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
21/09/2021	-0,62%	-0,07	11,18	11,39	10,90	11,41	168M	27.749
20/09/2021	-2,00%	-0,23	11,25	11,00	10,91	11,33	157M	37.779
17/09/2021	-5,59%	-0,68	11,48	12,10	11,37	12,21	227M	28.321
16/09/2021	-3,03%	-0,38	12,16	12,44	12,02	12,48	205M	25.297
15/09/2021	-0,08%	-0,01	12,54	12,52	12,40	12,74	124M	23.134
14/09/2021	-0,71%	-0,09	12,55	12,69	12,52	12,78	70M	12.343
13/09/2021	1,12%	0,14	12,64	12,76	12,55	12,95	130M	20.465
10/09/2021	0,16%	0,02	12,50	12,70	12,46	12,85	100M	19.932
09/09/2021	1,71%	0,21	12,48	12,27	12,24	12,66	98M	20.629
08/09/2021	-2,08%	-0,26	12,27	12,50	12,18	12,70	102M	20.515
06/09/2021	0,72%	0,09	12,53	12,35	12,21	12,62	61M	14.026

03/09/2021	0,16%	0,02	12,44	12,52	12,37	12,73	110M	16.540
02/09/2021	-2,44%	-0,31	12,42	12,69	12,40	12,90	102M	16.645
01/09/2021	-1,55%	-0,20	12,73	12,88	12,41	12,90	91M	18.611
31/08/2021	-0,77%	-0,10	12,93	13,02	12,69	13,07	120M	21.050
30/08/2021	0,08%	0,01	13,03	13,03	12,86	13,13	79M	12.140
27/08/2021	1,72%	0,22	13,02	12,90	12,81	13,05	130M	21.578
26/08/2021	-3,83%	-0,51	12,80	13,30	12,80	13,30	143M	20.649
25/08/2021	0,60%	0,08	13,31	13,23	13,13	13,35	84M	15.590
24/08/2021	3,76%	0,48	13,23	13,06	13,05	13,38	117M	17.320
23/08/2021	-0,31%	-0,04	12,75	12,79	12,75	12,99	78M	13.698
20/08/2021	-0,47%	-0,06	12,79	12,75	12,66	12,93	68M	13.137
19/08/2021	-2,58%	-0,34	12,85	12,80	12,71	12,93	159M	22.738
18/08/2021	-0,30%	-0,04	13,19	13,19	12,95	13,32	252M	21.725
17/08/2021	-5,43%	-0,76	13,23	13,70	13,13	13,70	116M	16.456
16/08/2021	-2,03%	-0,29	13,99	14,22	13,76	14,23	145M	23.049
13/08/2021	-0,76%	-0,11	14,28	14,38	14,17	14,45	85M	14.563
12/08/2021	-1,24%	-0,18	14,39	14,51	14,32	14,71	79M	14.339
11/08/2021	0,28%	0,04	14,57	14,60	14,40	14,72	85M	13.081
10/08/2021	1,61%	0,23	14,53	14,32	14,29	14,75	120M	15.902
09/08/2021	-0,35%	-0,05	14,30	14,21	14,10	14,44	78M	10.919
06/08/2021	1,13%	0,16	14,35	14,16	14,11	14,42	87M	15.228
05/08/2021	-3,07%	-0,45	14,19	14,63	14,03	14,63	157M	17.536
04/08/2021	0,62%	0,09	14,64	14,55	14,25	14,71	214M	23.271
03/08/2021	2,39%	0,34	14,55	14,24	14,07	14,55	110M	15.705
02/08/2021	-0,28%	-0,04	14,21	14,41	14,21	14,48	100M	13.479
30/07/2021	-2,33%	-0,34	14,25	14,42	14,22	14,57	151M	17.413
29/07/2021	2,24%	0,32	14,59	14,28	14,22	14,59	117M	16.101
28/07/2021	-0,07%	-0,01	14,27	14,44	14,10	14,54	118M	14.077
27/07/2021	-2,53%	-0,37	14,28	14,57	14,06	14,61	85M	9.685
26/07/2021	2,52%	0,36	14,65	14,30	14,29	14,69	136M	12.394
