Cotação atual, histórico e gráfico do papel: GOAU4

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 GOAU4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	2,42%	0,35	14,79	14,51	14,47	14,80	136M	15.714
10/06/2021	-0,07%	-0,01	14,44	14,49	14,26	14,52	135M	10.806
09/06/2021	2,48%	0,35	14,45	14,20	13,96	14,59	177M	17.493
08/06/2021	-0,77%	-0,11	14,10	14,19	14,07	14,41	139M	15.880
07/06/2021	-2,07%	-0,30	14,21	14,45	14,03	14,45	195M	23.741
04/06/2021	-3,20%	-0,48	14,51	15,02	14,44	15,05	204M	25.893
02/06/2021	-2,35%	-0,36	14,99	15,34	14,94	15,44	163M	19.953
01/06/2021	3,58%	0,53	15,35	14,99	14,96	15,35	172M	28.093
31/05/2021	0,95%	0,14	14,82	14,73	14,66	15,04	116M	13.537
28/05/2021	-1,41%	-0,21	14,68	14,95	14,43	15,00	157M	17.984
27/05/2021	1,78%	0,26	14,89	14,75	14,72	15,09	180M	18.962

26/05/2021	0,97%	0,14	14,63	14,33	14,27	14,65	227M	20.735
25/05/2021	-1,70%	-0,25	14,49	14,76	14,37	14,87	148M	16.799
24/05/2021	-1,99%	-0,30	14,74	14,95	14,53	14,96	182M	21.936
21/05/2021	-0,66%	-0,10	15,04	15,08	14,83	15,25	150M	18.595
20/05/2021	-2,95%	-0,46	15,14	15,44	15,01	15,50	141M	19.888
19/05/2021	-0,57%	-0,09	15,60	15,34	14,96	15,61	187M	18.549
18/05/2021	0,45%	0,07	15,69	15,70	15,42	15,78	146M	16.681
17/05/2021	1,56%	0,24	15,62	15,25	15,11	15,62	131M	21.513
14/05/2021	-2,60%	-0,41	15,38	15,70	15,01	15,73	174M	22.119
13/05/2021	-1,99%	-0,32	15,79	16,04	15,61	16,13	196M	21.971
12/05/2021	-3,01%	-0,50	16,11	16,50	15,93	16,53	174M	21.051
11/05/2021	2,66%	0,43	16,61	15,98	15,78	16,65	213M	18.788
10/05/2021	-0,12%	-0,02	16,18	16,50	16,06	16,60	161M	21.703
07/05/2021	-0,31%	-0,05	16,20	16,40	15,87	16,42	148M	19.285
06/05/2021	5,18%	0,80	16,25	15,52	15,49	16,25	158M	16.793
05/05/2021	5,46%	0,80	15,45	15,15	15,13	15,68	195M	23.496
04/05/2021	0,41%	0,06	14,65	14,53	14,46	14,82	95M	11.607
03/05/2021	-1,82%	-0,27	14,59	14,86	14,40	14,90	131M	19.601
30/04/2021	-2,56%	-0,39	14,86	15,00	14,80	15,15	142M	18.323
29/04/2021	-1,23%	-0,19	15,25	15,38	15,08	15,55	138M	15.212
28/04/2021	0,85%	0,13	15,44	15,35	15,21	15,48	146M	15.772
27/04/2021	-0,65%	-0,10	15,31	15,39	15,05	15,48	189M	19.948
26/04/2021	1,99%	0,30	15,41	15,28	15,01	15,41	143M	16.879
23/04/2021	0,20%	0,03	15,11	15,25	14,86	15,44	149M	21.309
22/04/2021	3,15%	0,46	15,08	14,70	14,65	15,19	201M	22.339
20/04/2021	-0,95%	-0,14	14,62	14,74	14,30	14,85	119M	13.395
19/04/2021	-0,34%	-0,05	14,76	14,80	14,56	14,88	122M	13.621
16/04/2021	0,95%	0,14	14,81	14,63	14,36	14,81	106M	10.354
15/04/2021	0,48%	0,07	14,67	14,70	14,42	14,87	144M	19.789
14/04/2021	2,10%	0,30	14,60	14,34	14,30	14,61	143M	15.151
13/04/2021	2,44%	0,34	14,30	13,95	13,85	14,35	159M	17.096
12/04/2021	0,58%	0,08	13,96	13,99	13,77	14,04	115M	12.406
09/04/2021	1,24%	0,17	13,88	13,70	13,50	13,98	174M	23.444
08/04/2021	0,59%	0,08	13,71	13,67	13,60	13,87	96M	11.886
