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
29/04/2025	-0,11%	-0,01	8,78	8,73	8,70	8,92	260K	178
28/04/2025	1,38%	0,12	8,79	8,77	8,74	8,89	227K	130
25/04/2025	-1,25%	-0,11	8,67	8,80	8,67	8,80	317K	177
24/04/2025	1,15%	0,10	8,78	8,68	8,68	8,84	378K	184
23/04/2025	0,46%	0,04	8,68	8,63	8,63	8,89	332K	250
22/04/2025	0,23%	0,02	8,64	8,70	8,44	8,70	148K	108
17/04/2025	0,23%	0,02	8,62	8,73	8,61	8,73	129K	69

16/04/2025	0,23%	0,02	8,60	8,58	8,50	8,69	298K	92
15/04/2025	-1,38%	-0,12	8,58	8,77	8,56	8,77	208K	140
14/04/2025	2,35%	0,20	8,70	8,50	8,50	8,74	323K	245
11/04/2025	0,71%	0,06	8,50	8,43	8,35	8,57	298K	226
10/04/2025	-1,17%	-0,10	8,44	8,54	8,25	8,58	311K	169
09/04/2025	5,69%	0,46	8,54	8,08	8,04	8,59	337K	280
08/04/2025	-2,42%	-0,20	8,08	8,43	8,08	8,46	453K	372
07/04/2025	-3,83%	-0,33	8,28	8,60	8,18	8,60	1M	512
04/04/2025	-4,44%	-0,40	8,61	9,01	8,57	9,03	837K	593
03/04/2025	-2,17%	-0,20	9,01	9,13	9,01	9,19	416K	244
02/04/2025	-1,39%	-0,13	9,21	9,30	9,15	9,30	286K	183
01/04/2025	2,41%	0,22	9,34	9,22	9,15	9,41	276K	142
31/03/2025	-4,00%	-0,38	9,12	9,50	9,12	9,50	599K	354
28/03/2025	-2,66%	-0,26	9,50	9,70	9,40	9,70	386K	153
27/03/2025	0,41%	0,04	9,76	9,66	9,66	9,78	304K	78
26/03/2025	0,31%	0,03	9,72	9,70	9,70	9,78	253K	101
25/03/2025	0,73%	0,07	9,69	9,62	9,60	9,78	303K	117
24/03/2025	0,84%	0,08	9,62	9,46	9,46	9,70	163K	80
21/03/2025	-0,63%	-0,06	9,54	9,61	9,53	9,62	144K	85
20/03/2025	-0,41%	-0,04	9,60	9,55	9,55	9,73	150K	94
19/03/2025	1,47%	0,14	9,64	9,50	9,50	9,69	162K	77
18/03/2025	-2,36%	-0,23	9,50	9,66	9,40	9,67	260K	133
17/03/2025	1,25%	0,12	9,73	9,54	9,39	9,73	311K	159
14/03/2025	4,80%	0,44	9,61	9,20	9,20	9,61	368K	156
13/03/2025	-0,76%	-0,07	9,17	9,16	9,10	9,21	196K	130
12/03/2025	-0,96%	-0,09	9,24	9,32	9,16	9,32	123K	78
11/03/2025	0,21%	0,02	9,33	9,32	9,20	9,37	390K	195
10/03/2025	-0,96%	-0,09	9,31	9,37	9,18	9,37	303K	134
07/03/2025	0,11%	0,01	9,40	9,39	9,20	9,40	261K	136
06/03/2025	0,97%	0,09	9,39	9,25	9,10	9,39	523K	249
05/03/2025	-0,32%	-0,03	9,30	9,33	9,21	9,35	192K	116
28/02/2025	-0,11%	-0,01	9,33	9,34	9,23	9,42	404K	223
27/02/2025	0,86%	0,08	9,34	9,40	9,28	9,48	982K	270
26/02/2025	0,54%	0,05	9,26	9,44	9,11	9,44	276K	169
25/02/2025	0,44%	0,04	9,21	9,11	9,06	9,27	358K	271
24/02/2025	-0,11%	-0,01	9,17	9,05	9,01	9,23	234K	188
21/02/2025	-0,86%	-0,08	9,18	9,26	9,12	9,38	431K	247
20/02/2025	-4,04%	-0,39	9,26	9,54	9,21	9,70	599K	459
19/02/2025	0,42%	0,04	9,65	9,64	9,55	9,73	219K	111
18/02/2025	-0,41%	-0,04	9,61	9,67	9,55	9,77	446K	148