23/07/2021	0,92%	0,13	14,29	14,16	14,10	14,44	123M	9.581
22/07/2021	0,21%	0,03	14,16	14,07	13,92	14,25	80M	8.668
21/07/2021	1,95%	0,27	14,13	13,80	13,75	14,17	114M	12.012
20/07/2021	1,02%	0,14	13,86	13,74	13,48	13,87	79M	7.077
19/07/2021	-0,22%	-0,03	13,72	13,53	13,30	13,72	128M	17.447
16/07/2021	-2,14%	-0,30	13,75	14,11	13,69	14,18	116M	10.769
15/07/2021	0,14%	0,02	14,05	14,10	13,93	14,36	143M	17.342
14/07/2021	-1,61%	-0,23	14,03	14,42	14,03	14,49	241M	17.879
13/07/2021	0,71%	0,10	14,26	14,07	14,06	14,50	132M	12.682
12/07/2021	4,81%	0,65	14,16	13,76	13,71	14,26	197M	19.125
08/07/2021	-3,43%	-0,48	13,51	13,80	13,42	13,83	111M	13.561
07/07/2021	1,67%	0,23	13,99	13,95	13,90	14,21	120M	15.478
06/07/2021	-0,65%	-0,09	13,76	13,83	13,64	13,91	102M	14.786
05/07/2021	-1,00%	-0,14	13,85	14,04	13,84	14,19	127M	9.269
02/07/2021	2,64%	0,36	13,99	13,76	13,66	14,09	204M	26.188
01/07/2021	-1,45%	-0,20	13,63	13,90	13,48	14,04	156M	22.567
30/06/2021	-1,64%	-0,23	13,83	13,95	13,70	14,13	154M	18.575
29/06/2021	-0,57%	-0,08	14,06	14,11	13,84	14,39	161M	17.929
28/06/2021	-0,91%	-0,13	14,14	14,29	13,92	14,43	117M	15.670
25/06/2021	0,49%	0,07	14,27	14,29	14,11	14,37	157M	17.201
24/06/2021	3,05%	0,42	14,20	13,95	13,83	14,39	135M	16.648
23/06/2021	-0,58%	-0,08	13,78	13,83	13,74	13,94	131M	19.507
22/06/2021	-0,29%	-0,04	13,86	13,83	13,65	13,90	178M	28.918
21/06/2021	1,76%	0,24	13,90	13,45	13,29	13,97	186M	19.920
18/06/2021	1,64%	0,22	13,66	13,44	13,38	13,72	183M	18.731
17/06/2021	-3,66%	-0,51	13,44	13,85	13,35	13,93	303M	39.156
16/06/2021	-3,46%	-0,50	13,95	14,39	13,78	14,39	368M	36.021
15/06/2021	0,00%	0,00	14,45	14,49	14,17	14,56	148M	12.218
14/06/2021	-2,30%	-0,34	14,45	14,88	14,35	14,99	203M	17.133
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	-	-	12,42	12,26	12,26	12,77	252M	20.192

Date,Open,High,Low,Close,Volume
21-Sep-21,11.39,11.41,10.90,11.18,167924911
20-Sep-21,11.00,11.33,10.91,11.25,156528909
17-Sep-21,12.10,12.21,11.37,11.48,226935023
16-Sep-21,12.44,12.48,12.02,12.16,204985824
15-Sep-21,12.52,12.74,12.40,12.54,123709462
14-Sep-21,12.69,12.78,12.52,12.55,69620811
13-Sep-21,12.76,12.95,12.55,12.64,129543485
10-Sep-21,12.70,12.85,12.46,12.50,100445119
09-Sep-21,12.27,12.66,12.24,12.48,98388641
08-Sep-21,12.50,12.70,12.18,12.27,101567724
06-Sep-21,12.35,12.62,12.21,12.53,61360673
03-Sep-21,12.52,12.73,12.37,12.44,109729737
02-Sep-21,12.69,12.90,12.40,12.42,101583091
01-Sep-21,12.88,12.90,12.41,12.73,90816194
31-Aug-21,13.02,13.07,12.69,12.93,119587654