07/04/2021	1,94%	0,26	13,63	13,39	13,36	13,70	105M	11.307
06/04/2021	1,83%	0,24	13,37	13,19	13,14	13,51	91M	11.430
05/04/2021	1,47%	0,19	13,13	13,14	13,08	13,34	132M	16.280
01/04/2021	-3,50%	-0,47	12,94	13,50	12,93	13,60	176M	14.002
31/03/2021	2,44%	0,32	13,41	13,09	13,09	13,48	193M	26.661
30/03/2021	1,00%	0,13	13,09	12,89	12,76	13,13	93M	11.833
29/03/2021	1,73%	0,22	12,96	12,71	12,68	13,09	122M	19.115
26/03/2021	4,43%	0,54	12,74	12,26	12,22	12,90	175M	18.087
25/03/2021	1,67%	0,20	12,20	11,96	11,82	12,29	159M	15.156
24/03/2021	0,59%	0,07	12,00	12,03	11,94	12,26	111M	13.414
23/03/2021	-3,63%	-0,45	11,93	12,34	11,80	12,49	120M	13.539
22/03/2021	-2,67%	-0,34	12,38	12,66	12,09	12,67	111M	15.914
19/03/2021	-0,78%	-0,10	12,72	12,86	12,61	12,93	272M	19.864
18/03/2021	-1,61%	-0,21	12,82	12,91	12,64	13,18	89M	14.300
17/03/2021	1,48%	0,19	13,03	12,82	12,72	13,11	111M	19.671
16/03/2021	1,82%	0,23	12,84	12,63	12,62	12,93	133M	14.767
15/03/2021	3,36%	0,41	12,61	12,21	12,14	12,61	130M	18.989
12/03/2021	-1,77%	-0,22	12,20	12,27	12,17	12,71	142M	16.710
11/03/2021	2,05%	0,25	12,42	12,26	12,26	12,77	252M	20.192
10/03/2021	-0,73%	-0,09	12,17	12,26	11,80	12,41	125M	16.392
09/03/2021	0,99%	0,12	12,26	12,10	11,76	12,52	153M	21.639
08/03/2021	-2,72%	-0,34	12,14	12,29	12,07	12,76	168M	23.688
05/03/2021	2,89%	0,35	12,48	12,09	11,96	12,58	174M	20.537
04/03/2021	0,83%	0,10	12,13	12,08	11,85	12,44	232M	24.738
03/03/2021	-0,17%	-0,02	12,03	12,09	11,70	12,30	213M	29.569
02/03/2021	1,18%	0,14	12,05	11,72	11,57	12,20	204M	25.133
01/03/2021	2,85%	0,33	11,91	11,73	11,60	12,13	179M	26.279
26/02/2021	-1,19%	-0,14	11,58	11,66	11,38	11,91	198M	18.693
25/02/2021	-4,01%	-0,49	11,72	12,23	11,49	12,52	226M	24.520
24/02/2021	4,36%	0,51	12,21	12,08	11,78	12,27	347M	36.670
23/02/2021	4,46%	0,50	11,70	11,37	11,09	11,70	220M	31.775
22/02/2021	-0,71%	-0,08	11,20	10,98	10,63	11,48	226M	26.072
19/02/2021	1,90%	0,21	11,28	11,04	10,96	11,29	124M	14.629
18/02/2021	-0,98%	-0,11	11,07	11,29	10,97	11,45	144M	24.347
17/02/2021	2,10%	0,23	11,18	10,97	10,95	11,24	107M	12.777
12/02/2021	-0,18%	-0,02	10,95	10,92	10,81	11,03	103M	10.866
11/02/2021	1,86%	0,20	10,97	10,85	10,82	11,11	99M	10.250
10/02/2021	-2,71%	-0,30	10,77	11,12	10,66	11,19	111M	13.418
09/02/2021	1,47%	0,16	11,07	10,93	10,77	11,09	107M	10.254
08/02/2021	-1,00%	-0,11	10,91	11,11	10,86	11,29	141M	16.045
05/02/2021	3,77%	0,40	11,02	10,72	10,59	11,11	105M	11.693
04/02/2021	-1,85%	-0,20	10,62	10,90	10,60	10,99	129M	15.501
03/02/2021	2,85%	0,30	10,82	10,54	10,54	10,94	121M	16.370
02/02/2021	-1,41%	-0,15	10,52	10,75	10,46	10,82	134M	22.268
01/02/2021	0,85%	0,09	10,67	10,75	10,46	10,76	123M	19.811
29/01/2021	-3,64%	-0,40	10,58	10,88	10,48	10,90	128M	14.367
28/01/2021	2,23%	0,24	10,98	10,71	10,63	11,04	147M	17.002
27/01/2021	-1,65%	-0,18	10,74	10,80	10,52	10,95	166M	18.981