17/02/2025	-0,52%	-0,05	9,65	9,71	9,63	9,80	506K	311
14/02/2025	1,46%	0,14	9,70	9,47	9,47	9,80	181K	85
13/02/2025	-0,52%	-0,05	9,56	9,61	9,50	9,65	340K	195
12/02/2025	-1,74%	-0,17	9,61	9,78	9,58	9,78	717K	312
11/02/2025	0,20%	0,02	9,78	9,78	9,77	9,99	2M	730
10/02/2025	1,24%	0,12	9,76	9,64	9,56	9,93	2M	945
07/02/2025	-1,13%	-0,11	9,64	9,81	9,50	9,81	426K	226
06/02/2025	1,46%	0,14	9,75	9,70	9,56	9,75	194K	117
05/02/2025	-0,41%	-0,04	9,61	9,65	9,57	9,69	198K	153
04/02/2025	-2,43%	-0,24	9,65	9,89	9,65	9,90	276K	168
03/02/2025	1,02%	0,10	9,89	9,75	9,73	10,00	277K	182
31/01/2025	-3,26%	-0,33	9,79	10,12	9,67	10,12	716K	313
30/01/2025	5,42%	0,52	10,12	9,60	9,60	10,13	290K	131
29/01/2025	-3,42%	-0,34	9,60	9,92	9,60	10,00	169K	109
28/01/2025	-0,20%	-0,02	9,94	9,96	9,90	10,04	166K	61
27/01/2025	0,91%	0,09	9,96	9,87	9,84	10,06	512K	210
24/01/2025	0,92%	0,09	9,87	9,76	9,75	9,87	234K	131
23/01/2025	0,62%	0,06	9,78	9,87	9,70	9,88	229K	123
22/01/2025	-2,70%	-0,27	9,72	9,99	9,71	10,06	279K	123
21/01/2025	1,42%	0,14	9,99	9,85	9,85	9,99	329K	189
20/01/2025	0,82%	0,08	9,85	9,63	9,61	9,85	417K	117
17/01/2025	1,56%	0,15	9,77	9,66	9,65	9,79	564K	143
16/01/2025	-3,61%	-0,36	9,62	9,96	9,62	9,96	564K	199
15/01/2025	4,07%	0,39	9,98	9,59	9,59	9,98	266K	140
14/01/2025	0,10%	0,01	9,59	9,69	9,49	9,69	423K	150
13/01/2025	-0,21%	-0,02	9,58	9,60	9,37	9,64	344K	123
10/01/2025	-1,34%	-0,13	9,60	9,75	9,50	9,79	641K	217
09/01/2025	-1,92%	-0,19	9,73	9,97	9,69	9,97	342K	154
08/01/2025	-3,12%	-0,32	9,92	10,07	9,86	10,07	310K	160
07/01/2025	1,69%	0,17	10,24	9,91	9,91	10,30	305K	139
06/01/2025	1,31%	0,13	10,07	9,94	9,83	10,24	329K	143
03/01/2025	-3,02%	-0,31	9,94	10,15	9,86	10,20	566K	254
02/01/2025	0,69%	0,07	10,25	10,11	10,05	10,27	310K	139
30/12/2024	-2,12%	-0,22	10,18	10,26	10,13	10,31	219K	127
27/12/2024	-1,98%	-0,21	10,40	10,71	10,25	10,71	670K	235
26/12/2024	-0,09%	-0,01	10,61	10,62	10,46	10,75	1M	363
23/12/2024	-4,41%	-0,49	10,62	10,91	10,61	11,04	1M	286
20/12/2024	0,09%	0,01	11,11	11,00	10,66	11,11	920K	176
19/12/2024	-0,80%	-0,09	11,10	11,12	10,90	11,48	443K	205
18/12/2024	-3,45%	-0,40	11,19	11,57	10,96	11,57	922K	264
17/12/2024	1,13%	0,13	11,59	11,38	11,34	11,59	340K	111
16/12/2024	1,51%	0,17	11,46	11,28	11,28	11,47	883K	243
13/12/2024	-2,34%	-0,27	11,29	11,50	11,28	11,60	285K	148
12/12/2024	-1,53%	-0,18	11,56	11,61	11,55	11,72	464K	155
11/12/2024	-1,34%	-0,16	11,74	11,84	11,62	11,98	643K	373
10/12/2024	0,93%	0,11	11,90	11,79	11,79	11,95	595K	210
09/12/2024	2,97%	0,34	11,79	11,59	11,59	12,00	2M	417
