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
21/10/2024	0,10%	0,01	10,33	10,33	10,30	10,39	66M	8.357
18/10/2024	0,19%	0,02	10,32	10,37	10,28	10,49	84M	10.268
17/10/2024	-0,19%	-0,02	10,30	10,24	10,16	10,30	64M	8.098
16/10/2024	-1,24%	-0,13	10,32	10,44	10,32	10,47	93M	11.689
15/10/2024	-0,85%	-0,09	10,45	10,51	10,35	10,51	90M	14.005
14/10/2024	0,67%	0,07	10,54	10,45	10,21	10,57	148M	14.038
11/10/2024	-3,77%	-0,41	10,47	10,80	10,47	10,84	122M	12.011

10/10/2024	0,74%	0,08	10,88	10,83	10,70	10,88	94M	9.461
09/10/2024	0,56%	0,06	10,80	10,70	10,66	10,87	56M	11.136
08/10/2024	-1,56%	-0,17	10,74	10,69	10,59	10,78	61M	9.210
07/10/2024	0,46%	0,05	10,91	10,92	10,76	10,96	74M	10.893
04/10/2024	1,02%	0,11	10,86	10,71	10,68	10,94	54M	9.810
03/10/2024	-3,15%	-0,35	10,75	10,91	10,69	10,95	70M	8.407
02/10/2024	2,12%	0,23	11,10	11,00	11,00	11,26	84M	13.703
01/10/2024	-0,46%	-0,05	10,87	10,92	10,79	10,99	65M	8.277
30/09/2024	0,46%	0,05	10,92	10,91	10,84	11,09	70M	8.684
27/09/2024	-0,91%	-0,10	10,87	10,97	10,80	11,04	79M	7.869
26/09/2024	3,78%	0,40	10,97	10,72	10,70	11,00	79M	9.593
25/09/2024	-1,40%	-0,15	10,57	10,73	10,53	10,79	63M	6.123
24/09/2024	3,47%	0,36	10,72	10,57	10,47	10,82	75M	10.901
23/09/2024	-0,67%	-0,07	10,36	10,35	10,27	10,38	44M	8.453
20/09/2024	-2,25%	-0,24	10,43	10,64	10,36	10,67	82M	10.154
19/09/2024	0,28%	0,03	10,67	10,71	10,65	10,90	65M	8.581
18/09/2024	-0,75%	-0,08	10,64	10,58	10,58	10,80	63M	10.527
17/09/2024	1,13%	0,12	10,72	10,59	10,52	10,72	78M	7.051
16/09/2024	-1,58%	-0,17	10,60	10,77	10,56	10,82	50M	6.231
13/09/2024	1,13%	0,12	10,77	10,70	10,68	10,84	67M	9.739
12/09/2024	-0,75%	-0,08	10,65	10,71	10,61	10,75	48M	6.916
11/09/2024	0,85%	0,09	10,73	10,64	10,60	10,82	57M	10.259
10/09/2024	-0,65%	-0,07	10,64	10,67	10,50	10,74	65M	10.524
09/09/2024	2,19%	0,23	10,71	10,52	10,52	10,88	73M	11.928
06/09/2024	-0,85%	-0,09	10,48	10,54	10,42	10,64	65M	9.953
05/09/2024	0,28%	0,03	10,57	10,51	10,48	10,59	44M	7.540
04/09/2024	3,64%	0,37	10,54	10,26	10,24	10,59	69M	11.577
03/09/2024	-2,49%	-0,26	10,17	10,42	10,17	10,45	79M	10.372
02/09/2024	-0,57%	-0,06	10,43	10,49	10,37	10,50	51M	8.212
30/08/2024	-0,29%	-0,03	10,49	10,45	10,36	10,51	62M	9.393
29/08/2024	1,84%	0,19	10,52	10,45	10,43	10,65	77M	12.693
28/08/2024	-1,34%	-0,14	10,33	10,44	10,26	10,45	52M	6.910
27/08/2024	-1,41%	-0,15	10,47	10,62	10,47	10,64	49M	6.628
26/08/2024	0,66%	0,07	10,62	10,63	10,52	10,69	64M	6.148
23/08/2024	0,38%	0,04	10,55	10,51	10,44	10,67	61M	8.230
22/08/2024	-1,41%	-0,15	10,51	10,61	10,41	10,66	54M	7.151
21/08/2024	3,70%	0,38	10,66	10,32	10,28	10,69	81M	9.957
20/08/2024	-0,19%	-0,02	10,28	10,34	10,10	10,34	59M	9.921
19/08/2024	2,39%	0,24	10,30	10,10	10,06	10,33	88M	13.521
