Cotação atual, histórico e gráfico do papel: GOAU4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -2,87% | -0,18 | 6,10 | 6,30 | 6,05 | 6,35 | 38M | 11.418 |
| 16/08/2019 | 2,95% | 0,18 | 6,28 | 6,18 | 6,06 | 6,31 | 85M | 17.697 |
| 15/08/2019 | -2,40% | -0,15 | 6,10 | 6,32 | 5,97 | 6,34 | 91M | 20.773 |
| 14/08/2019 | -4,87% | -0,32 | 6,25 | 6,50 | 6,25 | 6,53 | 82M | 22.358 |
| 13/08/2019 | 3,79% | 0,24 | 6,57 | 6,35 | 6,32 | 6,57 | 76M | 18.761 |
| 12/08/2019 | -2,31% | -0,15 | 6,33 | 6,36 | 6,32 | 6,45 | 64M | 15.244 |
| 09/08/2019 | -1,67% | -0,11 | 6,48 | 6,60 | 6,47 | 6,62 | 66M | 21.680 |
| 08/08/2019 | 4,60% | 0,29 | 6,59 | 6,40 | 6,37 | 6,59 | 75M | 16.864 |
| 07/08/2019 | -1,72% | -0,11 | 6,30 | 6,30 | 6,16 | 6,30 | 96M | 16.505 |
| 06/08/2019 | 0,63% | 0,04 | 6,41 | 6,42 | 6,33 | 6,46 | 55M | 14.545 |
| 05/08/2019 | -2,90% | -0,19 | 6,37 | 6,45 | 6,33 | 6,46 | 65M | 18.564 |
| 02/08/2019 | -0,15% | -0,01 | 6,56 | 6,60 | 6,49 | 6,63 | 52M | 14.368 |
| 01/08/2019 | -1,20% | -0,08 | 6,57 | 6,68 | 6,51 | 6,78 | 80M | 13.845 |
| 31/07/2019 | -2,49% | -0,17 | 6,65 | 6,84 | 6,60 | 6,85 | 72M | 14.519 |
| 30/07/2019 | 1,64% | 0,11 | 6,82 | 6,70 | 6,68 | 6,83 | 51M | 8.701 |
| 29/07/2019 | 0,15% | 0,01 | 6,71 | 6,72 | 6,67 | 6,75 | 33M | 5.255 |
| 26/07/2019 | 1,06% | 0,07 | 6,70 | 6,66 | 6,58 | 6,70 | 63M | 12.762 |
| 25/07/2019 | -0,90% | -0,06 | 6,63 | 6,73 | 6,56 | 6,74 | 58M | 8.563 |
| 24/07/2019 | -1,76% | -0,12 | 6,69 | 6,79 | 6,69 | 6,82 | 70M | 9.483 |
| 23/07/2019 | 0,59% | 0,04 | 6,81 | 6,83 | 6,73 | 6,86 | 47M | 7.681 |
| 22/07/2019 | -1,88% | -0,13 | 6,77 | 6,91 | 6,70 | 6,92 | 77M | 11.059 |
| 19/07/2019 | -0,14% | -0,01 | 6,90 | 6,91 | 6,84 | 6,99 | 56M | 9.055 |
| 18/07/2019 | -1,29% | -0,09 | 6,91 | 7,00 | 6,89 | 7,03 | 82M | 10.160 |
| 17/07/2019 | -0,85% | -0,06 | 7,00 | 7,05 | 6,96 | 7,08 | 63M | 15.465 |
| 16/07/2019 | -0,42% | -0,03 | 7,06 | 7,11 | 6,98 | 7,21 | 124M | 14.941 |
| 15/07/2019 | 1,87% | 0,13 | 7,09 | 6,99 | 6,97 | 7,09 | 51M | 8.748 |
| 12/07/2019 | -1,28% | -0,09 | 6,96 | 7,09 | 6,95 | 7,11 | 55M | 9.168 |
| 11/07/2019 | -2,49% | -0,18 | 7,05 | 7,30 | 6,99 | 7,30 | 127M | 14.013 |