06/12/2024	-2,14%	-0,25	11,45	11,58	11,45	11,75	249K	131
05/12/2024	0,78%	0,09	11,70	11,59	11,55	11,70	611K	187
04/12/2024	-0,60%	-0,07	11,61	11,68	11,49	11,73	428K	175
03/12/2024	1,21%	0,14	11,68	11,55	11,49	11,68	595K	270
02/12/2024	1,41%	0,16	11,54	11,40	11,34	11,58	2M	508
29/11/2024	1,34%	0,15	11,38	11,00	11,00	11,39	751K	242
28/11/2024	0,18%	0,02	11,23	11,11	11,09	11,46	3M	585
27/11/2024	0,72%	0,08	11,21	11,07	11,05	11,23	756K	221
26/11/2024	-0,45%	-0,05	11,13	11,18	11,02	11,20	610K	129
25/11/2024	2,01%	0,22	11,18	10,84	10,84	11,19	2M	241
22/11/2024	0,55%	0,06	10,96	10,90	10,80	10,97	668K	175
21/11/2024	-0,27%	-0,03	10,90	10,71	10,53	10,90	2M	461
19/11/2024	-1,44%	-0,16	10,93	10,88	10,50	10,95	5M	942
18/11/2024	5,52%	0,58	11,09	10,53	10,52	11,12	5M	1.220
14/11/2024	-0,76%	-0,08	10,51	10,58	10,47	10,68	453K	204
13/11/2024	1,15%	0,12	10,59	10,47	10,25	10,69	646K	304
12/11/2024	-4,03%	-0,44	10,47	10,88	10,45	10,88	678K	342
11/11/2024	-0,37%	-0,04	10,91	11,00	10,48	11,06	1M	660
08/11/2024	-1,26%	-0,14	10,95	11,00	10,80	11,08	769K	453
07/11/2024	1,93%	0,21	11,09	10,80	10,76	11,13	1M	760
06/11/2024	6,35%	0,65	10,88	10,20	10,20	10,90	2M	825
05/11/2024	0,69%	0,07	10,23	10,16	10,16	10,24	325K	145
04/11/2024	1,50%	0,15	10,16	10,12	10,09	10,21	386K	170
01/11/2024	-1,57%	-0,16	10,01	10,13	10,01	10,16	515K	327
31/10/2024	0,00%	0,00	10,17	10,18	10,00	10,22	267K	169
30/10/2024	1,60%	0,16	10,17	10,06	10,06	10,20	168K	100
29/10/2024	-1,09%	-0,11	10,01	10,18	10,01	10,18	423K	214
28/10/2024	0,60%	0,06	10,12	10,06	10,04	10,17	372K	220
25/10/2024	-0,10%	-0,01	10,06	10,06	9,99	10,14	512K	322
24/10/2024	0,60%	0,06	10,07	10,05	9,95	10,08	500K	226
23/10/2024	-1,38%	-0,14	10,01	10,14	10,01	10,14	386K	232
22/10/2024	-0,59%	-0,06	10,15	10,21	10,10	10,21	361K	174
21/10/2024	-0,20%	-0,02	10,21	10,21	10,09	10,28	265K	195
18/10/2024	-0,20%	-0,02	10,23	10,29	10,18	10,33	653K	171
17/10/2024	-0,10%	-0,01	10,25	10,27	10,09	10,27	737K	329
16/10/2024	-0,19%	-0,02	10,26	10,29	10,22	10,30	308K	154
15/10/2024	-0,68%	-0,07	10,28	10,30	10,17	10,35	916K	348
14/10/2024	0,68%	0,07	10,35	10,28	10,12	10,35	635K	309
11/10/2024	-2,00%	-0,21	10,28	10,54	10,25	10,54	703K	254
10/10/2024	-	-	10,49	10,45	10,36	10,49	153K	100

Date,Open,High,Low,Close,Volume
29-Apr-25,8.73,8.92,8.70,8.78,259881
28-Apr-25,8.77,8.89,8.74,8.79,227005
25-Apr-25,8.80,8.80,8.67,8.67,317169
24-Apr-25,8.68,8.84,8.68,8.78,377890
23-Apr-25,8.63,8.89,8.63,8.68,331887
22-Apr-25,8.70,8.70,8.44,8.64,148226
17-Apr-25,8.73,8.73,8.61,8.62,128583