16/08/2024	-0,98%	-0,10	10,06	10,17	10,01	10,17	66M	9.844
15/08/2024	0,69%	0,07	10,16	10,11	10,03	10,24	66M	10.838
14/08/2024	-0,30%	-0,03	10,09	10,12	10,04	10,14	69M	12.766
13/08/2024	-0,39%	-0,04	10,12	10,16	10,08	10,24	61M	12.014
12/08/2024	-0,20%	-0,02	10,16	10,18	10,11	10,26	78M	9.624
09/08/2024	1,09%	0,11	10,18	10,09	10,07	10,18	46M	9.382
08/08/2024	1,10%	0,11	10,07	10,01	9,97	10,08	39M	5.863
07/08/2024	-0,60%	-0,06	9,96	10,05	9,90	10,14	48M	7.755
06/08/2024	0,00%	0,00	10,02	10,03	9,87	10,07	56M	10.527
05/08/2024	-1,67%	-0,17	10,02	10,00	9,82	10,12	83M	12.118
02/08/2024	-3,87%	-0,41	10,19	10,60	10,13	10,72	86M	12.148
01/08/2024	-0,28%	-0,03	10,60	10,56	10,54	10,89	71M	11.745
31/07/2024	1,14%	0,12	10,63	10,53	10,51	10,67	51M	6.666
30/07/2024	-0,57%	-0,06	10,51	10,50	10,39	10,54	31M	5.229
29/07/2024	-0,47%	-0,05	10,57	10,62	10,48	10,66	36M	5.644
26/07/2024	-0,38%	-0,04	10,62	10,65	10,42	10,66	50M	7.051
25/07/2024	1,81%	0,19	10,66	10,43	10,38	10,74	63M	10.730
24/07/2024	-0,95%	-0,10	10,47	10,57	10,36	10,61	58M	8.916
23/07/2024	-5,03%	-0,56	10,57	11,08	10,56	11,08	84M	12.395
22/07/2024	0,63%	0,07	11,13	11,10	11,03	11,14	30M	5.433
19/07/2024	0,64%	0,07	11,06	10,99	10,98	11,10	39M	7.624
18/07/2024	-1,61%	-0,18	10,99	11,12	10,93	11,15	70M	12.574
17/07/2024	0,18%	0,02	11,17	11,15	11,08	11,23	44M	13.877
16/07/2024	1,09%	0,12	11,15	11,01	10,91	11,15	63M	13.879
15/07/2024	2,80%	0,30	11,03	10,74	10,70	11,05	135M	17.072
12/07/2024	0,66%	0,07	10,73	10,69	10,62	10,78	37M	7.925
11/07/2024	1,33%	0,14	10,66	10,58	10,53	10,68	57M	11.460
10/07/2024	-0,28%	-0,03	10,52	10,58	10,49	10,63	37M	7.440
09/07/2024	0,19%	0,02	10,55	10,54	10,36	10,57	43M	7.076
08/07/2024	-0,57%	-0,06	10,53	10,59	10,44	10,63	96M	9.007
05/07/2024	-0,84%	-0,09	10,59	10,68	10,47	10,69	52M	10.672
04/07/2024	-0,37%	-0,04	10,68	10,79	10,65	10,79	42M	7.256
03/07/2024	-0,92%	-0,10	10,72	10,90	10,69	10,97	86M	14.487
02/07/2024	1,22%	0,13	10,82	10,66	10,66	10,82	44M	8.164
01/07/2024	0,38%	0,04	10,69	10,69	10,56	10,71	39M	8.243
28/06/2024	0,19%	0,02	10,65	10,59	10,56	10,71	42M	8.385
27/06/2024	1,05%	0,11	10,63	10,54	10,48	10,63	38M	5.907
26/06/2024	1,15%	0,12	10,52	10,35	10,29	10,53	54M	9.129
25/06/2024	0,00%	0,00	10,40	10,40	10,26	10,43	37M	6.799
24/06/2024	0,58%	0,06	10,40	10,32	10,27	10,43	34M	7.495
21/06/2024	0,98%	0,10	10,34	10,19	10,14	10,35	88M	13.474
20/06/2024	1,09%	0,11	10,24	10,18	10,16	10,38	74M	9.919
19/06/2024	1,50%	0,15	10,13	9,97	9,89	10,15	45M	9.953
18/06/2024	0,81%	0,08	9,98	9,91	9,88	10,04	34M	5.805
17/06/2024	-0,90%	-0,09	9,90	9,95	9,84	9,98	69M	9.041
14/06/2024	-1,09%	-0,11	9,99	10,09	9,93	10,09	74M	8.393
13/06/2024	-0,30%	-0,03	10,10	10,13	10,06	10,22	53M	5.195
12/06/2024	0,10%	0,01	10,13	10,16	10,05	10,23	72M	12.958