26/01/2021	-5,78%	-0,67	10,92	11,54	10,84	11,73	229M	27.525
22/01/2021	1,40%	0,16	11,59	11,26	11,08	11,68	179M	24.054
21/01/2021	0,18%	0,02	11,43	11,38	11,25	11,63	106M	14.451
20/01/2021	-1,55%	-0,18	11,41	11,63	11,25	11,70	117M	14.945
19/01/2021	-2,52%	-0,30	11,59	11,88	11,27	11,97	169M	20.613
18/01/2021	0,76%	0,09	11,89	11,83	11,76	12,07	134M	16.848
15/01/2021	-5,30%	-0,66	11,80	12,22	11,68	12,29	186M	23.338
14/01/2021	2,81%	0,34	12,46	12,19	12,02	12,46	215M	29.968
13/01/2021	-2,57%	-0,32	12,12	12,41	11,95	12,46	215M	21.670
12/01/2021	-1,74%	-0,22	12,44	12,75	12,32	12,78	173M	21.158
11/01/2021	-1,71%	-0,22	12,66	12,56	12,31	12,89	217M	24.728
08/01/2021	-1,68%	-0,22	12,88	13,24	12,56	13,30	300M	27.976
07/01/2021	4,38%	0,55	13,10	12,70	12,63	13,10	239M	25.645
06/01/2021	4,06%	0,49	12,55	12,10	12,08	12,75	349M	32.745
05/01/2021	2,20%	0,26	12,06	11,83	11,61	12,06	154M	18.668
04/01/2021	4,80%	0,54	11,80	11,45	11,42	11,81	135M	18.427
30/12/2020	-0,35%	-0,04	11,26	11,31	11,16	11,35	97M	26.593
29/12/2020	1,89%	0,21	11,30	11,11	11,05	11,40	97M	15.674
28/12/2020	0,18%	0,02	11,09	11,15	11,02	11,19	58M	10.596
23/12/2020	1,56%	0,17	11,07	10,87	10,83	11,08	75M	8.988
22/12/2020	-2,24%	-0,25	10,90	11,19	10,80	11,27	102M	11.303
21/12/2020	-2,02%	-0,23	11,15	11,15	10,84	11,31	131M	16.497
18/12/2020	2,61%	0,29	11,38	11,14	11,14	11,47	160M	13.359
17/12/2020	1,74%	0,19	11,09	10,92	10,88	11,23	121M	14.152
16/12/2020	0,65%	0,07	10,90	10,87	10,64	10,98	110M	18.776
15/12/2020	3,54%	0,37	10,83	10,54	10,52	11,04	148M	16.174
14/12/2020	-0,29%	-0,03	10,46	10,55	10,33	10,57	61M	8.329
11/12/2020	-0,10%	-0,01	10,49	10,45	10,33	10,56	55M	9.232
10/12/2020	1,65%	0,17	10,50	10,39	10,30	10,67	113M	13.466
09/12/2020	-1,99%	-0,21	10,33	10,56	10,31	10,62	79M	11.487
08/12/2020	-1,68%	-0,18	10,54	10,65	10,40	10,69	89M	12.160
07/12/2020	1,71%	0,18	10,72	10,57	10,42	10,79	88M	11.861
04/12/2020	2,43%	0,25	10,54	10,35	10,33	10,70	124M	14.403
03/12/2020	-4,19%	-0,45	10,29	10,78	10,26	10,79	163M	20.827
02/12/2020	-0,74%	-0,08	10,74	10,85	10,51	10,88	135M	12.383
01/12/2020	5,46%	0,56	10,82	10,41	10,38	10,95	145M	18.283
30/11/2020	-0,77%	-0,08	10,26	10,34	10,21	10,45	108M	13.255
27/11/2020	-1,05%	-0,11	10,34	10,47	10,27	10,65	115M	8.599
26/11/2020	1,85%	0,19	10,45	10,25	10,23	10,48	72M	10.131
25/11/2020	-0,39%	-0,04	10,26	10,28	10,16	10,41	96M	13.995
24/11/2020	-	-	10,30	10,00	9,93	10,38	218M	16.704

Date,Open,High,Low,Close,Volume
11-Jun-21,14.51,14.80,14.47,14.79,136349311
10-Jun-21,14.49,14.52,14.26,14.44,134877693
09-Jun-21,14.20,14.59,13.96,14.45,177471838
08-Jun-21,14.19,14.41,14.07,14.10,139000170
07-Jun-21,14.45,14.45,14.03,14.21,195108369
04-Jun-21,15.02,15.05,14.44,14.51,203625070
02-Jun-21,15.34,15.44,14.94,14.99,162976242
01-Jun-21,14.99,15.35,14.96,15.35,172099112
