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
08/12/2023	0,39%	0,04	10,29	10,27	10,16	10,35	93M	12.244
07/12/2023	-0,29%	-0,03	10,25	10,34	10,22	10,40	71M	10.060
06/12/2023	-1,15%	-0,12	10,28	10,48	10,26	10,50	82M	10.858
05/12/2023	0,58%	0,06	10,40	10,38	10,25	10,40	67M	12.531
04/12/2023	-0,58%	-0,06	10,34	10,38	10,26	10,41	81M	10.659
01/12/2023	1,17%	0,12	10,40	10,36	10,21	10,45	102M	14.275
30/11/2023	-1,25%	-0,13	10,28	10,45	10,26	10,46	132M	17.065
29/11/2023	-0,57%	-0,06	10,41	10,50	10,35	10,58	95M	9.427
28/11/2023	0,00%	0,00	10,47	10,44	10,37	10,54	75M	11.598
27/11/2023	0,29%	0,03	10,47	10,48	10,36	10,52	118M	11.577
24/11/2023	-3,33%	-0,36	10,44	10,76	10,42	10,80	131M	13.870

23/11/2023	-0,09%	-0,01	10,80	10,83	10,76	10,92	62M	6.874
22/11/2023	0,09%	0,01	10,81	10,85	10,77	10,92	127M	14.093
21/11/2023	0,56%	0,06	10,80	10,74	10,65	10,87	179M	19.549
20/11/2023	-11,89%	-1,45	10,74	11,01	10,65	11,13	482M	44.745
17/11/2023	1,84%	0,22	12,19	12,08	12,03	12,25	250M	27.489
16/11/2023	1,35%	0,16	11,97	12,02	11,83	12,11	319M	38.840
14/11/2023	3,05%	0,35	11,81	11,52	11,50	11,91	299M	32.424
13/11/2023	-0,17%	-0,02	11,46	11,55	11,38	11,68	381M	25.108
10/11/2023	4,08%	0,45	11,48	11,09	11,09	11,50	133M	11.012
09/11/2023	0,27%	0,03	11,03	11,07	10,92	11,22	164M	20.045
08/11/2023	-0,45%	-0,05	11,00	11,15	11,00	11,20	169M	19.282
07/11/2023	1,56%	0,17	11,05	11,06	10,98	11,38	358M	34.030
06/11/2023	0,37%	0,04	10,88	10,85	10,78	11,00	67M	9.713
03/11/2023	3,14%	0,33	10,84	10,72	10,65	10,84	81M	15.176
01/11/2023	1,74%	0,18	10,51	10,33	10,29	10,51	115M	11.141
31/10/2023	0,39%	0,04	10,33	10,33	10,22	10,38	165M	10.777
30/10/2023	0,49%	0,05	10,29	10,28	10,18	10,36	52M	7.187
27/10/2023	0,00%	0,00	10,24	10,28	10,19	10,38	56M	6.953
26/10/2023	1,69%	0,17	10,24	10,07	10,04	10,28	60M	7.184
25/10/2023	-0,30%	-0,03	10,07	10,16	10,00	10,17	48M	8.055
24/10/2023	-1,08%	-0,11	10,10	10,35	10,09	10,35	73M	9.544
23/10/2023	1,79%	0,18	10,21	9,98	9,95	10,27	104M	11.403
20/10/2023	-1,18%	-0,12	10,03	10,10	9,96	10,15	106M	14.769
19/10/2023	0,50%	0,05	10,15	10,11	10,05	10,30	103M	14.215
18/10/2023	-3,07%	-0,32	10,10	10,36	10,08	10,39	88M	15.666
17/10/2023	-0,86%	-0,09	10,42	10,48	10,36	10,54	73M	15.419
16/10/2023	1,15%	0,12	10,51	10,46	10,43	10,66	84M	12.266
13/10/2023	-1,24%	-0,13	10,39	10,52	10,32	10,52	131M	24.656
11/10/2023	0,19%	0,02	10,52	10,55	10,44	10,58	78M	11.713
10/10/2023	0,38%	0,04	10,50	10,52	10,43	10,56	60M	12.114
09/10/2023	-0,48%	-0,05	10,46	10,44	10,31	10,46	56M	9.945
06/10/2023	-0,19%	-0,02	10,51	10,47	10,38	10,55	52M	11.845
05/10/2023	-1,22%	-0,13	10,53	10,64	10,44	10,67	48M	9.692
04/10/2023	-1,30%	-0,14	10,66	10,84	10,60	10,86	53M	11.974
03/10/2023	-2,26%	-0,25	10,80	10,95	10,69	11,01	62M	11.400