11/06/2024	1,50%	0,15	10,12	9,97	9,90	10,15	54M	7.730
10/06/2024	-0,30%	-0,03	9,97	10,00	9,93	10,05	63M	8.659
07/06/2024	-1,77%	-0,18	10,00	10,13	9,94	10,17	64M	10.928
06/06/2024	-0,10%	-0,01	10,18	10,22	10,15	10,28	71M	9.898
05/06/2024	-1,64%	-0,17	10,19	10,36	10,15	10,37	62M	12.131
04/06/2024	-0,77%	-0,08	10,36	10,37	10,21	10,42	84M	14.501
03/06/2024	-2,52%	-0,27	10,44	10,68	10,41	10,68	105M	12.242
31/05/2024	0,00%	0,00	10,71	10,67	10,64	10,78	87M	12.144
29/05/2024	-0,37%	-0,04	10,71	10,70	10,59	10,77	75M	9.711
28/05/2024	-1,19%	-0,13	10,75	10,95	10,71	10,97	69M	8.130
27/05/2024	-0,64%	-0,07	10,88	10,90	10,68	10,94	84M	9.787
24/05/2024	2,24%	0,24	10,95	10,76	10,73	11,07	216M	15.458
23/05/2024	-0,74%	-0,08	10,71	10,79	10,63	10,82	256M	7.658
22/05/2024	-2,00%	-0,22	10,79	10,97	10,71	10,97	87M	7.720
21/05/2024	-1,26%	-0,14	11,01	11,21	10,95	11,24	89M	6.390
20/05/2024	-1,33%	-0,15	11,15	11,27	11,06	11,30	56M	6.659
17/05/2024	-1,14%	-0,13	11,30	11,40	11,24	11,49	67M	10.457
16/05/2024	-0,17%	-0,02	11,43	11,30	11,24	11,49	108M	8.505
15/05/2024	2,14%	0,24	11,45	11,21	11,17	11,47	129M	22.539
14/05/2024	-0,18%	-0,02	11,21	11,30	11,13	11,35	71M	8.635
13/05/2024	1,17%	0,13	11,23	11,11	11,11	11,23	56M	7.391
10/05/2024	-1,51%	-0,17	11,10	11,26	11,01	11,29	81M	9.804
09/05/2024	-0,62%	-0,07	11,27	11,20	11,15	11,34	113M	21.729
08/05/2024	0,27%	0,03	11,34	11,20	11,12	11,37	68M	8.169
07/05/2024	-0,88%	-0,10	11,31	11,46	11,16	11,49	153M	11.805
06/05/2024	-0,09%	-0,01	11,41	11,45	11,38	11,65	169M	12.848
03/05/2024	5,35%	0,58	11,42	11,21	11,06	11,49	200M	17.461
02/05/2024	2,46%	0,26	10,84	10,65	10,63	10,86	93M	12.972
30/04/2024	-0,75%	-0,08	10,58	10,64	10,46	10,64	84M	11.996
29/04/2024	0,19%	0,02	10,66	10,65	10,56	10,74	116M	8.655
26/04/2024	2,21%	0,23	10,64	10,45	10,38	10,68	107M	11.017
25/04/2024	-1,05%	-0,11	10,41	10,48	10,28	10,50	110M	12.670
24/04/2024	-2,59%	-0,28	10,52	10,89	10,45	10,89	159M	14.976
23/04/2024	-2,96%	-0,33	10,80	10,93	10,76	10,96	127M	12.485
22/04/2024	1,37%	0,15	11,13	10,98	10,76	11,28	234M	19.491
19/04/2024	3,00%	0,32	10,98	10,63	10,59	10,98	121M	12.863
18/04/2024	0,47%	0,05	10,66	10,68	10,60	10,78	72M	10.242
17/04/2024	0,19%	0,02	10,61	10,77	10,58	10,94	126M	16.376
16/04/2024	-2,75%	-0,30	10,59	10,77	10,48	10,84	117M	20.495
15/04/2024	-	-	10,89	10,74	10,72	11,13	226M	25.015

Date,Open,High,Low,Close,Volume
21-Oct-24,10.33,10.39,10.30,10.33,66416320
18-Oct-24,10.37,10.49,10.28,10.32,83688432
17-Oct-24,10.24,10.30,10.16,10.30,64265156
16-Oct-24,10.44,10.47,10.32,10.32,92954620
15-Oct-24,10.51,10.51,10.35,10.45,89701658
14-Oct-24,10.45,10.57,10.21,10.54,147679550
11-Oct-24,10.80,10.84,10.47,10.47,122400095
10-Oct-24,10.83,10.88,10.70,10.88,94463421
09-Oct-24,10.70,10.87,10.66,10.80,56158517