31-May-21,14.73,15.04,14.66,14.82,115571325
28-May-21,14.95,15.00,14.43,14.68,157376994
27-May-21,14.75,15.09,14.72,14.89,179568717
26-May-21,14.33,14.65,14.27,14.63,226753319
25-May-21,14.76,14.87,14.37,14.49,147522411
24-May-21,14.95,14.96,14.53,14.74,182254383
21-May-21,15.08,15.25,14.83,15.04,150155251
20-May-21,15.44,15.50,15.01,15.14,140768760
19-May-21,15.34,15.61,14.96,15.60,186630988
18-May-21,15.70,15.78,15.42,15.69,145872768
17-May-21,15.25,15.62,15.11,15.62,131497481
14-May-21,15.70,15.73,15.01,15.38,174089933
13-May-21,16.04,16.13,15.61,15.79,195672319
12-May-21,16.50,16.53,15.93,16.11,173789899
11-May-21,15.98,16.65,15.78,16.61,212799701
10-May-21,16.50,16.60,16.06,16.18,161442681
07-May-21,16.40,16.42,15.87,16.20,148270550
06-May-21,15.52,16.25,15.49,16.25,158020869
05-May-21,15.15,15.68,15.13,15.45,195120096
04-May-21,14.53,14.82,14.46,14.65,95456101
03-May-21,14.86,14.90,14.40,14.59,131154745
30-Apr-21,15.00,15.15,14.80,14.86,141809992
29-Apr-21,15.38,15.55,15.08,15.25,137571777
28-Apr-21,15.35,15.48,15.21,15.44,145777936
27-Apr-21,15.39,15.48,15.05,15.31,188539229
26-Apr-21,15.28,15.41,15.01,15.41,143178583
23-Apr-21,15.25,15.44,14.86,15.11,149262116
22-Apr-21,14.70,15.19,14.65,15.08,200875400
20-Apr-21,14.74,14.85,14.30,14.62,118720420
19-Apr-21,14.80,14.88,14.56,14.76,122250923
16-Apr-21,14.63,14.81,14.36,14.81,105897806
15-Apr-21,14.70,14.87,14.42,14.67,143777419
14-Apr-21,14.34,14.61,14.30,14.60,142955519
13-Apr-21,13.95,14.35,13.85,14.30,158918356
12-Apr-21,13.99,14.04,13.77,13.96,115392733
09-Apr-21,13.70,13.98,13.50,13.88,174224908
08-Apr-21,13.67,13.87,13.60,13.71,96007269
07-Apr-21,13.39,13.70,13.36,13.63,104838656
06-Apr-21,13.19,13.51,13.14,13.37,90523012
05-Apr-21,13.14,13.34,13.08,13.13,131979156
01-Apr-21,13.50,13.60,12.93,12.94,176220716
31-Mar-21,13.09,13.48,13.09,13.41,192913261
30-Mar-21,12.89,13.13,12.76,13.09,92628824
29-Mar-21,12.71,13.09,12.68,12.96,121876742
26-Mar-21,12.26,12.90,12.22,12.74,174907836
25-Mar-21,11.96,12.29,11.82,12.20,159193129
24-Mar-21,12.03,12.26,11.94,12.00,110531716
23-Mar-21,12.34,12.49,11.80,11.93,120444578
22-Mar-21,12.66,12.67,12.09,12.38,111023803
19-Mar-21,12.86,12.93,12.61,12.72,272396340
18-Mar-21,12.91,13.18,12.64,12.82,89432051
17-Mar-21,12.82,13.11,12.72,13.03,110654202
16-Mar-21,12.63,12.93,12.62,12.84,133409168
15-Mar-21,12.21,12.61,12.14,12.61,130336260
12-Mar-21,12.27,12.71,12.17,12.20,141976698
11-Mar-21,12.26,12.77,12.26,12.42,251539784
10-Mar-21,12.26,12.41,11.80,12.17,125209929
09-Mar-21,12.10,12.52,11.76,12.26,152617371
08-Mar-21,12.29,12.76,12.07,12.14,167684291
05-Mar-21,12.09,12.58,11.96,12.48,174013195
04-Mar-21,12.08,12.44,11.85,12.13,232069889
03-Mar-21,12.09,12.30,11.70,12.03,213168846
02-Mar-21,11.72,12.20,11.57,12.05,204392734
01-Mar-21,11.73,12.13,11.60,11.91,179296573
