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
04/07/2022	-0,11%	-0,01	8,82	8,83	8,67	9,03	6M	898
01/07/2022	-2,21%	-0,20	8,83	8,96	8,63	8,96	2M	1.184
30/06/2022	-0,88%	-0,08	9,03	9,10	8,85	9,10	1M	584
29/06/2022	-1,94%	-0,18	9,11	9,39	9,11	9,39	390K	155
28/06/2022	1,42%	0,13	9,29	9,23	9,15	9,39	459K	197
27/06/2022	2,00%	0,18	9,16	9,16	9,00	9,34	834K	243
24/06/2022	2,75%	0,24	8,98	8,87	8,83	9,14	460K	216
23/06/2022	-4,38%	-0,40	8,74	9,19	8,66	9,34	2M	1.236
22/06/2022	-2,66%	-0,25	9,14	9,25	8,91	9,25	2M	1.067
21/06/2022	1,51%	0,14	9,39	9,40	9,18	9,49	984K	293
20/06/2022	-0,43%	-0,04	9,25	9,28	8,92	9,28	1M	520

17/06/2022	-7,65%	-0,77	9,29	10,00	9,12	10,04	5M	1.581
15/06/2022	-0,40%	-0,04	10,06	10,23	10,00	10,39	488K	171
14/06/2022	-1,08%	-0,11	10,10	10,37	10,06	10,38	677K	293
13/06/2022	-4,85%	-0,52	10,21	10,69	10,20	10,69	1M	521
10/06/2022	-0,65%	-0,07	10,73	10,72	10,41	10,81	575K	237
09/06/2022	-3,40%	-0,38	10,80	11,19	10,80	11,19	686K	234
08/06/2022	-3,12%	-0,36	11,18	11,49	11,09	11,49	613K	160
07/06/2022	0,35%	0,04	11,54	11,48	11,37	11,54	727K	148
06/06/2022	0,70%	0,08	11,50	11,49	11,38	11,55	447K	196
03/06/2022	-0,44%	-0,05	11,42	11,50	11,30	11,50	563K	204
02/06/2022	2,59%	0,29	11,47	11,20	11,15	11,50	1M	305
01/06/2022	1,18%	0,13	11,18	11,11	11,01	11,18	565K	144
31/05/2022	0,64%	0,07	11,05	10,98	10,98	11,11	396K	131
30/05/2022	-1,35%	-0,15	10,98	11,17	10,95	11,18	539K	153
27/05/2022	0,45%	0,05	11,13	11,11	11,00	11,15	1M	231
26/05/2022	1,28%	0,14	11,08	10,93	10,88	11,08	607K	202
25/05/2022	0,46%	0,05	10,94	10,89	10,84	10,94	334K	116
24/05/2022	0,46%	0,05	10,89	10,72	10,66	10,90	611K	159
23/05/2022	2,17%	0,23	10,84	10,61	10,61	10,86	453K	150
20/05/2022	2,31%	0,24	10,61	10,50	10,44	10,64	1M	286
19/05/2022	2,07%	0,21	10,37	10,25	10,15	10,56	1M	280
18/05/2022	-5,22%	-0,56	10,16	10,70	10,12	10,72	815K	225
17/05/2022	-2,81%	-0,31	10,72	10,81	10,71	10,91	2M	318
16/05/2022	1,66%	0,18	11,03	10,93	10,87	11,18	1M	370
13/05/2022	3,14%	0,33	10,85	10,60	10,54	10,87	770K	196
12/05/2022	0,38%	0,04	10,52	10,47	10,37	10,60	672K	211
11/05/2022	3,15%	0,32	10,48	10,20	10,20	10,59	316K	152
10/05/2022	-3,70%	-0,39	10,16	10,55	10,01	10,64	2M	417
09/05/2022	-2,31%	-0,25	10,55	10,73	10,55	10,79	520K	200
06/05/2022	0,56%	0,06	10,80	10,63	10,43	10,88	739K	207
05/05/2022	1,51%	0,16	10,74	10,60	10,37	10,75	975K	358
04/05/2022	0,38%	0,04	10,58	10,60	10,30	10,60	395K	176
03/05/2022	1,54%	0,16	10,54	10,47	10,40	10,56	345K	135
02/05/2022	-1,14%	-0,12	10,38	10,52	10,11	10,52	837K	341
29/04/2022	-2,23%	-0,24	10,50	10,79	10,49	10,82	682K	223
28/04/2022	3,87%	0,40	10,74	10,40	10,27	10,75	582K	209