30-Aug-21,13.03,13.13,12.86,13.03,78581377
27-Aug-21,12.90,13.05,12.81,13.02,129624423
26-Aug-21,13.30,13.30,12.80,12.80,142719866
25-Aug-21,13.23,13.35,13.13,13.31,83516919
24-Aug-21,13.06,13.38,13.05,13.23,116686208
23-Aug-21,12.79,12.99,12.75,12.75,77974364
20-Aug-21,12.75,12.93,12.66,12.79,67910579
19-Aug-21,12.80,12.93,12.71,12.85,159347400
18-Aug-21,13.19,13.32,12.95,13.19,252317091
17-Aug-21,13.70,13.70,13.13,13.23,116484150
16-Aug-21,14.22,14.23,13.76,13.99,144686624
13-Aug-21,14.38,14.45,14.17,14.28,84523188
12-Aug-21,14.51,14.71,14.32,14.39,79391786
11-Aug-21,14.60,14.72,14.40,14.57,84605370
10-Aug-21,14.32,14.75,14.29,14.53,120209702
09-Aug-21,14.21,14.44,14.10,14.30,78216107
06-Aug-21,14.16,14.42,14.11,14.35,87314657
05-Aug-21,14.63,14.63,14.03,14.19,157046472
04-Aug-21,14.55,14.71,14.25,14.64,214281233
03-Aug-21,14.24,14.55,14.07,14.55,110343518
02-Aug-21,14.41,14.48,14.21,14.21,99523514
30-Jul-21,14.42,14.57,14.22,14.25,150891423
29-Jul-21,14.28,14.59,14.22,14.59,116500796
28-Jul-21,14.44,14.54,14.10,14.27,118145713
27-Jul-21,14.57,14.61,14.06,14.28,84679442
26-Jul-21,14.30,14.69,14.29,14.65,136336299
23-Jul-21,14.16,14.44,14.10,14.29,122695647
22-Jul-21,14.07,14.25,13.92,14.16,80209850
21-Jul-21,13.80,14.17,13.75,14.13,114108211
20-Jul-21,13.74,13.87,13.48,13.86,79283270
19-Jul-21,13.53,13.72,13.30,13.72,128079961
16-Jul-21,14.11,14.18,13.69,13.75,115842844
15-Jul-21,14.10,14.36,13.93,14.05,142835808
14-Jul-21,14.42,14.49,14.03,14.03,240812430
13-Jul-21,14.07,14.50,14.06,14.26,132387690
12-Jul-21,13.76,14.26,13.71,14.16,197394200
08-Jul-21,13.80,13.83,13.42,13.51,110956303
07-Jul-21,13.95,14.21,13.90,13.99,119536055
06-Jul-21,13.83,13.91,13.64,13.76,102171423
05-Jul-21,14.04,14.19,13.84,13.85,126873242
02-Jul-21,13.76,14.09,13.66,13.99,203997763
01-Jul-21,13.90,14.04,13.48,13.63,155733894
30-Jun-21,13.95,14.13,13.70,13.83,153548933
29-Jun-21,14.11,14.39,13.84,14.06,160899900
28-Jun-21,14.29,14.43,13.92,14.14,116980541
25-Jun-21,14.29,14.37,14.11,14.27,156512442
24-Jun-21,13.95,14.39,13.83,14.20,134696214
23-Jun-21,13.83,13.94,13.74,13.78,130782749
22-Jun-21,13.83,13.90,13.65,13.86,178171661
21-Jun-21,13.45,13.97,13.29,13.90,186320253
18-Jun-21,13.44,13.72,13.38,13.66,182533226
17-Jun-21,13.85,13.93,13.35,13.44,303167730
16-Jun-21,14.39,14.39,13.78,13.95,367945600
15-Jun-21,14.49,14.56,14.17,14.45,148338808
14-Jun-21,14.88,14.99,14.35,14.45,203160525
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOAU4

cotações, gráficos e mais...