| 10/07/2019 | -0,55% | -0,04 | 7,23 | 7,30 | 7,23 | 7,34 | 91M | 12.598 |
| 08/07/2019 | 0,55% | 0,04 | 7,27 | 7,26 | 7,20 | 7,31 | 46M | 6.819 |
| 05/07/2019 | 0,14% | 0,01 | 7,23 | 7,17 | 7,09 | 7,25 | 78M | 10.064 |
| 04/07/2019 | 2,41% | 0,17 | 7,22 | 7,09 | 7,09 | 7,23 | 80M | 16.070 |
| 03/07/2019 | 1,44% | 0,10 | 7,05 | 6,97 | 6,87 | 7,06 | 91M | 11.095 |
| 02/07/2019 | -2,80% | -0,20 | 6,95 | 7,16 | 6,90 | 7,17 | 98M | 14.374 |
| 01/07/2019 | -1,24% | -0,09 | 7,15 | 7,32 | 7,12 | 7,40 | 80M | 12.184 |
| 28/06/2019 | 1,97% | 0,14 | 7,24 | 7,15 | 7,11 | 7,24 | 63M | 10.271 |
| 27/06/2019 | -0,70% | -0,05 | 7,10 | 7,15 | 6,98 | 7,16 | 64M | 8.238 |
| 26/06/2019 | 2,29% | 0,16 | 7,15 | 7,08 | 6,99 | 7,15 | 70M | 7.597 |
| 25/06/2019 | -2,78% | -0,20 | 6,99 | 7,12 | 6,96 | 7,18 | 68M | 8.232 |
| 24/06/2019 | 0,28% | 0,02 | 7,19 | 7,19 | 7,12 | 7,22 | 43M | 7.132 |
| 21/06/2019 | 0,84% | 0,06 | 7,17 | 7,15 | 7,11 | 7,20 | 60M | 9.882 |
| 19/06/2019 | 1,72% | 0,12 | 7,11 | 7,01 | 6,96 | 7,14 | 74M | 11.387 |
| 18/06/2019 | 4,48% | 0,30 | 6,99 | 6,74 | 6,72 | 6,99 | 71M | 8.870 |
| 17/06/2019 | -1,04% | -0,07 | 6,69 | 6,75 | 6,67 | 6,79 | 32M | 5.928 |
| 14/06/2019 | -2,31% | -0,16 | 6,76 | 6,90 | 6,71 | 6,92 | 38M | 9.797 |
| 13/06/2019 | 1,76% | 0,12 | 6,92 | 6,88 | 6,84 | 6,99 | 77M | 11.472 |
| 12/06/2019 | -1,59% | -0,11 | 6,80 | 6,95 | 6,80 | 6,96 | 40M | 6.549 |
| 11/06/2019 | 3,29% | 0,22 | 6,91 | 6,75 | 6,75 | 6,97 | 73M | 11.999 |
| 10/06/2019 | 2,45% | 0,16 | 6,69 | 6,50 | 6,48 | 6,69 | 36M | 5.678 |
| 07/06/2019 | 2,83% | 0,18 | 6,53 | 6,39 | 6,33 | 6,53 | 50M | 8.466 |
| 06/06/2019 | 0,00% | 0,00 | 6,35 | 6,40 | 6,29 | 6,41 | 72M | 22.084 |
| 05/06/2019 | -1,55% | -0,10 | 6,35 | 6,48 | 6,35 | 6,50 | 42M | 12.350 |
| 04/06/2019 | -0,46% | -0,03 | 6,45 | 6,52 | 6,44 | 6,57 | 47M | 15.857 |
| 03/06/2019 | 0,00% | 0,00 | 6,48 | 6,53 | 6,45 | 6,54 | 35M | 9.120 |
| 31/05/2019 | -1,07% | -0,07 | 6,48 | 6,52 | 6,47 | 6,58 | 52M | 8.510 |
| 30/05/2019 | -0,61% | -0,04 | 6,55 | 6,58 | 6,53 | 6,68 | 49M | 12.424 |
| 29/05/2019 | 0,00% | 0,00 | 6,59 | 6,55 | 6,51 | 6,62 | 41M | 6.807 |
| 28/05/2019 | 1,38% | 0,09 | 6,59 | 6,51 | 6,45 | 6,62 | 49M | 9.301 |
| 27/05/2019 | -0,31% | -0,02 | 6,50 | 6,59 | 6,48 | 6,59 | 28M | 5.731 |
| 24/05/2019 | 0,00% | 0,00 | 6,52 | 6,60 | 6,49 | 6,68 | 32M | 5.005 |
| 23/05/2019 | -2,83% | -0,19 | 6,52 | 6,63 | 6,52 | 6,68 | 60M | 7.431 |
| 22/05/2019 | -0,30% | -0,02 | 6,71 | 6,78 | 6,67 | 6,81 | 39M | 6.232 |
| 21/05/2019 | 3,70% | 0,24 | 6,73 | 6,53 | 6,45 | 6,73 | 87M | 9.770 |
| 20/05/2019 | 1,25% | 0,08 | 6,49 | 6,43 | 6,34 | 6,49 | 48M | 7.989 |
| 17/05/2019 | 0,47% | 0,03 | 6,41 | 6,40 | 6,38 | 6,51 | 50M | 10.955 |
| 16/05/2019 | -2,00% | -0,13 | 6,38 | 6,53 | 6,38 | 6,59 | 63M | 15.219 |
| 15/05/2019 | -1,96% | -0,13 | 6,51 | 6,54 | 6,50 | 6,59 | 51M | 10.487 |
| 14/05/2019 | 1,68% | 0,11 | 6,64 | 6,63 | 6,58 | 6,69 | 64M | 8.610 |
| 13/05/2019 | -3,26% | -0,22 | 6,53 | 6,70 | 6,53 | 6,70 | 82M | 18.847 |
| 10/05/2019 | 0,00% | 0,00 | 6,75 | 6,75 | 6,68 | 6,86 | 46M | 9.505 |
| 09/05/2019 | -1,32% | -0,09 | 6,75 | 6,79 | 6,66 | 6,82 | 44M | 7.119 |
| 08/05/2019 | 1,79% | 0,12 | 6,84 | 6,93 | 6,79 | 7,00 | 77M | 13.306 |
| 07/05/2019 | -0,44% | -0,03 | 6,72 | 6,77 | 6,63 | 6,77 | 48M | 7.868 |
| 06/05/2019 | -1,32% | -0,09 | 6,75 | 6,72 | 6,71 | 6,84 | 34M | 4.883 |
| 03/05/2019 | 1,94% | 0,13 | 6,84 | 6,74 | 6,74 | 6,92 | 67M | 9.773 |
| 02/05/2019 | -1,32% | -0,09 | 6,71 | 6,78 | 6,67 | 6,78 | 52M | 8.550 |
| 30/04/2019 | -1,73% | -0,12 | 6,80 | 6,94 | 6,80 | 7,02 | 92M | 15.689 |
| 29/04/2019 | 0,58% | 0,04 | 6,92 | 6,91 | 6,87 | 6,96 | 51M | 11.257 |
| 26/04/2019 | -2,27% | -0,16 | 6,88 | 7,07 | 6,87 | 7,07 | 60M | 9.434 |
| 25/04/2019 | 1,44% | 0,10 | 7,04 | 6,92 | 6,88 | 7,05 | 52M | 9.119 |
| 24/04/2019 | -0,72% | -0,05 | 6,94 | 7,04 | 6,88 | 7,05 | 73M | 9.511 |
| 23/04/2019 | -1,55% | -0,11 | 6,99 | 7,15 | 6,99 | 7,16 | 59M | 8.240 |
| 22/04/2019 | -1,11% | -0,08 | 7,10 | 7,17 | 7,08 | 7,20 | 31M | 5.789 |
| 18/04/2019 | 0,28% | 0,02 | 7,18 | 7,23 | 7,13 | 7,26 | 34M | 4.780 |
| 17/04/2019 | -0,42% | -0,03 | 7,16 | 7,20 | 7,08 | 7,30 | 55M | 10.405 |
| 16/04/2019 | 1,27% | 0,09 | 7,19 | 7,07 | 7,00 | 7,30 | 59M | 8.765 |