27/04/2022	4,44%	0,44	10,34	10,01	10,01	10,40	572K	213
26/04/2022	-1,98%	-0,20	9,90	10,24	9,90	10,24	1M	417
25/04/2022	-2,32%	-0,24	10,10	10,30	10,01	10,30	2M	611
22/04/2022	-2,54%	-0,27	10,34	10,59	10,27	10,60	827K	363
20/04/2022	-2,12%	-0,23	10,61	10,81	10,50	10,81	1M	396
19/04/2022	2,17%	0,23	10,84	10,60	10,42	10,84	1M	321
18/04/2022	0,86%	0,09	10,61	10,70	10,41	10,70	703K	198
14/04/2022	0,19%	0,02	10,52	10,49	10,49	10,65	438K	144
13/04/2022	-0,94%	-0,10	10,50	10,63	10,45	10,64	453K	155
12/04/2022	1,05%	0,11	10,60	10,55	10,40	10,65	405K	160
11/04/2022	0,10%	0,01	10,49	10,47	10,30	10,49	446K	133
08/04/2022	0,77%	0,08	10,48	10,39	10,30	10,52	502K	153
07/04/2022	-0,86%	-0,09	10,40	10,50	10,25	10,62	782K	242
06/04/2022	-0,94%	-0,10	10,49	10,61	10,45	10,65	467K	178
05/04/2022	-1,12%	-0,12	10,59	10,67	10,58	10,71	425K	188
04/04/2022	0,09%	0,01	10,71	10,70	10,61	10,77	796K	215
01/04/2022	0,28%	0,03	10,70	10,80	10,61	10,80	363K	139
31/03/2022	0,28%	0,03	10,67	10,72	10,58	10,74	322K	117
30/03/2022	0,66%	0,07	10,64	10,60	10,53	10,75	431K	147
29/03/2022	-0,94%	-0,10	10,57	10,70	10,49	10,84	1M	221
28/03/2022	1,04%	0,11	10,67	10,69	10,50	10,77	579K	189
25/03/2022	-1,86%	-0,20	10,56	10,80	10,55	10,94	1M	343
24/03/2022	1,61%	0,17	10,76	10,63	10,46	10,79	926K	273
23/03/2022	0,67%	0,07	10,59	10,52	10,52	10,77	541K	196
22/03/2022	-0,57%	-0,06	10,52	10,59	10,45	10,69	393K	140
21/03/2022	0,19%	0,02	10,58	10,64	10,58	10,85	715K	252
18/03/2022	0,48%	0,05	10,56	10,60	10,48	10,67	556K	247
17/03/2022	3,65%	0,37	10,51	10,27	10,24	10,55	827K	249
16/03/2022	1,20%	0,12	10,14	10,11	9,99	10,33	889K	258
15/03/2022	-2,05%	-0,21	10,02	10,22	9,84	10,22	947K	286
14/03/2022	-3,40%	-0,36	10,23	10,69	10,17	10,69	872K	251
11/03/2022	-0,94%	-0,10	10,59	10,74	10,53	10,75	1M	316
10/03/2022	3,38%	0,35	10,69	10,37	10,33	10,70	1M	348
09/03/2022	2,89%	0,29	10,34	10,06	9,90	10,36	841K	268
08/03/2022	-3,64%	-0,38	10,05	10,33	10,04	10,42	1M	287
07/03/2022	-0,19%	-0,02	10,43	10,63	10,34	10,72	2M	462
04/03/2022	-1,04%	-0,11	10,45	10,57	10,23	10,64	4M	1.682
03/03/2022	3,12%	0,32	10,56	10,34	10,27	10,61	1M	462
02/03/2022	6,44%	0,62	10,24	9,70	9,70	10,25	1M	389
25/02/2022	2,23%	0,21	9,62	9,36	9,18	9,67	1M	562
24/02/2022	-2,08%	-0,20	9,41	9,56	9,06	9,59	1M	656
23/02/2022	-3,42%	-0,34	9,61	10,14	9,56	10,14	3M	887
22/02/2022	-0,10%	-0,01	9,95	9,97	9,79	10,10	2M	472
21/02/2022	-0,70%	-0,07	9,96	10,15	9,95	10,19	1M	366
18/02/2022	-1,86%	-0,19	10,03	10,22	10,03	10,27	1M	389
17/02/2022	-3,13%	-0,33	10,22	10,55	10,20	10,55	1M	468
16/02/2022	-0,38%	-0,04	10,55	10,65	10,52	10,70	996K	342