02/10/2023	-0,90%	-0,10	11,05	11,13	10,95	11,15	44M	5.612
29/09/2023	-0,89%	-0,10	11,15	11,32	11,07	11,36	92M	15.635
28/09/2023	-0,27%	-0,03	11,25	11,28	11,16	11,31	69M	10.437
27/09/2023	0,89%	0,10	11,28	11,22	11,21	11,38	97M	15.245
26/09/2023	-0,80%	-0,09	11,18	11,19	11,15	11,34	58M	10.547
25/09/2023	0,45%	0,05	11,27	11,15	11,07	11,27	67M	11.279
22/09/2023	-0,71%	-0,08	11,22	11,36	11,21	11,42	49M	8.723
21/09/2023	-2,92%	-0,34	11,30	11,50	11,25	11,51	79M	14.476
20/09/2023	1,39%	0,16	11,64	11,50	11,50	11,71	66M	9.073
19/09/2023	-0,61%	-0,07	11,48	11,55	11,40	11,60	56M	7.949
18/09/2023	-3,35%	-0,40	11,55	11,91	11,53	11,97	80M	9.842
15/09/2023	0,59%	0,07	11,95	11,93	11,71	11,98	98M	10.809
14/09/2023	0,51%	0,06	11,88	11,92	11,85	12,02	105M	11.117
13/09/2023	-0,51%	-0,06	11,82	11,89	11,80	11,92	99M	12.079
12/09/2023	0,68%	0,08	11,88	11,80	11,76	11,92	58M	13.633
11/09/2023	2,08%	0,24	11,80	11,70	11,64	11,85	112M	14.173
08/09/2023	-0,94%	-0,11	11,56	11,63	11,48	11,67	47M	7.770
06/09/2023	-1,52%	-0,18	11,67	11,89	11,67	11,93	51M	9.322
05/09/2023	-1,90%	-0,23	11,85	12,00	11,77	12,02	74M	14.378
04/09/2023	0,92%	0,11	12,08	12,00	11,91	12,20	46M	8.009
01/09/2023	1,27%	0,15	11,97	11,93	11,79	12,14	194M	16.864
31/08/2023	-0,84%	-0,10	11,82	11,96	11,68	11,99	79M	11.264
30/08/2023	0,00%	0,00	11,92	11,91	11,88	12,06	43M	5.655
29/08/2023	2,67%	0,31	11,92	11,70	11,61	11,92	74M	8.656
28/08/2023	1,40%	0,16	11,61	11,49	11,44	11,62	86M	9.977
25/08/2023	-0,17%	-0,02	11,45	11,51	11,40	11,55	98M	8.718
24/08/2023	-2,38%	-0,28	11,47	11,70	11,43	11,70	119M	11.455
23/08/2023	-0,09%	-0,01	11,75	11,80	11,65	11,85	144M	13.812
22/08/2023	1,20%	0,14	11,76	11,73	11,68	11,81	63M	8.273
21/08/2023	-3,17%	-0,38	11,62	11,76	11,48	11,80	108M	11.652
18/08/2023	-0,58%	-0,07	12,00	12,07	11,94	12,13	83M	10.721
17/08/2023	-0,17%	-0,02	12,07	12,25	11,97	12,28	63M	11.952
16/08/2023	-0,25%	-0,03	12,09	12,13	12,08	12,35	71M	12.991
15/08/2023	-0,66%	-0,08	12,12	12,22	12,06	12,27	81M	13.139
14/08/2023	0,08%	0,01	12,20	12,20	12,13	12,36	79M	11.369
11/08/2023	-0,65%	-0,08	12,19	12,34	12,16	12,47	62M	10.467
10/08/2023	-0,32%	-0,04	12,27	12,37	12,24	12,45	62M	12.032
09/08/2023	-3,90%	-0,50	12,31	12,78	12,24	12,87	169M	19.096
08/08/2023	-3,32%	-0,44	12,81	13,01	12,73	13,10	103M	11.328
07/08/2023	-1,49%	-0,20	13,25	13,50	13,17	13,50	81M	10.198
04/08/2023	-0,37%	-0,05	13,45	13,45	13,38	13,72	64M	8.711
03/08/2023	-0,30%	-0,04	13,50	13,56	13,42	13,74	46M	6.451
02/08/2023	-1,53%	-0,21	13,54	13,69	13,39	13,69	50M	8.150
01/08/2023	0,00%	0,00	13,75	13,64	13,52	13,80	37M	6.327
31/07/2023	2,38%	0,32	13,75	13,45	13,43	13,78	50M	7.797
28/07/2023	0,15%	0,02	13,43	13,36	13,18	13,45	50M	8.821
27/07/2023	-1,32%	-0,18	13,41	13,52	13,31	13,56	40M	7.112