16-Apr-25,8.58,8.69,8.50,8.60,297756
15-Apr-25,8.77,8.77,8.56,8.58,207693
14-Apr-25,8.50,8.74,8.50,8.70,323383
11-Apr-25,8.43,8.57,8.35,8.50,298397
10-Apr-25,8.54,8.58,8.25,8.44,311331
09-Apr-25,8.08,8.59,8.04,8.54,336520
08-Apr-25,8.43,8.46,8.08,8.08,453242
07-Apr-25,8.60,8.60,8.18,8.28,1279853
04-Apr-25,9.01,9.03,8.57,8.61,836822
03-Apr-25,9.13,9.19,9.01,9.01,415699
02-Apr-25,9.30,9.30,9.15,9.21,285794
01-Apr-25,9.22,9.41,9.15,9.34,276239
31-Mar-25,9.50,9.50,9.12,9.12,598818
28-Mar-25,9.70,9.70,9.40,9.50,385759
27-Mar-25,9.66,9.78,9.66,9.76,304182
26-Mar-25,9.70,9.78,9.70,9.72,253371
25-Mar-25,9.62,9.78,9.60,9.69,302856
24-Mar-25,9.46,9.70,9.46,9.62,163053
21-Mar-25,9.61,9.62,9.53,9.54,143554
20-Mar-25,9.55,9.73,9.55,9.60,150273
19-Mar-25,9.50,9.69,9.50,9.64,161964
18-Mar-25,9.66,9.67,9.40,9.50,260058
17-Mar-25,9.54,9.73,9.39,9.73,310841
14-Mar-25,9.20,9.61,9.20,9.61,367974
13-Mar-25,9.16,9.21,9.10,9.17,195944
12-Mar-25,9.32,9.32,9.16,9.24,123236
11-Mar-25,9.32,9.37,9.20,9.33,390228
10-Mar-25,9.37,9.37,9.18,9.31,302699
07-Mar-25,9.39,9.40,9.20,9.40,260556
06-Mar-25,9.25,9.39,9.10,9.39,522607
05-Mar-25,9.33,9.35,9.21,9.30,192322
28-Feb-25,9.34,9.42,9.23,9.33,403920
27-Feb-25,9.40,9.48,9.28,9.34,982303
26-Feb-25,9.44,9.44,9.11,9.26,275913
25-Feb-25,9.11,9.27,9.06,9.21,358077
24-Feb-25,9.05,9.23,9.01,9.17,234144
21-Feb-25,9.26,9.38,9.12,9.18,431204
20-Feb-25,9.54,9.70,9.21,9.26,598805
19-Feb-25,9.64,9.73,9.55,9.65,219344
18-Feb-25,9.67,9.77,9.55,9.61,445691
17-Feb-25,9.71,9.80,9.63,9.65,506497
14-Feb-25,9.47,9.80,9.47,9.70,180576
13-Feb-25,9.61,9.65,9.50,9.56,340427
12-Feb-25,9.78,9.78,9.58,9.61,716607
11-Feb-25,9.78,9.99,9.77,9.78,1948045
10-Feb-25,9.64,9.93,9.56,9.76,1565666
07-Feb-25,9.81,9.81,9.50,9.64,425847
06-Feb-25,9.70,9.75,9.56,9.75,193636
05-Feb-25,9.65,9.69,9.57,9.61,197975
04-Feb-25,9.89,9.90,9.65,9.65,276467
03-Feb-25,9.75,10.00,9.73,9.89,276852
31-Jan-25,10.12,10.12,9.67,9.79,715856
30-Jan-25,9.60,10.13,9.60,10.12,289634
29-Jan-25,9.92,10.00,9.60,9.60,169051
28-Jan-25,9.96,10.04,9.90,9.94,165564
27-Jan-25,9.87,10.06,9.84,9.96,511667
24-Jan-25,9.76,9.87,9.75,9.87,234453
23-Jan-25,9.87,9.88,9.70,9.78,229099
22-Jan-25,9.99,10.06,9.71,9.72,278841
21-Jan-25,9.85,9.99,9.85,9.99,329061
20-Jan-25,9.63,9.85,9.61,9.85,416710
17-Jan-25,9.66,9.79,9.65,9.77,563785
16-Jan-25,9.96,9.96,9.62,9.62,563763
15-Jan-25,9.59,9.98,9.59,9.98,266277
14-Jan-25,9.69,9.69,9.49,9.59,422975
13-Jan-25,9.60,9.64,9.37,9.58,343555
10-Jan-25,9.75,9.79,9.50,9.60,641100