15/02/2022	0,38%	0,04	10,59	10,59	10,35	10,61	869K	271
14/02/2022	1,34%	0,14	10,55	10,41	10,33	10,58	905K	301
11/02/2022	-2,07%	-0,22	10,41	10,64	10,41	10,64	954K	336
10/02/2022	1,24%	0,13	10,63	10,59	10,52	10,68	363K	153
09/02/2022	0,96%	0,10	10,50	10,40	10,40	10,67	643K	241
08/02/2022	-0,38%	-0,04	10,40	10,46	10,26	10,54	697K	238
07/02/2022	0,48%	0,05	10,44	10,40	10,34	10,50	993K	443
04/02/2022	0,58%	0,06	10,39	10,33	10,20	10,40	513K	148
03/02/2022	-1,62%	-0,17	10,33	10,52	10,33	10,53	546K	232
02/02/2022	0,48%	0,05	10,50	10,50	10,40	10,55	548K	214
01/02/2022	2,45%	0,25	10,45	10,19	10,14	10,49	1M	385
31/01/2022	0,79%	0,08	10,20	10,14	10,10	10,28	480K	226
28/01/2022	-0,10%	-0,01	10,12	10,14	10,10	10,30	667K	267
27/01/2022	0,20%	0,02	10,13	10,16	10,07	10,21	578K	312
26/01/2022	0,60%	0,06	10,11	10,25	10,11	10,34	850K	370
25/01/2022	-0,69%	-0,07	10,05	10,21	10,00	10,25	1M	666
24/01/2022	-0,78%	-0,08	10,12	10,21	9,92	10,48	952K	364
21/01/2022	-2,21%	-0,23	10,20	10,61	10,20	10,61	1M	502
20/01/2022	-0,86%	-0,09	10,43	10,60	10,43	10,73	822K	376
19/01/2022	3,14%	0,32	10,52	10,26	10,26	10,59	763K	231
18/01/2022	-0,97%	-0,10	10,20	10,31	10,16	10,40	2M	532
17/01/2022	-2,46%	-0,26	10,30	10,70	10,30	10,75	1M	297
14/01/2022	-1,49%	-0,16	10,56	10,70	10,56	10,76	2M	639
13/01/2022	-1,20%	-0,13	10,72	10,89	10,66	10,90	606K	407
12/01/2022	1,21%	0,13	10,85	10,80	10,70	10,91	1M	514
11/01/2022	1,52%	0,16	10,72	10,62	10,62	10,88	1M	619
10/01/2022	0,48%	0,05	10,56	10,51	10,36	10,76	496K	178
07/01/2022	1,35%	0,14	10,51	10,38	10,32	10,60	428K	187
06/01/2022	-0,58%	-0,06	10,37	10,44	10,35	10,64	727K	423
05/01/2022	-1,97%	-0,21	10,43	10,66	10,43	10,68	428K	188
04/01/2022	0,19%	0,02	10,64	10,62	10,62	10,78	609K	244
03/01/2022	-0,09%	-0,01	10,62	10,70	10,62	10,85	814K	336
30/12/2021	1,43%	0,15	10,63	10,50	10,46	10,68	286K	106
29/12/2021	0,58%	0,06	10,48	10,43	10,43	10,51	276K	88
28/12/2021	0,19%	0,02	10,42	10,50	10,38	10,50	592K	90
27/12/2021	1,56%	0,16	10,40	10,23	10,09	10,41	1M	454
23/12/2021	0,49%	0,05	10,24	10,25	10,06	10,26	305K	135
22/12/2021	-0,20%	-0,02	10,19	10,20	10,06	10,25	559K	169
21/12/2021	1,09%	0,11	10,21	10,21	10,05	10,36	1M	311
20/12/2021	-	-	10,10	10,71	9,90	10,71	2M	450

Date,Open,High,Low,Close,Volume
04-Jul-22,8.83,9.03,8.67,8.82,6071484
01-Jul-22,8.96,8.96,8.63,8.83,1971137
30-Jun-22,9.10,9.10,8.85,9.03,1185698
29-Jun-22,9.39,9.39,9.11,9.11,390032
28-Jun-22,9.23,9.39,9.15,9.29,459150
27-Jun-22,9.16,9.34,9.00,9.16,834399
24-Jun-22,8.87,9.14,8.83,8.98,459506
23-Jun-22,9.19,9.34,8.66,8.74,2173983
22-Jun-22,9.25,9.25,8.91,9.14,2193024