26/07/2023	0,44%	0,06	13,59	13,53	13,47	13,74	105M	10.931
25/07/2023	2,66%	0,35	13,53	13,33	13,30	13,79	142M	15.623
24/07/2023	2,89%	0,37	13,18	12,90	12,86	13,18	90M	12.223
21/07/2023	-0,62%	-0,08	12,81	12,90	12,67	12,95	61M	12.345
20/07/2023	0,62%	0,08	12,89	12,91	12,86	13,09	36M	6.780
19/07/2023	-0,77%	-0,10	12,81	12,93	12,70	12,94	47M	9.202
18/07/2023	0,62%	0,08	12,91	12,85	12,74	12,97	30M	7.137
17/07/2023	0,31%	0,04	12,83	12,64	12,52	12,86	39M	8.572
14/07/2023	-0,62%	-0,08	12,79	12,94	12,65	12,94	56M	8.590
13/07/2023	1,74%	0,22	12,87	12,75	12,69	12,97	46M	7.890
12/07/2023	1,44%	0,18	12,65	12,62	12,55	12,78	54M	13.298
11/07/2023	0,32%	0,04	12,47	12,54	12,36	12,56	59M	13.721
10/07/2023	0,49%	0,06	12,43	12,35	12,27	12,43	32M	8.374
07/07/2023	2,23%	0,27	12,37	12,10	12,10	12,50	57M	8.205
06/07/2023	-1,06%	-0,13	12,10	12,16	11,97	12,25	77M	13.853
05/07/2023	0,08%	0,01	12,23	12,22	12,10	12,32	45M	10.856
04/07/2023	-0,33%	-0,04	12,22	12,24	12,13	12,48	36M	5.513
03/07/2023	3,72%	0,44	12,26	11,91	11,88	12,34	88M	15.065
30/06/2023	-1,01%	-0,12	11,82	11,99	11,81	12,09	100M	19.185
29/06/2023	0,93%	0,11	11,94	11,88	11,74	12,00	106M	19.717
28/06/2023	-1,74%	-0,21	11,83	12,08	11,79	12,17	76M	13.815
27/06/2023	-0,08%	-0,01	12,04	12,20	11,97	12,25	66M	10.497
26/06/2023	1,01%	0,12	12,05	11,93	11,87	12,09	56M	9.684
23/06/2023	-0,25%	-0,03	11,93	11,90	11,78	11,96	48M	10.671
22/06/2023	-1,24%	-0,15	11,96	12,11	11,85	12,20	67M	13.646
21/06/2023	-0,82%	-0,10	12,11	12,17	12,01	12,18	77M	9.425
20/06/2023	-0,65%	-0,08	12,21	12,28	12,03	12,29	70M	13.219
19/06/2023	0,99%	0,12	12,29	12,14	12,08	12,35	86M	8.588
16/06/2023	0,58%	0,07	12,17	12,07	11,96	12,19	102M	11.938
15/06/2023	-0,17%	-0,02	12,10	12,11	12,00	12,18	68M	11.579
14/06/2023	3,59%	0,42	12,12	11,78	11,74	12,14	196M	22.080
13/06/2023	-0,51%	-0,06	11,70	11,80	11,64	11,84	95M	17.331
12/06/2023	-0,25%	-0,03	11,76	11,78	11,54	11,79	77M	13.464
09/06/2023	0,60%	0,07	11,79	11,80	11,75	11,93	57M	9.495
07/06/2023	0,51%	0,06	11,72	11,75	11,51	11,76	104M	12.698
06/06/2023	-0,09%	-0,01	11,66	11,72	11,56	11,76	72M	15.525
05/06/2023	-0,26%	-0,03	11,67	11,74	11,50	11,79	50M	10.155
02/06/2023	3,17%	0,36	11,70	11,49	11,45	11,83	85M	12.961
01/06/2023	1,16%	0,13	11,34	11,33	11,15	11,40	68M	13.458
31/05/2023	-1,15%	-0,13	11,21	11,25	11,14	11,32	80M	7.090
30/05/2023	-	-	11,34	11,72	11,29	11,72	73M	10.391

Date,Open,High,Low,Close,Volume
08-Dec-23,10.27,10.35,10.16,10.29,93151214
07-Dec-23,10.34,10.40,10.22,10.25,70684042
06-Dec-23,10.48,10.50,10.26,10.28,81861161
05-Dec-23,10.38,10.40,10.25,10.40,66637764
04-Dec-23,10.38,10.41,10.26,10.34,81328982
01-Dec-23,10.36,10.45,10.21,10.40,102467551
30-Nov-23,10.45,10.46,10.26,10.28,132448643
29-Nov-23,10.50,10.58,10.35,10.41,94533927
28-Nov-23,10.44,10.54,10.37,10.47,74911622
27-Nov-23,10.48,10.52,10.36,10.47,118261107
24-Nov-23,10.76,10.80,10.42,10.44,131115744
23-Nov-23,10.83,10.92,10.76,10.80,62087619
22-Nov-23,10.85,10.92,10.77,10.81,127412350
21-Nov-23,10.74,10.87,10.65,10.80,179349916
20-Nov-23,11.01,11.13,10.65,10.74,481593112
17-Nov-23,12.08,12.25,12.03,12.19,249630982
16-Nov-23,12.02,12.11,11.83,11.97,319434524
14-Nov-23,11.52,11.91,11.50,11.81,298564518
13-Nov-23,11.55,11.68,11.38,11.46,380827158
10-Nov-23,11.09,11.50,11.09,11.48,132920070
09-Nov-23,11.07,11.22,10.92,11.03,164054829
08-Nov-23,11.15,11.20,11.00,11.00,169071807
07-Nov-23,11.06,11.38,10.98,11.05,358098243
06-Nov-23,10.85,11.00,10.78,10.88,66747077
03-Nov-23,10.72,10.84,10.65,10.84,81240916
01-Nov-23,10.33,10.51,10.29,10.51,114865557
31-Oct-23,10.33,10.38,10.22,10.33,164682751
30-Oct-23,10.28,10.36,10.18,10.29,52099968
27-Oct-23,10.28,10.38,10.19,10.24,55809509
26-Oct-23,10.07,10.28,10.04,10.24,59990020
25-Oct-23,10.16,10.17,10.00,10.07,48304574
24-Oct-23,10.35,10.35,10.09,10.10,72920226
23-Oct-23,9.98,10.27,9.95,10.21,104027609
20-Oct-23,10.10,10.15,9.96,10.03,105756910
19-Oct-23,10.11,10.30,10.05,10.15,103493787
18-Oct-23,10.36,10.39,10.08,10.10,87925864
17-Oct-23,10.48,10.54,10.36,10.42,73425406
16-Oct-23,10.46,10.66,10.43,10.51,83740758
13-Oct-23,10.52,10.52,10.32,10.39,130886284
11-Oct-23,10.55,10.58,10.44,10.52,78463099
10-Oct-23,10.52,10.56,10.43,10.50,60066439
09-Oct-23,10.44,10.46,10.31,10.46,56265252
06-Oct-23,10.47,10.55,10.38,10.51,52207045
05-Oct-23,10.64,10.67,10.44,10.53,48197638
04-Oct-23,10.84,10.86,10.60,10.66,52749617
03-Oct-23,10.95,11.01,10.69,10.80,62080320
02-Oct-23,11.13,11.15,10.95,11.05,43949218
29-Sep-23,11.32,11.36,11.07,11.15,91955693
28-Sep-23,11.28,11.31,11.16,11.25,68512804
27-Sep-23,11.22,11.38,11.21,11.28,96901282
26-Sep-23,11.19,11.34,11.15,11.18,58430461
25-Sep-23,11.15,11.27,11.07,11.27,66983331
22-Sep-23,11.36,11.42,11.21,11.22,49438679
21-Sep-23,11.50,11.51,11.25,11.30,78796583
20-Sep-23,11.50,11.71,11.50,11.64,65840977
19-Sep-23,11.55,11.60,11.40,11.48,55603285
18-Sep-23,11.91,11.97,11.53,11.55,79503947
15-Sep-23,11.93,11.98,11.71,11.95,98327906
14-Sep-23,11.92,12.02,11.85,11.88,105279795
13-Sep-23,11.89,11.92,11.80,11.82,99487795
12-Sep-23,11.80,11.92,11.76,11.88,58315767
11-Sep-23,11.70,11.85,11.64,11.80,112295191
08-Sep-23,11.63,11.67,11.48,11.56,47280048
06-Sep-23,11.89,11.93,11.67,11.67,51181096
05-Sep-23,12.00,12.02,11.77,11.85,74420180
04-Sep-23,12.00,12.20,11.91,12.08,46190026
01-Sep-23,11.93,12.14,11.79,11.97,194081831
31-Aug-23,11.96,11.99,11.68,11.82,79004948
30-Aug-23,11.91,12.06,11.88,11.92,42842545
29-Aug-23,11.70,11.92,11.61,11.92,73860060
28-Aug-23,11.49,11.62,11.44,11.61,86435361
25-Aug-23,11.51,11.55,11.40,11.45,98313379