| 15/04/2019 | -0,28% | -0,02 | 7,10 | 7,20 | 7,06 | 7,23 | 61M | 12.101 |
| 12/04/2019 | -0,42% | -0,03 | 7,12 | 7,10 | 7,06 | 7,29 | 69M | 14.063 |
| 11/04/2019 | -1,79% | -0,13 | 7,15 | 7,28 | 7,15 | 7,32 | 44M | 13.668 |
| 10/04/2019 | -1,62% | -0,12 | 7,28 | 7,43 | 7,25 | 7,47 | 92M | 10.893 |
| 09/04/2019 | -2,12% | -0,16 | 7,40 | 7,51 | 7,34 | 7,54 | 75M | 13.859 |
| 08/04/2019 | 0,67% | 0,05 | 7,56 | 7,55 | 7,52 | 7,62 | 58M | 6.580 |
| 05/04/2019 | -1,83% | -0,14 | 7,51 | 7,70 | 7,50 | 7,70 | 72M | 9.718 |
| 04/04/2019 | 2,27% | 0,17 | 7,65 | 7,51 | 7,45 | 7,65 | 62M | 11.762 |
| 03/04/2019 | -0,13% | -0,01 | 7,48 | 7,59 | 7,43 | 7,68 | 88M | 12.196 |
| 02/04/2019 | -0,79% | -0,06 | 7,49 | 7,57 | 7,41 | 7,66 | 82M | 11.650 |
| 01/04/2019 | 6,19% | 0,44 | 7,55 | 7,22 | 7,22 | 7,59 | 139M | 31.381 |
| 29/03/2019 | 0,85% | 0,06 | 7,11 | 7,15 | 7,10 | 7,22 | 45M | 8.600 |
| 28/03/2019 | 2,92% | 0,20 | 7,05 | 6,91 | 6,76 | 7,08 | 71M | 15.952 |
| 27/03/2019 | -4,20% | -0,30 | 6,85 | 7,10 | 6,83 | 7,11 | 114M | 17.432 |
| 26/03/2019 | 1,27% | 0,09 | 7,15 | 7,15 | 7,10 | 7,21 | 69M | 10.345 |
Date,Open,High,Low,Close,Volume
19-Aug-19,6.30,6.35,6.05,6.10,37661283
16-Aug-19,6.18,6.31,6.06,6.28,84705920
15-Aug-19,6.32,6.34,5.97,6.10,90811950
14-Aug-19,6.50,6.53,6.25,6.25,82450876
13-Aug-19,6.35,6.57,6.32,6.57,75858348
12-Aug-19,6.36,6.45,6.32,6.33,63908966
09-Aug-19,6.60,6.62,6.47,6.48,66249781
08-Aug-19,6.40,6.59,6.37,6.59,74615116
07-Aug-19,6.30,6.30,6.16,6.30,95827068
06-Aug-19,6.42,6.46,6.33,6.41,54864992
05-Aug-19,6.45,6.46,6.33,6.37,65339947
02-Aug-19,6.60,6.63,6.49,6.56,52141497
01-Aug-19,6.68,6.78,6.51,6.57,79705060
31-Jul-19,6.84,6.85,6.60,6.65,71600939
30-Jul-19,6.70,6.83,6.68,6.82,50923569
29-Jul-19,6.72,6.75,6.67,6.71,33041011
26-Jul-19,6.66,6.70,6.58,6.70,62578991
25-Jul-19,6.73,6.74,6.56,6.63,57982895
24-Jul-19,6.79,6.82,6.69,6.69,69565246
23-Jul-19,6.83,6.86,6.73,6.81,47019168
22-Jul-19,6.91,6.92,6.70,6.77,77284507
19-Jul-19,6.91,6.99,6.84,6.90,56291586
18-Jul-19,7.00,7.03,6.89,6.91,82243209
17-Jul-19,7.05,7.08,6.96,7.00,62519652
16-Jul-19,7.11,7.21,6.98,7.06,124357939
