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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GOAU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	0,19%	0,02	10,67	10,65	10,56	10,69	384K	229
04/12/2023	0,66%	0,07	10,65	10,58	10,51	10,65	748K	257
01/12/2023	0,28%	0,03	10,58	10,58	10,50	10,68	588K	313
30/11/2023	-0,47%	-0,05	10,55	10,70	10,48	10,70	849K	487
29/11/2023	-0,66%	-0,07	10,60	10,74	10,60	10,74	596K	298
28/11/2023	-0,28%	-0,03	10,67	10,70	10,52	10,80	942K	389
27/11/2023	0,09%	0,01	10,70	10,69	10,59	10,73	540K	217
24/11/2023	-2,55%	-0,28	10,69	10,87	10,66	10,98	1M	450
23/11/2023	0,73%	0,08	10,97	10,89	10,81	10,97	677K	259
22/11/2023	1,68%	0,18	10,89	10,72	10,72	10,90	1M	315
21/11/2023	-2,19%	-0,24	10,71	10,94	10,68	10,95	2M	952

20/11/2023	-12,12%	-1,51	10,95	11,30	10,86	11,50	3M	1.107
17/11/2023	1,71%	0,21	12,46	12,30	12,23	12,49	4M	836
16/11/2023	2,68%	0,32	12,25	12,01	11,98	12,35	2M	576
14/11/2023	2,93%	0,34	11,93	11,62	11,57	11,97	2M	633
13/11/2023	1,31%	0,15	11,59	11,51	11,51	11,78	3M	881
10/11/2023	2,97%	0,33	11,44	11,22	11,15	11,50	2M	448
09/11/2023	0,00%	0,00	11,11	11,21	11,05	11,34	1M	475
08/11/2023	0,91%	0,10	11,11	11,21	11,10	11,40	3M	816
07/11/2023	2,99%	0,32	11,01	11,15	10,96	11,50	4M	1.199
06/11/2023	0,38%	0,04	10,69	10,80	10,50	10,80	729K	313
03/11/2023	4,21%	0,43	10,65	10,30	10,30	10,65	311K	176
01/11/2023	0,69%	0,07	10,22	10,11	10,11	10,24	442K	244
31/10/2023	0,89%	0,09	10,15	10,16	10,00	10,16	460K	202
30/10/2023	0,10%	0,01	10,06	10,16	10,01	10,16	317K	156
27/10/2023	0,60%	0,06	10,05	10,01	10,00	10,10	399K	214
26/10/2023	-0,30%	-0,03	9,99	10,03	9,75	10,10	861K	309
25/10/2023	0,50%	0,05	10,02	9,98	9,93	10,11	218K	100
24/10/2023	-1,09%	-0,11	9,97	10,14	9,95	10,28	431K	190
23/10/2023	1,10%	0,11	10,08	10,00	9,93	10,18	449K	251
20/10/2023	-0,80%	-0,08	9,97	10,05	9,93	10,07	757K	327
19/10/2023	-0,79%	-0,08	10,05	10,12	10,05	10,21	650K	274
18/10/2023	-2,69%	-0,28	10,13	10,40	10,05	10,40	1M	338
17/10/2023	-0,86%	-0,09	10,41	10,50	10,33	10,50	682K	312
16/10/2023	0,29%	0,03	10,50	10,50	10,42	10,61	351K	192
13/10/2023	-0,76%	-0,08	10,47	10,50	10,34	10,51	279K	162
11/10/2023	0,76%	0,08	10,55	10,55	10,43	10,57	343K	170
10/10/2023	0,10%	0,01	10,47	10,50	10,44	10,56	430K	170
09/10/2023	-0,10%	-0,01	10,46	10,47	10,31	10,54	442K	185
06/10/2023	-1,69%	-0,18	10,47	10,57	10,40	10,57	661K	238
05/10/2023	-0,37%	-0,04	10,65	10,64	10,44	10,65	535K	277
04/10/2023	-1,66%	-0,18	10,69	10,83	10,60	10,84	512K	228
03/10/2023	-0,73%	-0,08	10,87	10,96	10,65	11,00	586K	211
02/10/2023	-1,71%	-0,19	10,95	11,25	10,90	11,25	668K	224
29/09/2023	-0,27%	-0,03	11,14	11,20	11,01	11,23	333K	139
28/09/2023	-0,36%	-0,04	11,17	11,20	10,86	11,27	733K	202
27/09/2023	0,00%	0,00	11,21	11,29	11,21	11,32	169K	68
26/09/2023	-0,18%	-0,02	11,21	11,20	11,05	11,31	406K	145
25/09/2023	-0,27%	-0,03	11,23	11,20	11,05	11,30	609K	203
22/09/2023	-1,14%	-0,13	11,26	11,36	11,20	11,46	381K	209
21/09/2023	-2,15%	-0,25	11,39	11,59	11,25	11,59	765K	366
20/09/2023	1,22%	0,14	11,64	11,50	11,50	11,68	669K	176
19/09/2023	-0,69%	-0,08	11,50	11,51	11,39	11,63	578K	201
18/09/2023	-1,53%	-0,18	11,58	11,98	11,51	11,98	1M	347
15/09/2023	-0,84%	-0,10	11,76	11,86	11,74	11,94	703K	121
14/09/2023	0,85%	0,10	11,86	11,80	11,78	11,97	451K	157
13/09/2023	-0,76%	-0,09	11,76	11,85	11,76	11,90	502K	173
12/09/2023	1,63%	0,19	11,85	11,73	11,69	11,88	332K	122
11/09/2023	1,30%	0,15	11,66	11,56	11,56	11,81	344K	121
08/09/2023	-1,20%	-0,14	11,51	11,64	11,46	11,64	419K	154
06/09/2023	-0,94%	-0,11	11,65	11,88	11,64	12,00	487K	175
05/09/2023	-2,00%	-0,24	11,76	12,03	11,75	12,03	752K	212
04/09/2023	1,61%	0,19	12,00	11,83	11,83	12,08	1M	151
01/09/2023	0,60%	0,07	11,81	11,74	11,74	11,98	439K	150
31/08/2023	-1,59%	-0,19	11,74	11,90	11,73	11,94	467K	133
30/08/2023	1,71%	0,20	11,93	11,73	11,73	11,95	477K	130
29/08/2023	2,18%	0,25	11,73	11,49	11,49	11,79	499K	114
28/08/2023	-0,09%	-0,01	11,48	11,49	11,33	11,56	548K	118
25/08/2023	-0,52%	-0,06	11,49	11,56	11,31	11,56	433K	193
24/08/2023	-1,53%	-0,18	11,55	11,72	11,42	11,73	788K	209
23/08/2023	0,17%	0,02	11,73	11,75	11,65	11,80	454K	149
22/08/2023	1,91%	0,22	11,71	11,65	11,60	11,73	301K	98
21/08/2023	-4,41%	-0,53	11,49	11,76	11,43	11,76	553K	196
18/08/2023	0,25%	0,03	12,02	12,00	11,90	12,13	813K	260
17/08/2023	-1,24%	-0,15	11,99	12,20	11,94	12,25	1M	323
16/08/2023	0,08%	0,01	12,14	12,13	12,02	12,34	651K	232
15/08/2023	0,17%	0,02	12,13	12,12	12,02	12,18	594K	234
14/08/2023	-0,41%	-0,05	12,11	12,23	12,11	12,34	1M	278
11/08/2023	-0,65%	-0,08	12,16	12,36	12,16	12,44	469K	173
10/08/2023	-1,13%	-0,14	12,24	12,32	12,23	12,50	845K	302
09/08/2023	-2,60%	-0,33	12,38	12,71	12,22	12,82	751K	338
08/08/2023	-2,83%	-0,37	12,71	13,08	12,67	13,08	673K	198
07/08/2023	-0,53%	-0,07	13,08	13,40	12,99	13,40	275K	138
04/08/2023	-0,53%	-0,07	13,15	13,25	13,15	13,39	577K	139
03/08/2023	0,23%	0,03	13,22	13,24	13,18	13,37	293K	108
02/08/2023	-1,05%	-0,14	13,19	13,33	13,13	13,45	297K	104
01/08/2023	0,23%	0,03	13,33	13,25	13,12	13,39	347K	139
31/07/2023	1,29%	0,17	13,30	13,20	13,20	13,39	345K	125
28/07/2023	0,31%	0,04	13,13	13,12	12,81	13,15	264K	83
27/07/2023	-0,61%	-0,08	13,09	13,17	12,90	13,17	410K	135
26/07/2023	-0,23%	-0,03	13,17	13,20	13,09	13,30	552K	209
25/07/2023	4,27%	0,54	13,20	12,89	12,73	13,28	2M	467