09-Jan-25,9.97,9.97,9.69,9.73,341899
08-Jan-25,10.07,10.07,9.86,9.92,310443
07-Jan-25,9.91,10.30,9.91,10.24,305094
06-Jan-25,9.94,10.24,9.83,10.07,329238
03-Jan-25,10.15,10.20,9.86,9.94,565849
02-Jan-25,10.11,10.27,10.05,10.25,309777
30-Dec-24,10.26,10.31,10.13,10.18,218575
27-Dec-24,10.71,10.71,10.25,10.40,669653
26-Dec-24,10.62,10.75,10.46,10.61,1128634
23-Dec-24,10.91,11.04,10.61,10.62,1104345
20-Dec-24,11.00,11.11,10.66,11.11,919922
19-Dec-24,11.12,11.48,10.90,11.10,442745
18-Dec-24,11.57,11.57,10.96,11.19,921812
17-Dec-24,11.38,11.59,11.34,11.59,339641
16-Dec-24,11.28,11.47,11.28,11.46,882713
13-Dec-24,11.50,11.60,11.28,11.29,285106
12-Dec-24,11.61,11.72,11.55,11.56,464491
11-Dec-24,11.84,11.98,11.62,11.74,643267
10-Dec-24,11.79,11.95,11.79,11.90,594501
09-Dec-24,11.59,12.00,11.59,11.79,1772974
06-Dec-24,11.58,11.75,11.45,11.45,249068
05-Dec-24,11.59,11.70,11.55,11.70,610801
04-Dec-24,11.68,11.73,11.49,11.61,427856
03-Dec-24,11.55,11.68,11.49,11.68,594817
02-Dec-24,11.40,11.58,11.34,11.54,2279154
29-Nov-24,11.00,11.39,11.00,11.38,751251
28-Nov-24,11.11,11.46,11.09,11.23,3421960
27-Nov-24,11.07,11.23,11.05,11.21,756077
26-Nov-24,11.18,11.20,11.02,11.13,609589
25-Nov-24,10.84,11.19,10.84,11.18,1633047
22-Nov-24,10.90,10.97,10.80,10.96,667685
21-Nov-24,10.71,10.90,10.53,10.90,1542545
19-Nov-24,10.88,10.95,10.50,10.93,4707465
18-Nov-24,10.53,11.12,10.52,11.09,4707295
14-Nov-24,10.58,10.68,10.47,10.51,452899
13-Nov-24,10.47,10.69,10.25,10.59,646018
12-Nov-24,10.88,10.88,10.45,10.47,677950
11-Nov-24,11.00,11.06,10.48,10.91,1403716
08-Nov-24,11.00,11.08,10.80,10.95,769309
07-Nov-24,10.80,11.13,10.76,11.09,1221668
06-Nov-24,10.20,10.90,10.20,10.88,1967655
05-Nov-24,10.16,10.24,10.16,10.23,325376
04-Nov-24,10.12,10.21,10.09,10.16,385530
01-Nov-24,10.13,10.16,10.01,10.01,515452
31-Oct-24,10.18,10.22,10.00,10.17,267426
30-Oct-24,10.06,10.20,10.06,10.17,167546
29-Oct-24,10.18,10.18,10.01,10.01,423449
28-Oct-24,10.06,10.17,10.04,10.12,371865
25-Oct-24,10.06,10.14,9.99,10.06,511765
24-Oct-24,10.05,10.08,9.95,10.07,499624
23-Oct-24,10.14,10.14,10.01,10.01,385628
22-Oct-24,10.21,10.21,10.10,10.15,360867
21-Oct-24,10.21,10.28,10.09,10.21,265229
18-Oct-24,10.29,10.33,10.18,10.23,652764
17-Oct-24,10.27,10.27,10.09,10.25,736906
16-Oct-24,10.29,10.30,10.22,10.26,307975
15-Oct-24,10.30,10.35,10.17,10.28,916260
14-Oct-24,10.28,10.35,10.12,10.35,635287
11-Oct-24,10.54,10.54,10.25,10.28,703480
10-Oct-24,10.45,10.49,10.36,10.49,153193

*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