15-Jul-19,6.99,7.09,6.97,7.09,51004872
12-Jul-19,7.09,7.11,6.95,6.96,54677451
11-Jul-19,7.30,7.30,6.99,7.05,126972705
10-Jul-19,7.30,7.34,7.23,7.23,90799541
08-Jul-19,7.26,7.31,7.20,7.27,45753397
05-Jul-19,7.17,7.25,7.09,7.23,77815972
04-Jul-19,7.09,7.23,7.09,7.22,79959564
03-Jul-19,6.97,7.06,6.87,7.05,91290164
02-Jul-19,7.16,7.17,6.90,6.95,97895443
01-Jul-19,7.32,7.40,7.12,7.15,79701929
28-Jun-19,7.15,7.24,7.11,7.24,63308145
27-Jun-19,7.15,7.16,6.98,7.10,63788330
26-Jun-19,7.08,7.15,6.99,7.15,69536716
25-Jun-19,7.12,7.18,6.96,6.99,68097101
24-Jun-19,7.19,7.22,7.12,7.19,43361472
21-Jun-19,7.15,7.20,7.11,7.17,60471586
19-Jun-19,7.01,7.14,6.96,7.11,74168456
18-Jun-19,6.74,6.99,6.72,6.99,70992715
17-Jun-19,6.75,6.79,6.67,6.69,32456794
14-Jun-19,6.90,6.92,6.71,6.76,37840483
13-Jun-19,6.88,6.99,6.84,6.92,77193504
12-Jun-19,6.95,6.96,6.80,6.80,40330513
11-Jun-19,6.75,6.97,6.75,6.91,72991922
10-Jun-19,6.50,6.69,6.48,6.69,36255631
07-Jun-19,6.39,6.53,6.33,6.53,49822847
06-Jun-19,6.40,6.41,6.29,6.35,71757537
05-Jun-19,6.48,6.50,6.35,6.35,41726993
04-Jun-19,6.52,6.57,6.44,6.45,47196171
03-Jun-19,6.53,6.54,6.45,6.48,34987073
31-May-19,6.52,6.58,6.47,6.48,51709436
30-May-19,6.58,6.68,6.53,6.55,48641109
29-May-19,6.55,6.62,6.51,6.59,41259670
28-May-19,6.51,6.62,6.45,6.59,48835814
27-May-19,6.59,6.59,6.48,6.50,28190167
24-May-19,6.60,6.68,6.49,6.52,31826618
23-May-19,6.63,6.68,6.52,6.52,59756132
22-May-19,6.78,6.81,6.67,6.71,38652763
21-May-19,6.53,6.73,6.45,6.73,87471189
20-May-19,6.43,6.49,6.34,6.49,48231190
17-May-19,6.40,6.51,6.38,6.41,50198926
16-May-19,6.53,6.59,6.38,6.38,62561782
15-May-19,6.54,6.59,6.50,6.51,50810701
14-May-19,6.63,6.69,6.58,6.64,64006667
13-May-19,6.70,6.70,6.53,6.53,82341053
10-May-19,6.75,6.86,6.68,6.75,45707381
09-May-19,6.79,6.82,6.66,6.75,44300796
08-May-19,6.93,7.00,6.79,6.84,76585636
07-May-19,6.77,6.77,6.63,6.72,48103124
06-May-19,6.72,6.84,6.71,6.75,34372636
03-May-19,6.74,6.92,6.74,6.84,66801071
02-May-19,6.78,6.78,6.67,6.71,52439147
30-Apr-19,6.94,7.02,6.80,6.80,92180497
29-Apr-19,6.91,6.96,6.87,6.92,50995862
26-Apr-19,7.07,7.07,6.87,6.88,59585521
25-Apr-19,6.92,7.05,6.88,7.04,52418025