21-Jun-22,9.40,9.49,9.18,9.39,984348
20-Jun-22,9.28,9.28,8.92,9.25,1096216
17-Jun-22,10.00,10.04,9.12,9.29,4679685
15-Jun-22,10.23,10.39,10.00,10.06,488498
14-Jun-22,10.37,10.38,10.06,10.10,677271
13-Jun-22,10.69,10.69,10.20,10.21,1136465
10-Jun-22,10.72,10.81,10.41,10.73,574694
09-Jun-22,11.19,11.19,10.80,10.80,686364
08-Jun-22,11.49,11.49,11.09,11.18,612655
07-Jun-22,11.48,11.54,11.37,11.54,726520
06-Jun-22,11.49,11.55,11.38,11.50,447106
03-Jun-22,11.50,11.50,11.30,11.42,563375
02-Jun-22,11.20,11.50,11.15,11.47,1088797
01-Jun-22,11.11,11.18,11.01,11.18,565383
31-May-22,10.98,11.11,10.98,11.05,396458
30-May-22,11.17,11.18,10.95,10.98,539318
27-May-22,11.11,11.15,11.00,11.13,1119362
26-May-22,10.93,11.08,10.88,11.08,607336
25-May-22,10.89,10.94,10.84,10.94,334334
24-May-22,10.72,10.90,10.66,10.89,611205
23-May-22,10.61,10.86,10.61,10.84,452927
20-May-22,10.50,10.64,10.44,10.61,1114606
19-May-22,10.25,10.56,10.15,10.37,1297433
18-May-22,10.70,10.72,10.12,10.16,815067
17-May-22,10.81,10.91,10.71,10.72,1626547
16-May-22,10.93,11.18,10.87,11.03,1308628
13-May-22,10.60,10.87,10.54,10.85,769904
12-May-22,10.47,10.60,10.37,10.52,672471
11-May-22,10.20,10.59,10.20,10.48,316186
10-May-22,10.55,10.64,10.01,10.16,1693335
09-May-22,10.73,10.79,10.55,10.55,520020
06-May-22,10.63,10.88,10.43,10.80,738624
05-May-22,10.60,10.75,10.37,10.74,974836
04-May-22,10.60,10.60,10.30,10.58,394924
03-May-22,10.47,10.56,10.40,10.54,344738
02-May-22,10.52,10.52,10.11,10.38,836891
29-Apr-22,10.79,10.82,10.49,10.50,682137
28-Apr-22,10.40,10.75,10.27,10.74,582402
27-Apr-22,10.01,10.40,10.01,10.34,572027
26-Apr-22,10.24,10.24,9.90,9.90,1129402
25-Apr-22,10.30,10.30,10.01,10.10,1560882
22-Apr-22,10.59,10.60,10.27,10.34,827333
20-Apr-22,10.81,10.81,10.50,10.61,1036549
19-Apr-22,10.60,10.84,10.42,10.84,1415373
18-Apr-22,10.70,10.70,10.41,10.61,702511
14-Apr-22,10.49,10.65,10.49,10.52,437794
13-Apr-22,10.63,10.64,10.45,10.50,453171
12-Apr-22,10.55,10.65,10.40,10.60,405424
11-Apr-22,10.47,10.49,10.30,10.49,445822
08-Apr-22,10.39,10.52,10.30,10.48,502442
07-Apr-22,10.50,10.62,10.25,10.40,782470
06-Apr-22,10.61,10.65,10.45,10.49,466791
05-Apr-22,10.67,10.71,10.58,10.59,424770
04-Apr-22,10.70,10.77,10.61,10.71,795572
01-Apr-22,10.80,10.80,10.61,10.70,362633
31-Mar-22,10.72,10.74,10.58,10.67,321876
30-Mar-22,10.60,10.75,10.53,10.64,430936
29-Mar-22,10.70,10.84,10.49,10.57,1016300
28-Mar-22,10.69,10.77,10.50,10.67,578727
25-Mar-22,10.80,10.94,10.55,10.56,1237903
24-Mar-22,10.63,10.79,10.46,10.76,925541
23-Mar-22,10.52,10.77,10.52,10.59,541331
22-Mar-22,10.59,10.69,10.45,10.52,392555