08-Oct-24,10.69,10.78,10.59,10.74,61318026
07-Oct-24,10.92,10.96,10.76,10.91,73804197
04-Oct-24,10.71,10.94,10.68,10.86,53800402
03-Oct-24,10.91,10.95,10.69,10.75,70477097
02-Oct-24,11.00,11.26,11.00,11.10,83961501
01-Oct-24,10.92,10.99,10.79,10.87,65031845
30-Sep-24,10.91,11.09,10.84,10.92,69966929
27-Sep-24,10.97,11.04,10.80,10.87,78931001
26-Sep-24,10.72,11.00,10.70,10.97,79248851
25-Sep-24,10.73,10.79,10.53,10.57,63347368
24-Sep-24,10.57,10.82,10.47,10.72,74717187
23-Sep-24,10.35,10.38,10.27,10.36,43556570
20-Sep-24,10.64,10.67,10.36,10.43,82278493
19-Sep-24,10.71,10.90,10.65,10.67,64568366
18-Sep-24,10.58,10.80,10.58,10.64,62836005
17-Sep-24,10.59,10.72,10.52,10.72,77959213
16-Sep-24,10.77,10.82,10.56,10.60,49712613
13-Sep-24,10.70,10.84,10.68,10.77,67483629
12-Sep-24,10.71,10.75,10.61,10.65,47682531
11-Sep-24,10.64,10.82,10.60,10.73,56782924
10-Sep-24,10.67,10.74,10.50,10.64,64932566
09-Sep-24,10.52,10.88,10.52,10.71,72930507
06-Sep-24,10.54,10.64,10.42,10.48,64819305
05-Sep-24,10.51,10.59,10.48,10.57,43937148
04-Sep-24,10.26,10.59,10.24,10.54,68753675
03-Sep-24,10.42,10.45,10.17,10.17,79493858
02-Sep-24,10.49,10.50,10.37,10.43,51093105
30-Aug-24,10.45,10.51,10.36,10.49,61593661
29-Aug-24,10.45,10.65,10.43,10.52,77422010
28-Aug-24,10.44,10.45,10.26,10.33,51652568
27-Aug-24,10.62,10.64,10.47,10.47,49384696
26-Aug-24,10.63,10.69,10.52,10.62,63844559
23-Aug-24,10.51,10.67,10.44,10.55,60935218
22-Aug-24,10.61,10.66,10.41,10.51,53749516
21-Aug-24,10.32,10.69,10.28,10.66,81326886
20-Aug-24,10.34,10.34,10.10,10.28,58731346
19-Aug-24,10.10,10.33,10.06,10.30,88404707
16-Aug-24,10.17,10.17,10.01,10.06,65839519
15-Aug-24,10.11,10.24,10.03,10.16,66433262
14-Aug-24,10.12,10.14,10.04,10.09,68967546
13-Aug-24,10.16,10.24,10.08,10.12,60559709
12-Aug-24,10.18,10.26,10.11,10.16,77759603
09-Aug-24,10.09,10.18,10.07,10.18,46055409
08-Aug-24,10.01,10.08,9.97,10.07,39426365
07-Aug-24,10.05,10.14,9.90,9.96,47976168
06-Aug-24,10.03,10.07,9.87,10.02,55655946
05-Aug-24,10.00,10.12,9.82,10.02,82780204
02-Aug-24,10.60,10.72,10.13,10.19,86333236
01-Aug-24,10.56,10.89,10.54,10.60,70720967
31-Jul-24,10.53,10.67,10.51,10.63,50737480
30-Jul-24,10.50,10.54,10.39,10.51,30717464
29-Jul-24,10.62,10.66,10.48,10.57,36455666
26-Jul-24,10.65,10.66,10.42,10.62,49593348
25-Jul-24,10.43,10.74,10.38,10.66,63392144
24-Jul-24,10.57,10.61,10.36,10.47,57684937
23-Jul-24,11.08,11.08,10.56,10.57,83871721
22-Jul-24,11.10,11.14,11.03,11.13,30002034
19-Jul-24,10.99,11.10,10.98,11.06,38982369
18-Jul-24,11.12,11.15,10.93,10.99,70011936
17-Jul-24,11.15,11.23,11.08,11.17,44431659
16-Jul-24,11.01,11.15,10.91,11.15,62661268
15-Jul-24,10.74,11.05,10.70,11.03,135414315
12-Jul-24,10.69,10.78,10.62,10.73,37029368
11-Jul-24,10.58,10.68,10.53,10.66,57293053
10-Jul-24,10.58,10.63,10.49,10.52,37259212
09-Jul-24,10.54,10.57,10.36,10.55,42956113
08-Jul-24,10.59,10.63,10.44,10.53,95911445
05-Jul-24,10.68,10.69,10.47,10.59,51741427
04-Jul-24,10.79,10.79,10.65,10.68,42302669
03-Jul-24,10.90,10.97,10.69,10.72,85896707
02-Jul-24,10.66,10.82,10.66,10.82,44028827
01-Jul-24,10.69,10.71,10.56,10.69,39182222
28-Jun-24,10.59,10.71,10.56,10.65,41500054
27-Jun-24,10.54,10.63,10.48,10.63,37735269
26-Jun-24,10.35,10.53,10.29,10.52,54152775
25-Jun-24,10.40,10.43,10.26,10.40,37185821
24-Jun-24,10.32,10.43,10.27,10.40,34155186
21-Jun-24,10.19,10.35,10.14,10.34,88298812
20-Jun-24,10.18,10.38,10.16,10.24,74144843
19-Jun-24,9.97,10.15,9.89,10.13,45045280
18-Jun-24,9.91,10.04,9.88,9.98,33945159
17-Jun-24,9.95,9.98,9.84,9.90,69271907
14-Jun-24,10.09,10.09,9.93,9.99,73535148
13-Jun-24,10.13,10.22,10.06,10.10,52574071
12-Jun-24,10.16,10.23,10.05,10.13,71805665
11-Jun-24,9.97,10.15,9.90,10.12,53542109
10-Jun-24,10.00,10.05,9.93,9.97,63134474
07-Jun-24,10.13,10.17,9.94,10.00,64123529
06-Jun-24,10.22,10.28,10.15,10.18,70840526
05-Jun-24,10.36,10.37,10.15,10.19,62133474
04-Jun-24,10.37,10.42,10.21,10.36,83635976
03-Jun-24,10.68,10.68,10.41,10.44,104774254
31-May-24,10.67,10.78,10.64,10.71,86748679
29-May-24,10.70,10.77,10.59,10.71,75380732
28-May-24,10.95,10.97,10.71,10.75,69439464
27-May-24,10.90,10.94,10.68,10.88,83701815
24-May-24,10.76,11.07,10.73,10.95,215682485
23-May-24,10.79,10.82,10.63,10.71,256255189
22-May-24,10.97,10.97,10.71,10.79,87088860
21-May-24,11.21,11.24,10.95,11.01,88688700
20-May-24,11.27,11.30,11.06,11.15,56293268
17-May-24,11.40,11.49,11.24,11.30,66949316
16-May-24,11.30,11.49,11.24,11.43,108087994
15-May-24,11.21,11.47,11.17,11.45,128636959
14-May-24,11.30,11.35,11.13,11.21,70981662
13-May-24,11.11,11.23,11.11,11.23,56251690
10-May-24,11.26,11.29,11.01,11.10,81121545
09-May-24,11.20,11.34,11.15,11.27,113297700
08-May-24,11.20,11.37,11.12,11.34,68072068
07-May-24,11.46,11.49,11.16,11.31,152944677
06-May-24,11.45,11.65,11.38,11.41,168614051
03-May-24,11.21,11.49,11.06,11.42,199798910
02-May-24,10.65,10.86,10.63,10.84,92996668
30-Apr-24,10.64,10.64,10.46,10.58,84380857
29-Apr-24,10.65,10.74,10.56,10.66,116390126
26-Apr-24,10.45,10.68,10.38,10.64,106776431
25-Apr-24,10.48,10.50,10.28,10.41,110135573
24-Apr-24,10.89,10.89,10.45,10.52,159171473
23-Apr-24,10.93,10.96,10.76,10.80,126976818
22-Apr-24,10.98,11.28,10.76,11.13,234468081
19-Apr-24,10.63,10.98,10.59,10.98,120703269
18-Apr-24,10.68,10.78,10.60,10.66,71914940
17-Apr-24,10.77,10.94,10.58,10.61,126386968
16-Apr-24,10.77,10.84,10.48,10.59,117273417
15-Apr-24,10.74,11.13,10.72,10.89,226107984

*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