24-Apr-19,7.04,7.05,6.88,6.94,72988195
23-Apr-19,7.15,7.16,6.99,6.99,58513816
22-Apr-19,7.17,7.20,7.08,7.10,30558010
18-Apr-19,7.23,7.26,7.13,7.18,33713666
17-Apr-19,7.20,7.30,7.08,7.16,55381118
16-Apr-19,7.07,7.30,7.00,7.19,59046239
15-Apr-19,7.20,7.23,7.06,7.10,61447557
12-Apr-19,7.10,7.29,7.06,7.12,69339000
11-Apr-19,7.28,7.32,7.15,7.15,43525301
10-Apr-19,7.43,7.47,7.25,7.28,92495295
09-Apr-19,7.51,7.54,7.34,7.40,75303844
08-Apr-19,7.55,7.62,7.52,7.56,57725890
05-Apr-19,7.70,7.70,7.50,7.51,71902915
04-Apr-19,7.51,7.65,7.45,7.65,62040874
03-Apr-19,7.59,7.68,7.43,7.48,88370563
02-Apr-19,7.57,7.66,7.41,7.49,82444297
01-Apr-19,7.22,7.59,7.22,7.55,138791501
29-Mar-19,7.15,7.22,7.10,7.11,45233748
28-Mar-19,6.91,7.08,6.76,7.05,71350717
27-Mar-19,7.10,7.11,6.83,6.85,114213425
26-Mar-19,7.15,7.21,7.10,7.15,68936052
25-Mar-19,7.01,7.15,7.01,7.06,68936052
22-Mar-19,7.27,7.30,7.05,7.05,68936052
21-Mar-19,7.43,7.53,7.29,7.39,68936052
20-Mar-19,7.60,7.60,7.43,7.43,68936052
19-Mar-19,7.46,7.73,7.46,7.62,68936052
18-Mar-19,7.31,7.46,7.29,7.45,68936052
15-Mar-19,7.16,7.29,7.12,7.28,68936052
14-Mar-19,7.24,7.30,7.10,7.15,68936052
13-Mar-19,7.06,7.21,7.04,7.21,68936052
12-Mar-19,7.11,7.12,7.02,7.06,68936052
11-Mar-19,7.06,7.14,7.03,7.08,68936052
08-Mar-19,6.98,7.06,6.88,7.05,68936052
07-Mar-19,7.10,7.16,7.00,7.00,68936052
06-Mar-19,7.18,7.20,7.09,7.13,68936052
01-Mar-19,7.24,7.25,7.10,7.10,68936052
28-Feb-19,7.36,7.36,7.18,7.18,68936052
27-Feb-19,7.32,7.43,7.28,7.36,68936052
26-Feb-19,7.27,7.37,7.23,7.31,68936052
25-Feb-19,7.30,7.34,7.24,7.27,68936052
22-Feb-19,7.17,7.32,7.08,7.27,68936052
21-Feb-19,7.33,7.33,7.08,7.09,68936052
20-Feb-19,7.27,7.35,7.17,7.34,68936052
19-Feb-19,7.34,7.35,7.17,7.23,68936052
18-Feb-19,7.33,7.36,7.25,7.31,68936052
15-Feb-19,7.36,7.45,7.32,7.32,68936052
14-Feb-19,7.33,7.43,7.28,7.40,68936052
13-Feb-19,7.34,7.38,7.27,7.33,68936052
12-Feb-19,7.24,7.34,7.22,7.29,68936052
11-Feb-19,7.24,7.28,7.05,7.17,68936052
08-Feb-19,7.11,7.21,7.02,7.17,68936052
07-Feb-19,7.17,7.32,7.10,7.17,68936052
06-Feb-19,7.40,7.43,7.12,7.12,68936052
05-Feb-19,7.48,7.53,7.41,7.49,68936052
*exoneração de responsabilidade