4,08%	-0,30	7,05	7,20	7,05	7,20	244K	90
26/03/2019	1,24%	0,09	7,35	7,37	7,28	7,41	222K	73
25/03/2019	0,55%	0,04	7,26	7,20	7,14	7,26	160K	48
22/03/2019	-3,86%	-0,29	7,22	7,44	7,21	7,44	193K	94
21/03/2019	0,13%	0,01	7,51	7,50	7,44	7,57	286K	69
20/03/2019	-1,32%	-0,10	7,50	7,62	7,47	7,62	339K	245
19/03/2019	2,15%	0,16	7,60	7,46	7,46	7,65	444K	218
18/03/2019	1,92%	0,14	7,44	7,30	7,30	7,45	167K	74
15/03/2019	0,69%	0,05	7,30	7,35	7,26	7,35	120K	43
14/03/2019	-0,14%	-0,01	7,25	7,30	7,25	7,38	130K	45
13/03/2019	-0,14%	-0,01	7,26	7,34	7,21	7,39	202K	86
12/03/2019	-1,49%	-0,11	7,27	7,39	7,26	7,41	206K	69
11/03/2019	-1,47%	-0,11	7,38	7,49	7,38	7,49	171K	84
08/03/2019	2,60%	0,19	7,49	7,30	7,12	7,49	289K	63
07/03/2019	-0,68%	-0,05	7,30	7,28	7,11	7,37	205K	76
06/03/2019	1,24%	0,09	7,35	7,43	7,08	7,43	75K	43
01/03/2019	-2,42%	-0,18	7,26	7,39	7,17	7,42	160K	63
28/02/2019	0,13%	0,01	7,44	7,43	7,26	7,44	160K	68
27/02/2019	1,64%	0,12	7,43	7,33	7,29	7,43	399K	112
26/02/2019	0,14%	0,01	7,31	7,31	7,26	7,31	163K	168
25/02/2019	-0,68%	-0,05	7,30	7,39	7,25	7,39	124K	64
22/02/2019	0,14%	0,01	7,35	7,33	7,17	7,35	164K	79
21/02/2019	0,14%	0,01	7,34	7,35	7,14	7,35	190K	111
20/02/2019	1,81%	0,13	7,33	7,25	7,17	7,33	243K	68
19/02/2019	-2,44%	-0,18	7,20	7,37	7,20	7,37	149K	78
18/02/2019	0,00%	0,00	7,38	7,35	7,29	7,38	77K	44
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

Date,Open,High,Low,Close,Volume
22-Apr-19,7.19,7.25,7.10,7.12,74212
18-Apr-19,7.23,7.25,7.17,7.23,64155
17-Apr-19,7.23,7.34,6.99,7.18,58438
16-Apr-19,7.10,7.35,7.03,7.27,137510
15-Apr-19,7.11,7.17,6.93,7.13,169465
12-Apr-19,7.16,7.24,7.13,7.14,81582
11-Apr-19,7.26,7.29,7.16,7.16,354190
10-Apr-19,7.40,7.42,7.24,7.26,201811
09-Apr-19,7.50,7.52,7.36,7.41,186340
08-Apr-19,7.38,7.57,7.38,7.55,91142
05-Apr-19,7.56,7.61,7.38,7.38,142430
04-Apr-19,7.42,7.56,7.42,7.56,219213
03-Apr-19,7.52,7.61,7.32,7.32,263517
02-Apr-19,7.55,7.61,7.26,7.42,259046
01-Apr-19,7.19,7.60,7.19,7.50,267064
29-Mar-19,7.22,7.29,7.06,7.17,150974
28-Mar-19,7.06,7.14,6.90,7.14,284269
27-Mar-19,7.20,7.20,7.05,7.05,243932
26-Mar-19,7.37,7.41,7.28,7.35,222393
25-Mar-19,7.20,7.26,7.14,7.26,159948
22-Mar-19,7.44,7.44,7.21,7.22,193021
21-Mar-19,7.50,7.57,7.44,7.51,286484
20-Mar-19,7.62,7.62,7.47,7.50,338947
19-Mar-19,7.46,7.65,7.46,7.60,444350
18-Mar-19,7.30,7.45,7.30,7.44,166901
15-Mar-19,7.35,7.35,7.26,7.30,120427
14-Mar-19,7.30,7.38,7.25,7.25,129909
13-Mar-19,7.34,7.39,7.21,7.26,201626
12-Mar-19,7.39,7.41,7.26,7.27,206497
11-Mar-19,7.49,7.49,7.38,7.38,170667
08-Mar-19,7.30,7.49,7.12,7.49,289145
07-Mar-19,7.28,7.37,7.11,7.30,204509
06-Mar-19,7.43,7.43,7.08,7.35,75268
01-Mar-19,7.39,7.42,7.17,7.26,160030
28-Feb-19,7.43,7.44,7.26,7.44,159988
27-Feb-19,7.33,7.43,7.29,7.43,398822
26-Feb-19,7.31,7.31,7.26,7.31,162815
25-Feb-19,7.39,7.39,7.25,7.30,123593
22-Feb-19,7.33,7.35,7.17,7.35,163702
21-Feb-19,7.35,7.35,7.14,7.34,189669
20-Feb-19,7.25,7.33,7.17,7.33,243269
19-Feb-19,7.37,7.37,7.20,7.20,149416
18-Feb-19,7.35,7.38,7.29,7.38,77097
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-18,7.55,7.63,7.38,7.38,571557
16-Nov-18,7.29,7.53,7.28,7.51,571557
14-Nov-18,7.45,7.45,7.10,7.16,571557
13-Nov-18,7.53,7.61,7.32,7.39,571557
12-Nov-18,7.84,7.84,7.55,7.56,571557
09-Nov-18,7.87,7.97,7.67,7.90,571557
08-Nov-18,8.18,8.18,7.80,7.81,571557
07-Nov-18,8.14,8.34,8.06,8.10,571557
06-Nov-18,7.90,8.13,7.90,8.13,571557
05-Nov-18,7.90,8.08,7.84,8.08,571557
01-Nov-18,7.70,7.90,7.67,7.90,571557
31-Oct-18,7.66,7.75,7.61,7.70,571557
30-Oct-18,7.31,7.61,7.20,7.61,571557
29-Oct-18,7.84,7.90,7.33,7.38,571557
26-Oct-18,7.45,7.49,7.32,7.49,571557
25-Oct-18,7.49,7.54,7.34,7.45,571557
24-Oct-18,7.53,7.72,7.27,7.35,571557
23-Oct-18,7.60,7.60,7.42,7.59,571557
22-Oct-18,7.29,7.65,7.29,7.61,571557
19-Oct-18,7.49,7.55,7.16,7.26,571557
18-Oct-18,7.79,7.79,7.43,7.49,571557
17-Oct-18,7.57,7.85,7.57,7.74,571557
16-Oct-18,7.54,7.62,7.51,7.56,571557
15-Oct-18,7.43,7.47,7.32,7.40,571557
11-Oct-18,7.48,7.53,7.30,7.40,571557
10-Oct-18,7.56,7.56,7.33,7.46,571557
09-Oct-18,7.50,7.62,7.45,7.59,571557
08-Oct-18,7.74,7.80,7.36,7.48,571557
05-Oct-18,7.60,7.60,7.22,7.49,571557
04-Oct-18,7.55,7.59,7.37,7.58,571557
03-Oct-18,7.53,8.25,7.52,7.62,571557
02-Oct-18,7.50,7.60,7.50,7.54,571557
01-Oct-18,7.33,7.40,7.18,7.39,571557

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOAU3