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
25/01/2022	-0,52%	-0,06	11,47	11,51	11,30	11,61	80M	12.962
24/01/2022	0,52%	0,06	11,53	11,28	11,06	11,61	100M	17.794
21/01/2022	-3,61%	-0,43	11,47	11,86	11,47	11,89	105M	14.547
20/01/2022	-1,73%	-0,21	11,90	12,17	11,90	12,29	75M	12.358
19/01/2022	2,45%	0,29	12,11	11,99	11,98	12,16	82M	11.307
18/01/2022	2,34%	0,27	11,82	11,58	11,44	11,86	79M	11.138
17/01/2022	-1,62%	-0,19	11,55	11,70	11,55	11,75	62M	21.456
14/01/2022	0,00%	0,00	11,74	11,74	11,65	11,83	47M	7.274
13/01/2022	-2,25%	-0,27	11,74	11,83	11,74	12,07	66M	12.604
12/01/2022	2,56%	0,30	12,01	11,79	11,79	12,08	104M	17.645
11/01/2022	2,45%	0,28	11,71	11,45	11,43	11,78	63M	13.425

10/01/2022	0,00%	0,00	11,43	11,34	11,27	11,64	77M	12.919
07/01/2022	1,51%	0,17	11,43	11,32	11,17	11,47	51M	12.557
06/01/2022	-0,27%	-0,03	11,26	11,36	11,24	11,55	75M	16.426
05/01/2022	-2,00%	-0,23	11,29	11,59	11,29	11,69	81M	15.121
04/01/2022	2,04%	0,23	11,52	11,38	11,31	11,65	87M	17.671
03/01/2022	-0,79%	-0,09	11,29	11,42	11,28	11,65	84M	27.841
30/12/2021	1,07%	0,12	11,38	11,37	11,27	11,48	76M	10.658
29/12/2021	0,09%	0,01	11,26	11,25	11,19	11,31	28M	5.400
28/12/2021	-0,44%	-0,05	11,25	11,32	11,17	11,37	41M	6.754
27/12/2021	0,53%	0,06	11,30	11,24	11,17	11,33	43M	9.755
23/12/2021	-0,97%	-0,11	11,24	11,38	11,11	11,39	47M	7.377
22/12/2021	-0,26%	-0,03	11,35	11,35	11,18	11,40	63M	14.412
21/12/2021	1,43%	0,16	11,38	11,38	11,24	11,47	87M	11.008
20/12/2021	-5,48%	-0,65	11,22	11,82	11,18	11,82	108M	15.171
17/12/2021	-3,26%	-0,40	11,87	12,22	11,87	12,32	131M	19.866
16/12/2021	1,91%	0,23	12,27	12,22	12,10	12,30	83M	15.980
15/12/2021	0,00%	0,00	12,04	12,07	11,70	12,21	119M	20.982
14/12/2021	-0,66%	-0,08	12,04	12,21	12,00	12,41	122M	16.548
13/12/2021	-0,57%	-0,07	12,12	12,30	12,06	12,53	113M	14.523
10/12/2021	2,18%	0,26	12,19	12,07	12,07	12,28	102M	19.189
09/12/2021	-0,42%	-0,05	11,93	11,86	11,71	12,01	74M	10.547
08/12/2021	0,76%	0,09	11,98	11,99	11,83	12,14	84M	12.762
07/12/2021	1,54%	0,18	11,89	12,00	11,86	12,18	141M	19.595
06/12/2021	2,81%	0,32	11,71	11,60	11,49	11,80	136M	19.842
03/12/2021	0,00%	0,00	11,39	11,49	11,28	11,70	154M	20.865
02/12/2021	5,46%	0,59	11,39	10,94	10,90	11,42	150M	20.811
01/12/2021	1,41%	0,15	10,80	10,87	10,73	11,17	154M	26.644
30/11/2021	-0,93%	-0,10	10,65	10,72	10,50	10,98	125M	20.081
29/11/2021	0,94%	0,10	10,75	10,96	10,71	11,07	119M	19.576
26/11/2021	-2,38%	-0,26	10,65	10,55	10,39	10,69	118M	15.121
25/11/2021	1,02%	0,11	10,91	10,85	10,73	11,05	47M	10.106
24/11/2021	1,03%	0,11	10,80	10,72	10,63	10,88	90M	14.990
23/11/2021	1,23%	0,13	10,69	10,80	10,62	11,20	160M	21.570
22/11/2021	2,13%	0,22	10,56	10,56	10,45	10,75	167M	20.294
19/11/2021	0,98%	0,10	10,34	10,30	10,25	10,46	149M	15.802
18/11/2021	-3,31%	-0,35	10,24	10,68	10,21	10,69	116M	18.599
17/11/2021	-0,09%	-0,01	10,59	10,72	10,51	10,87	160M	25.154
16/11/2021	-0,47%	-0,05	10,60	10,68	10,46	10,72	89M	14.393
12/11/2021	0,47%	0,05	10,65	10,53	10,48	10,87	107M	13.763
11/11/2021	4,64%	0,47	10,60	10,44	10,41	10,80	129M	18.798
10/11/2021	-0,98%	-0,10	10,13	10,15	9,97	10,24	102M	13.334
09/11/2021	0,69%	0,07	10,23	10,11	9,99	10,38	104M	17.254
08/11/2021	-11,42%	-1,31	10,16	9,95	9,90	10,46	151M	29.973
05/11/2021	-2,63%	-0,31	11,47	11,95	11,45	11,96	159M	20.069
04/11/2021	-1,09%	-0,13	11,78	11,90	11,71	12,08	187M	24.367
03/11/2021	-4,64%	-0,58	11,91	12,46	11,88	12,46	291M	36.319
01/11/2021	-0,16%	-0,02	12,49	12,72	12,30	12,79	173M	20.109
29/10/2021	-1,73%	-0,22	12,51	12,84	12,44	12,84	127M	13.280
28/10/2021	-0,86%	-0,11	12,73	12,96	12,63	12,96	191M	19.004
27/10/2021	-1,53%	-0,20	12,84	13,49	12,77	13,60	317M	26.450
26/10/2021	1,09%	0,14	13,04	12,85	12,68	13,22	345M	26.591
25/10/2021	5,13%	0,63	12,90	12,36	12,30	13,06	205M	33.278
22/10/2021	2,08%	0,25	12,27	11,90	11,89	12,44	191M	31.207
21/10/2021	-3,30%	-0,41	12,02	12,13	11,70	12,29	123M	23.451
20/10/2021	-1,35%	-0,17	12,43	12,69	12,28	12,72	88M	14.875
19/10/2021	-1,72%	-0,22	12,60	12,63	12,51	12,93	113M	25.689
18/10/2021	-0,08%	-0,01	12,82	12,68	12,45	12,86	95M	10.042
15/10/2021	0,16%	0,02	12,83	12,90	12,66	12,95	146M	13.270
14/10/2021	0,95%	0,12	12,81	12,80	12,67	13,00	191M	18.559
13/10/2021	1,36%	0,17	12,69	12,50	12,31	12,80	114M	25.850
11/10/2021	0,08%	0,01	12,52	12,66	12,49	12,97	130M	18.824
08/10/2021	1,05%	0,13	12,51	12,60	12,44	12,75	138M	19.236
07/10/2021	1,23%	0,15	12,38	12,34	12,12	12,59	140M	26.465
06/10/2021	-2,32%	-0,29	12,23	12,37	12,01	12,43	124M	21.915
05/10/2021	-0,16%	-0,02	12,52	12,63	12,44	12,69	96M	17.466
04/10/2021	-1,03%	-0,13	12,54	12,65	12,46	12,78	150M	20.550
01/10/2021	2,01%	0,25	12,67	12,53	12,43	12,75	170M	24.686
30/09/2021	3,24%	0,39	12,42	12,23	12,23	12,76	299M	28.900
29/09/2021	1,18%	0,14	12,03	11,96	11,86	12,14	99M	15.084
28/09/2021	-3,41%	-0,42	11,89	11,97	11,74	12,09	111M	16.038
27/09/2021	0,24%	0,03	12,31	12,38	12,09	12,49	132M	17.876
24/09/2021	-0,41%	-0,05	12,28	12,20	11,99	12,34	107M	13.398
23/09/2021	4,14%	0,49	12,33	11,89	11,68	12,50	190M	45.996
22/09/2021	5,90%	0,66	11,84	11,70	11,70	12,15	263M	35.043
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	-	-	14,03	14,42	14,03	14,49	241M	17.879

Date,Open,High,Low,Close,Volume
25-Jan-22,11.51,11.61,11.30,11.47,79555474
24-Jan-22,11.28,11.61,11.06,11.53,100241770
21-Jan-22,11.86,11.89,11.47,11.47,104524110
20-Jan-22,12.17,12.29,11.90,11.90,75429893
19-Jan-22,11.99,12.16,11.98,12.11,82335497
18-Jan-22,11.58,11.86,11.44,11.82,79177984
17-Jan-22,11.70,11.75,11.55,11.55,61914308
14-Jan-22,11.74,11.83,11.65,11.74,47149339
13-Jan-22,11.83,12.07,11.74,11.74,65567882
12-Jan-22,11.79,12.08,11.79,12.01,103560130
11-Jan-22,11.45,11.78,11.43,11.71,63177640
10-Jan-22,11.34,11.64,11.27,11.43,77216263
07-Jan-22,11.32,11.47,11.17,11.43,50534352
06-Jan-22,11.36,11.55,11.24,11.26,74925012
05-Jan-22,11.59,11.69,11.29,11.29,81368137
04-Jan-22,11.38,11.65,11.31,11.52,86620893
03-Jan-22,11.42,11.65,11.28,11.29,83810048
30-Dec-21,11.37,11.48,11.27,11.38,76419571
29-Dec-21,11.25,11.31,11.19,11.26,28246112