24/07/2023	2,26%	0,28	12,66	12,38	12,38	12,74	655K	208
21/07/2023	-0,88%	-0,11	12,38	12,52	12,31	12,52	358K	145
20/07/2023	1,46%	0,18	12,49	12,36	12,33	12,55	162K	70
19/07/2023	-1,05%	-0,13	12,31	12,43	12,22	12,44	871K	235
18/07/2023	0,48%	0,06	12,44	12,38	12,29	12,56	348K	103
17/07/2023	0,08%	0,01	12,38	12,34	12,26	12,42	506K	183
14/07/2023	-1,36%	-0,17	12,37	12,69	12,33	12,88	1M	260
13/07/2023	1,95%	0,24	12,54	12,37	12,34	12,64	533K	183
12/07/2023	0,65%	0,08	12,30	12,29	12,25	12,40	526K	184
11/07/2023	0,66%	0,08	12,22	12,19	12,06	12,22	603K	185
10/07/2023	0,25%	0,03	12,14	12,10	11,90	12,14	456K	144
07/07/2023	2,28%	0,27	12,11	11,81	11,79	12,13	560K	193
06/07/2023	-0,84%	-0,10	11,84	11,90	11,73	11,90	421K	216
05/07/2023	-0,42%	-0,05	11,94	11,96	11,84	12,03	797K	238
04/07/2023	0,50%	0,06	11,99	11,87	11,82	11,99	601K	190
03/07/2023	2,93%	0,34	11,93	11,59	11,55	11,93	1M	317
30/06/2023	0,52%	0,06	11,59	11,57	11,53	11,65	557K	206
29/06/2023	-0,43%	-0,05	11,53	11,70	11,49	11,70	1M	287
28/06/2023	-0,77%	-0,09	11,58	11,70	11,47	11,75	772K	359
27/06/2023	-1,02%	-0,12	11,67	11,82	11,56	11,94	1M	521
26/06/2023	1,73%	0,20	11,79	11,50	11,48	11,82	634K	264
23/06/2023	-0,09%	-0,01	11,59	11,54	11,44	11,63	602K	212
22/06/2023	-0,43%	-0,05	11,60	11,73	11,47	11,73	863K	288
21/06/2023	-0,60%	-0,07	11,65	11,72	11,63	11,72	672K	250
20/06/2023	-1,01%	-0,12	11,72	11,80	11,62	11,80	715K	329
19/06/2023	2,42%	0,28	11,84	11,56	11,56	11,84	6M	976
16/06/2023	0,43%	0,05	11,56	11,51	11,45	11,62	2M	531
15/06/2023	-0,26%	-0,03	11,51	11,55	11,47	11,60	624K	307
14/06/2023	2,40%	0,27	11,54	11,30	11,29	11,61	926K	435
13/06/2023	-0,35%	-0,04	11,27	11,34	11,21	11,41	987K	418
12/06/2023	-0,09%	-0,01	11,31	11,32	11,10	11,32	1M	414
09/06/2023	0,62%	0,07	11,32	11,30	11,18	11,34	2M	605
07/06/2023	0,45%	0,05	11,25	11,24	11,06	11,25	2M	530
06/06/2023	0,27%	0,03	11,20	11,12	11,08	11,24	2M	664
05/06/2023	-0,27%	-0,03	11,17	11,22	11,03	11,28	998K	437
02/06/2023	2,19%	0,24	11,20	11,10	11,09	11,32	2M	700
01/06/2023	0,55%	0,06	10,96	10,89	10,73	11,00	3M	976
31/05/2023	1,87%	0,20	10,90	10,69	10,45	10,90	11M	1.282
30/05/2023	-1,83%	-0,20	10,70	10,91	10,60	10,97	2M	928
29/05/2023	-1,45%	-0,16	10,90	11,02	10,90	11,10	2M	843
26/05/2023	4,83%	0,51	11,06	10,63	10,63	11,06	3M	1.128
25/05/2023	-	-	10,55	10,62	10,55	10,76	1M	585

Date,Open,High,Low,Close,Volume
05-Dec-23,10.65,10.69,10.56,10.67,384441
04-Dec-23,10.58,10.65,10.51,10.65,747510
01-Dec-23,10.58,10.68,10.50,10.58,588440
30-Nov-23,10.70,10.70,10.48,10.55,849464
29-Nov-23,10.74,10.74,10.60,10.60,595638
28-Nov-23,10.70,10.80,10.52,10.67,941729
27-Nov-23,10.69,10.73,10.59,10.70,539567