26-Feb-21,11.66,11.91,11.38,11.58,198395559
25-Feb-21,12.23,12.52,11.49,11.72,225927920
24-Feb-21,12.08,12.27,11.78,12.21,346740885
23-Feb-21,11.37,11.70,11.09,11.70,219567287
22-Feb-21,10.98,11.48,10.63,11.20,225774543
19-Feb-21,11.04,11.29,10.96,11.28,123893752
18-Feb-21,11.29,11.45,10.97,11.07,143525963
17-Feb-21,10.97,11.24,10.95,11.18,106768569
12-Feb-21,10.92,11.03,10.81,10.95,102535604
11-Feb-21,10.85,11.11,10.82,10.97,98526776
10-Feb-21,11.12,11.19,10.66,10.77,110906839
09-Feb-21,10.93,11.09,10.77,11.07,106585425
08-Feb-21,11.11,11.29,10.86,10.91,141497690
05-Feb-21,10.72,11.11,10.59,11.02,104949854
04-Feb-21,10.90,10.99,10.60,10.62,129121248
03-Feb-21,10.54,10.94,10.54,10.82,120750359
02-Feb-21,10.75,10.82,10.46,10.52,134125423
01-Feb-21,10.75,10.76,10.46,10.67,123215815
29-Jan-21,10.88,10.90,10.48,10.58,128168487
28-Jan-21,10.71,11.04,10.63,10.98,147126414
27-Jan-21,10.80,10.95,10.52,10.74,165777045
26-Jan-21,11.54,11.73,10.84,10.92,229381022
22-Jan-21,11.26,11.68,11.08,11.59,179299419
21-Jan-21,11.38,11.63,11.25,11.43,105683741
20-Jan-21,11.63,11.70,11.25,11.41,117152509
19-Jan-21,11.88,11.97,11.27,11.59,168932943
18-Jan-21,11.83,12.07,11.76,11.89,133889102
15-Jan-21,12.22,12.29,11.68,11.80,186160630
14-Jan-21,12.19,12.46,12.02,12.46,215220752
13-Jan-21,12.41,12.46,11.95,12.12,214610500
12-Jan-21,12.75,12.78,12.32,12.44,173420443
11-Jan-21,12.56,12.89,12.31,12.66,216875400
08-Jan-21,13.24,13.30,12.56,12.88,300081101
07-Jan-21,12.70,13.10,12.63,13.10,239136921
06-Jan-21,12.10,12.75,12.08,12.55,349129425
05-Jan-21,11.83,12.06,11.61,12.06,154378668
04-Jan-21,11.45,11.81,11.42,11.80,135455029
30-Dec-20,11.31,11.35,11.16,11.26,96990229
29-Dec-20,11.11,11.40,11.05,11.30,96568563
28-Dec-20,11.15,11.19,11.02,11.09,58188042
23-Dec-20,10.87,11.08,10.83,11.07,74944150
22-Dec-20,11.19,11.27,10.80,10.90,101786050
21-Dec-20,11.15,11.31,10.84,11.15,130906893
18-Dec-20,11.14,11.47,11.14,11.38,159824012
17-Dec-20,10.92,11.23,10.88,11.09,120954210
16-Dec-20,10.87,10.98,10.64,10.90,109928874
15-Dec-20,10.54,11.04,10.52,10.83,148304611
14-Dec-20,10.55,10.57,10.33,10.46,61279876
11-Dec-20,10.45,10.56,10.33,10.49,55018021
10-Dec-20,10.39,10.67,10.30,10.50,112617995
09-Dec-20,10.56,10.62,10.31,10.33,79322394
08-Dec-20,10.65,10.69,10.40,10.54,89444898
07-Dec-20,10.57,10.79,10.42,10.72,87805930
04-Dec-20,10.35,10.70,10.33,10.54,123545377
03-Dec-20,10.78,10.79,10.26,10.29,163065570
02-Dec-20,10.85,10.88,10.51,10.74,134720531
01-Dec-20,10.41,10.95,10.38,10.82,145210203
30-Nov-20,10.34,10.45,10.21,10.26,108273847
27-Nov-20,10.47,10.65,10.27,10.34,115129987
26-Nov-20,10.25,10.48,10.23,10.45,72358733
25-Nov-20,10.28,10.41,10.16,10.26,96197560
24-Nov-20,10.00,10.38,9.93,10.30,218380585

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOAU4

cotações, gráficos e mais...