28-Dec-21,11.32,11.37,11.17,11.25,40622024
27-Dec-21,11.24,11.33,11.17,11.30,42769143
23-Dec-21,11.38,11.39,11.11,11.24,46990885
22-Dec-21,11.35,11.40,11.18,11.35,63391603
21-Dec-21,11.38,11.47,11.24,11.38,86759905
20-Dec-21,11.82,11.82,11.18,11.22,108168721
17-Dec-21,12.22,12.32,11.87,11.87,130558654
16-Dec-21,12.22,12.30,12.10,12.27,82977008
15-Dec-21,12.07,12.21,11.70,12.04,118771406
14-Dec-21,12.21,12.41,12.00,12.04,122019252
13-Dec-21,12.30,12.53,12.06,12.12,112662183
10-Dec-21,12.07,12.28,12.07,12.19,102140862
09-Dec-21,11.86,12.01,11.71,11.93,74152266
08-Dec-21,11.99,12.14,11.83,11.98,83788654
07-Dec-21,12.00,12.18,11.86,11.89,140824007
06-Dec-21,11.60,11.80,11.49,11.71,135787496
03-Dec-21,11.49,11.70,11.28,11.39,154374765
02-Dec-21,10.94,11.42,10.90,11.39,149671290
01-Dec-21,10.87,11.17,10.73,10.80,153536829
30-Nov-21,10.72,10.98,10.50,10.65,125139190
29-Nov-21,10.96,11.07,10.71,10.75,119125851
26-Nov-21,10.55,10.69,10.39,10.65,118047530
25-Nov-21,10.85,11.05,10.73,10.91,47325079
24-Nov-21,10.72,10.88,10.63,10.80,89572498
23-Nov-21,10.80,11.20,10.62,10.69,159500558
22-Nov-21,10.56,10.75,10.45,10.56,166759308
19-Nov-21,10.30,10.46,10.25,10.34,148661300
18-Nov-21,10.68,10.69,10.21,10.24,115926697
17-Nov-21,10.72,10.87,10.51,10.59,159768063
16-Nov-21,10.68,10.72,10.46,10.60,89025028
12-Nov-21,10.53,10.87,10.48,10.65,107004679
11-Nov-21,10.44,10.80,10.41,10.60,128575867
10-Nov-21,10.15,10.24,9.97,10.13,101531767
09-Nov-21,10.11,10.38,9.99,10.23,103863435
08-Nov-21,9.95,10.46,9.90,10.16,151301385
05-Nov-21,11.95,11.96,11.45,11.47,159050473
04-Nov-21,11.90,12.08,11.71,11.78,187410106
03-Nov-21,12.46,12.46,11.88,11.91,290943548
01-Nov-21,12.72,12.79,12.30,12.49,172908317
29-Oct-21,12.84,12.84,12.44,12.51,127113865
28-Oct-21,12.96,12.96,12.63,12.73,191293938
27-Oct-21,13.49,13.60,12.77,12.84,317116281
26-Oct-21,12.85,13.22,12.68,13.04,344790711
25-Oct-21,12.36,13.06,12.30,12.90,204863495
22-Oct-21,11.90,12.44,11.89,12.27,190704243
21-Oct-21,12.13,12.29,11.70,12.02,123457201
20-Oct-21,12.69,12.72,12.28,12.43,87631258
19-Oct-21,12.63,12.93,12.51,12.60,112801219
18-Oct-21,12.68,12.86,12.45,12.82,95335567
15-Oct-21,12.90,12.95,12.66,12.83,145914947
14-Oct-21,12.80,13.00,12.67,12.81,190504348
13-Oct-21,12.50,12.80,12.31,12.69,113519996
11-Oct-21,12.66,12.97,12.49,12.52,129933242
08-Oct-21,12.60,12.75,12.44,12.51,137993079
07-Oct-21,12.34,12.59,12.12,12.38,139527048
06-Oct-21,12.37,12.43,12.01,12.23,124325544
05-Oct-21,12.63,12.69,12.44,12.52,95879742
04-Oct-21,12.65,12.78,12.46,12.54,149541238
01-Oct-21,12.53,12.75,12.43,12.67,170455697
30-Sep-21,12.23,12.76,12.23,12.42,299168593
29-Sep-21,11.96,12.14,11.86,12.03,98530341
28-Sep-21,11.97,12.09,11.74,11.89,110824589
27-Sep-21,12.38,12.49,12.09,12.31,132118353
24-Sep-21,12.20,12.34,11.99,12.28,107131014
23-Sep-21,11.89,12.50,11.68,12.33,189743284
22-Sep-21,11.70,12.15,11.70,11.84,262514855
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

*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...