21-Mar-22,10.64,10.85,10.58,10.58,714856
18-Mar-22,10.60,10.67,10.48,10.56,556016
17-Mar-22,10.27,10.55,10.24,10.51,827486
16-Mar-22,10.11,10.33,9.99,10.14,888984
15-Mar-22,10.22,10.22,9.84,10.02,946714
14-Mar-22,10.69,10.69,10.17,10.23,872154
11-Mar-22,10.74,10.75,10.53,10.59,1131221
10-Mar-22,10.37,10.70,10.33,10.69,1442405
09-Mar-22,10.06,10.36,9.90,10.34,841040
08-Mar-22,10.33,10.42,10.04,10.05,1126472
07-Mar-22,10.63,10.72,10.34,10.43,1719557
04-Mar-22,10.57,10.64,10.23,10.45,4038446
03-Mar-22,10.34,10.61,10.27,10.56,1002924
02-Mar-22,9.70,10.25,9.70,10.24,1050656
25-Feb-22,9.36,9.67,9.18,9.62,1324428
24-Feb-22,9.56,9.59,9.06,9.41,1489634
23-Feb-22,10.14,10.14,9.56,9.61,2517329
22-Feb-22,9.97,10.10,9.79,9.95,1748050
21-Feb-22,10.15,10.19,9.95,9.96,1005069
18-Feb-22,10.22,10.27,10.03,10.03,1063740
17-Feb-22,10.55,10.55,10.20,10.22,1310402
16-Feb-22,10.65,10.70,10.52,10.55,995737
15-Feb-22,10.59,10.61,10.35,10.59,869383
14-Feb-22,10.41,10.58,10.33,10.55,904711
11-Feb-22,10.64,10.64,10.41,10.41,953929
10-Feb-22,10.59,10.68,10.52,10.63,363160
09-Feb-22,10.40,10.67,10.40,10.50,643275
08-Feb-22,10.46,10.54,10.26,10.40,697149
07-Feb-22,10.40,10.50,10.34,10.44,993450
04-Feb-22,10.33,10.40,10.20,10.39,512919
03-Feb-22,10.52,10.53,10.33,10.33,546217
02-Feb-22,10.50,10.55,10.40,10.50,548476
01-Feb-22,10.19,10.49,10.14,10.45,1085571
31-Jan-22,10.14,10.28,10.10,10.20,480169
28-Jan-22,10.14,10.30,10.10,10.12,667386
27-Jan-22,10.16,10.21,10.07,10.13,578351
26-Jan-22,10.25,10.34,10.11,10.11,849590
25-Jan-22,10.21,10.25,10.00,10.05,1392075
24-Jan-22,10.21,10.48,9.92,10.12,952320
21-Jan-22,10.61,10.61,10.20,10.20,1369936
20-Jan-22,10.60,10.73,10.43,10.43,821635
19-Jan-22,10.26,10.59,10.26,10.52,763272
18-Jan-22,10.31,10.40,10.16,10.20,1730930
17-Jan-22,10.70,10.75,10.30,10.30,1140547
14-Jan-22,10.70,10.76,10.56,10.56,1826309
13-Jan-22,10.89,10.90,10.66,10.72,605670
12-Jan-22,10.80,10.91,10.70,10.85,1050419
11-Jan-22,10.62,10.88,10.62,10.72,1029124
10-Jan-22,10.51,10.76,10.36,10.56,496252
07-Jan-22,10.38,10.60,10.32,10.51,427800
06-Jan-22,10.44,10.64,10.35,10.37,727423
05-Jan-22,10.66,10.68,10.43,10.43,427682
04-Jan-22,10.62,10.78,10.62,10.64,609168
03-Jan-22,10.70,10.85,10.62,10.62,814299
30-Dec-21,10.50,10.68,10.46,10.63,286198
29-Dec-21,10.43,10.51,10.43,10.48,275821
28-Dec-21,10.50,10.50,10.38,10.42,591899
27-Dec-21,10.23,10.41,10.09,10.40,1426017
23-Dec-21,10.25,10.26,10.06,10.24,304632
22-Dec-21,10.20,10.25,10.06,10.19,558799
21-Dec-21,10.21,10.36,10.05,10.21,1137827
20-Dec-21,10.71,10.71,9.90,10.10,1529836

*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