24-Nov-23,10.87,10.98,10.66,10.69,1103288
23-Nov-23,10.89,10.97,10.81,10.97,677118
22-Nov-23,10.72,10.90,10.72,10.89,1092851
21-Nov-23,10.94,10.95,10.68,10.71,2401359
20-Nov-23,11.30,11.50,10.86,10.95,3249025
17-Nov-23,12.30,12.49,12.23,12.46,4269439
16-Nov-23,12.01,12.35,11.98,12.25,2260456
14-Nov-23,11.62,11.97,11.57,11.93,1772077
13-Nov-23,11.51,11.78,11.51,11.59,2778545
10-Nov-23,11.22,11.50,11.15,11.44,1609521
09-Nov-23,11.21,11.34,11.05,11.11,1286021
08-Nov-23,11.21,11.40,11.10,11.11,2845725
07-Nov-23,11.15,11.50,10.96,11.01,4150939
06-Nov-23,10.80,10.80,10.50,10.69,728764
03-Nov-23,10.30,10.65,10.30,10.65,310668
01-Nov-23,10.11,10.24,10.11,10.22,441846
31-Oct-23,10.16,10.16,10.00,10.15,460281
30-Oct-23,10.16,10.16,10.01,10.06,316747
27-Oct-23,10.01,10.10,10.00,10.05,398914
26-Oct-23,10.03,10.10,9.75,9.99,861101
25-Oct-23,9.98,10.11,9.93,10.02,217690
24-Oct-23,10.14,10.28,9.95,9.97,430886
23-Oct-23,10.00,10.18,9.93,10.08,448848
20-Oct-23,10.05,10.07,9.93,9.97,757072
19-Oct-23,10.12,10.21,10.05,10.05,650480
18-Oct-23,10.40,10.40,10.05,10.13,1012096
17-Oct-23,10.50,10.50,10.33,10.41,682038
16-Oct-23,10.50,10.61,10.42,10.50,350540
13-Oct-23,10.50,10.51,10.34,10.47,279141
11-Oct-23,10.55,10.57,10.43,10.55,343350
10-Oct-23,10.50,10.56,10.44,10.47,430393
09-Oct-23,10.47,10.54,10.31,10.46,442350
06-Oct-23,10.57,10.57,10.40,10.47,660625
05-Oct-23,10.64,10.65,10.44,10.65,534887
04-Oct-23,10.83,10.84,10.60,10.69,511661
03-Oct-23,10.96,11.00,10.65,10.87,586179
02-Oct-23,11.25,11.25,10.90,10.95,668040
29-Sep-23,11.20,11.23,11.01,11.14,332543
28-Sep-23,11.20,11.27,10.86,11.17,733436
27-Sep-23,11.29,11.32,11.21,11.21,168806
26-Sep-23,11.20,11.31,11.05,11.21,405714
25-Sep-23,11.20,11.30,11.05,11.23,608920
22-Sep-23,11.36,11.46,11.20,11.26,381114
21-Sep-23,11.59,11.59,11.25,11.39,764709
20-Sep-23,11.50,11.68,11.50,11.64,668796
19-Sep-23,11.51,11.63,11.39,11.50,577922
18-Sep-23,11.98,11.98,11.51,11.58,1127059
15-Sep-23,11.86,11.94,11.74,11.76,702521
14-Sep-23,11.80,11.97,11.78,11.86,451323
13-Sep-23,11.85,11.90,11.76,11.76,502452
12-Sep-23,11.73,11.88,11.69,11.85,332400
11-Sep-23,11.56,11.81,11.56,11.66,343756
08-Sep-23,11.64,11.64,11.46,11.51,418711
06-Sep-23,11.88,12.00,11.64,11.65,486739
05-Sep-23,12.03,12.03,11.75,11.76,752497
04-Sep-23,11.83,12.08,11.83,12.00,1089088
01-Sep-23,11.74,11.98,11.74,11.81,439362
31-Aug-23,11.90,11.94,11.73,11.74,467068
30-Aug-23,11.73,11.95,11.73,11.93,476771
29-Aug-23,11.49,11.79,11.49,11.73,499097
28-Aug-23,11.49,11.56,11.33,11.48,547508
25-Aug-23,11.56,11.56,11.31,11.49,433422
24-Aug-23,11.72,11.73,11.42,11.55,787550
23-Aug-23,11.75,11.80,11.65,11.73,454391
22-Aug-23,11.65,11.73,11.60,11.71,300883