24-Aug-23,11.70,11.70,11.43,11.47,119256408
23-Aug-23,11.80,11.85,11.65,11.75,144037381
22-Aug-23,11.73,11.81,11.68,11.76,63130816
21-Aug-23,11.76,11.80,11.48,11.62,107612499
18-Aug-23,12.07,12.13,11.94,12.00,82623872
17-Aug-23,12.25,12.28,11.97,12.07,62547993
16-Aug-23,12.13,12.35,12.08,12.09,70828632
15-Aug-23,12.22,12.27,12.06,12.12,81120157
14-Aug-23,12.20,12.36,12.13,12.20,78612739
11-Aug-23,12.34,12.47,12.16,12.19,61535819
10-Aug-23,12.37,12.45,12.24,12.27,62046994
09-Aug-23,12.78,12.87,12.24,12.31,169028456
08-Aug-23,13.01,13.10,12.73,12.81,102839538
07-Aug-23,13.50,13.50,13.17,13.25,81149948
04-Aug-23,13.45,13.72,13.38,13.45,64415668
03-Aug-23,13.56,13.74,13.42,13.50,46428584
02-Aug-23,13.69,13.69,13.39,13.54,50063501
01-Aug-23,13.64,13.80,13.52,13.75,36532061
31-Jul-23,13.45,13.78,13.43,13.75,50070255
28-Jul-23,13.36,13.45,13.18,13.43,50344717
27-Jul-23,13.52,13.56,13.31,13.41,40379021
26-Jul-23,13.53,13.74,13.47,13.59,105070548
25-Jul-23,13.33,13.79,13.30,13.53,141849228
24-Jul-23,12.90,13.18,12.86,13.18,89984192
21-Jul-23,12.90,12.95,12.67,12.81,61058796
20-Jul-23,12.91,13.09,12.86,12.89,36181811
19-Jul-23,12.93,12.94,12.70,12.81,47343088
18-Jul-23,12.85,12.97,12.74,12.91,29704106
17-Jul-23,12.64,12.86,12.52,12.83,38938786
14-Jul-23,12.94,12.94,12.65,12.79,56219494
13-Jul-23,12.75,12.97,12.69,12.87,45766419
12-Jul-23,12.62,12.78,12.55,12.65,53569213
11-Jul-23,12.54,12.56,12.36,12.47,58924407
10-Jul-23,12.35,12.43,12.27,12.43,32209616
07-Jul-23,12.10,12.50,12.10,12.37,56553855
06-Jul-23,12.16,12.25,11.97,12.10,77461664
05-Jul-23,12.22,12.32,12.10,12.23,44737330
04-Jul-23,12.24,12.48,12.13,12.22,35540719
03-Jul-23,11.91,12.34,11.88,12.26,87668369
30-Jun-23,11.99,12.09,11.81,11.82,100153079
29-Jun-23,11.88,12.00,11.74,11.94,105631936
28-Jun-23,12.08,12.17,11.79,11.83,75855683
27-Jun-23,12.20,12.25,11.97,12.04,65605634
26-Jun-23,11.93,12.09,11.87,12.05,55641989
23-Jun-23,11.90,11.96,11.78,11.93,47653676
22-Jun-23,12.11,12.20,11.85,11.96,67111174
21-Jun-23,12.17,12.18,12.01,12.11,76977993
20-Jun-23,12.28,12.29,12.03,12.21,70009501
19-Jun-23,12.14,12.35,12.08,12.29,85630698
16-Jun-23,12.07,12.19,11.96,12.17,102192015
15-Jun-23,12.11,12.18,12.00,12.10,67971139
14-Jun-23,11.78,12.14,11.74,12.12,195797796
13-Jun-23,11.80,11.84,11.64,11.70,94630327
12-Jun-23,11.78,11.79,11.54,11.76,76660050
09-Jun-23,11.80,11.93,11.75,11.79,57422749
07-Jun-23,11.75,11.76,11.51,11.72,104133403
06-Jun-23,11.72,11.76,11.56,11.66,72493617
05-Jun-23,11.74,11.79,11.50,11.67,49781726
02-Jun-23,11.49,11.83,11.45,11.70,84667592
01-Jun-23,11.33,11.40,11.15,11.34,68079363
31-May-23,11.25,11.32,11.14,11.21,79507093
30-May-23,11.72,11.72,11.29,11.34,73213527

*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: GOAU4