21-Aug-23,11.76,11.76,11.43,11.49,553280
18-Aug-23,12.00,12.13,11.90,12.02,813163
17-Aug-23,12.20,12.25,11.94,11.99,1131351
16-Aug-23,12.13,12.34,12.02,12.14,650995
15-Aug-23,12.12,12.18,12.02,12.13,593807
14-Aug-23,12.23,12.34,12.11,12.11,1061108
11-Aug-23,12.36,12.44,12.16,12.16,468638
10-Aug-23,12.32,12.50,12.23,12.24,844637
09-Aug-23,12.71,12.82,12.22,12.38,751496
08-Aug-23,13.08,13.08,12.67,12.71,673458
07-Aug-23,13.40,13.40,12.99,13.08,275396
04-Aug-23,13.25,13.39,13.15,13.15,577450
03-Aug-23,13.24,13.37,13.18,13.22,292934
02-Aug-23,13.33,13.45,13.13,13.19,296882
01-Aug-23,13.25,13.39,13.12,13.33,347447
31-Jul-23,13.20,13.39,13.20,13.30,345116
28-Jul-23,13.12,13.15,12.81,13.13,263586
27-Jul-23,13.17,13.17,12.90,13.09,409886
26-Jul-23,13.20,13.30,13.09,13.17,552492
25-Jul-23,12.89,13.28,12.73,13.20,2117220
24-Jul-23,12.38,12.74,12.38,12.66,654645
21-Jul-23,12.52,12.52,12.31,12.38,357675
20-Jul-23,12.36,12.55,12.33,12.49,161942
19-Jul-23,12.43,12.44,12.22,12.31,871440
18-Jul-23,12.38,12.56,12.29,12.44,348452
17-Jul-23,12.34,12.42,12.26,12.38,505792
14-Jul-23,12.69,12.88,12.33,12.37,1043010
13-Jul-23,12.37,12.64,12.34,12.54,532904
12-Jul-23,12.29,12.40,12.25,12.30,525887
11-Jul-23,12.19,12.22,12.06,12.22,603256
10-Jul-23,12.10,12.14,11.90,12.14,455844
07-Jul-23,11.81,12.13,11.79,12.11,559659
06-Jul-23,11.90,11.90,11.73,11.84,421328
05-Jul-23,11.96,12.03,11.84,11.94,797141
04-Jul-23,11.87,11.99,11.82,11.99,600893
03-Jul-23,11.59,11.93,11.55,11.93,1013679
30-Jun-23,11.57,11.65,11.53,11.59,557034
29-Jun-23,11.70,11.70,11.49,11.53,1163564
28-Jun-23,11.70,11.75,11.47,11.58,771623
27-Jun-23,11.82,11.94,11.56,11.67,1309825
26-Jun-23,11.50,11.82,11.48,11.79,633974
23-Jun-23,11.54,11.63,11.44,11.59,601999
22-Jun-23,11.73,11.73,11.47,11.60,863169
21-Jun-23,11.72,11.72,11.63,11.65,671571
20-Jun-23,11.80,11.80,11.62,11.72,714796
19-Jun-23,11.56,11.84,11.56,11.84,6103939
16-Jun-23,11.51,11.62,11.45,11.56,2444949
15-Jun-23,11.55,11.60,11.47,11.51,623711
14-Jun-23,11.30,11.61,11.29,11.54,925872
13-Jun-23,11.34,11.41,11.21,11.27,987362
12-Jun-23,11.32,11.32,11.10,11.31,1137210
09-Jun-23,11.30,11.34,11.18,11.32,1511381
07-Jun-23,11.24,11.25,11.06,11.25,1713102
06-Jun-23,11.12,11.24,11.08,11.20,1631383
05-Jun-23,11.22,11.28,11.03,11.17,998495
02-Jun-23,11.10,11.32,11.09,11.20,2136756
01-Jun-23,10.89,11.00,10.73,10.96,2859008
31-May-23,10.69,10.90,10.45,10.90,10981264
30-May-23,10.91,10.97,10.60,10.70,1802656
29-May-23,11.02,11.10,10.90,10.90,2252222
26-May-23,10.63,11.06,10.63,11.06,3433920
25-May-23,10.62,10.76,10.55,10.55,1329166

*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: GOAU3