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
30/06/2022	-2,95%	-0,29	9,55	9,57	9,45	9,71	133M	27.704
29/06/2022	-0,71%	-0,07	9,84	10,00	9,78	10,02	59M	11.438
28/06/2022	0,20%	0,02	9,91	10,11	9,84	10,16	74M	11.248
27/06/2022	1,54%	0,15	9,89	9,88	9,76	10,03	63M	10.755
24/06/2022	3,62%	0,34	9,74	9,51	9,44	9,86	108M	25.245
23/06/2022	-2,69%	-0,26	9,40	9,79	9,23	9,91	211M	21.063
22/06/2022	-3,40%	-0,34	9,66	9,80	9,48	9,80	117M	19.505
21/06/2022	1,52%	0,15	10,00	9,99	9,84	10,12	94M	17.731
20/06/2022	-0,40%	-0,04	9,85	9,82	9,52	9,90	116M	15.431
17/06/2022	-8,51%	-0,92	9,89	10,53	9,76	10,55	218M	23.317
15/06/2022	-0,18%	-0,02	10,81	10,95	10,75	11,20	114M	17.635

14/06/2022	-2,78%	-0,31	10,83	11,22	10,80	11,25	134M	18.909
13/06/2022	-5,51%	-0,65	11,14	11,52	10,89	11,54	160M	22.984
10/06/2022	-0,17%	-0,02	11,79	11,75	11,44	11,89	115M	22.001
09/06/2022	-4,60%	-0,57	11,81	12,26	11,78	12,26	202M	29.273
08/06/2022	-3,13%	-0,40	12,38	12,68	12,24	12,70	113M	19.850
07/06/2022	-0,08%	-0,01	12,78	12,69	12,66	12,89	61M	11.058
06/06/2022	0,71%	0,09	12,79	12,83	12,66	12,94	58M	11.057
03/06/2022	-0,78%	-0,10	12,70	12,76	12,63	12,82	80M	10.235
02/06/2022	4,40%	0,54	12,80	12,43	12,40	12,90	150M	28.939
01/06/2022	0,57%	0,07	12,26	12,29	12,17	12,46	117M	18.347
31/05/2022	0,25%	0,03	12,19	12,26	12,07	12,35	103M	14.782
30/05/2022	-0,65%	-0,08	12,16	12,37	12,12	12,38	46M	8.475
27/05/2022	1,07%	0,13	12,24	12,14	12,13	12,39	88M	16.383
26/05/2022	0,33%	0,04	12,11	12,09	11,97	12,19	148M	17.544
25/05/2022	-0,33%	-0,04	12,07	12,04	11,96	12,17	91M	14.705
24/05/2022	1,34%	0,16	12,11	11,79	11,75	12,17	76M	13.872
23/05/2022	2,49%	0,29	11,95	11,79	11,76	12,14	115M	22.627
20/05/2022	2,46%	0,28	11,66	11,60	11,54	11,83	124M	20.343
19/05/2022	2,61%	0,29	11,38	11,10	11,01	11,50	80M	12.192
18/05/2022	-4,89%	-0,57	11,09	11,53	11,08	11,59	121M	20.984
17/05/2022	-0,77%	-0,09	11,66	11,71	11,57	11,80	75M	9.885
16/05/2022	1,73%	0,20	11,75	11,70	11,60	11,89	70M	11.061
13/05/2022	2,21%	0,25	11,55	11,37	11,29	11,65	73M	9.675
12/05/2022	0,89%	0,10	11,30	11,16	11,00	11,35	104M	13.688
11/05/2022	3,90%	0,42	11,20	10,90	10,83	11,34	110M	14.672
10/05/2022	-5,44%	-0,62	10,78	11,30	10,60	11,30	121M	18.986
09/05/2022	-2,06%	-0,24	11,40	11,41	11,28	11,57	100M	23.854
06/05/2022	-0,60%	-0,07	11,64	11,64	11,50	11,97	166M	30.316
05/05/2022	3,63%	0,41	11,71	11,34	11,01	11,77	336M	47.886
04/05/2022	0,00%	0,00	11,30	11,22	10,93	11,32	106M	18.127
03/05/2022	2,08%	0,23	11,30	11,06	11,04	11,31	82M	10.682
02/05/2022	-2,55%	-0,29	11,07	11,36	10,85	11,38	91M	18.375
29/04/2022	-3,24%	-0,38	11,36	11,90	11,36	11,92	84M	13.035
28/04/2022	3,16%	0,36	11,74	11,52	11,26	11,79	88M	16.010
27/04/2022	5,08%	0,55	11,38	11,04	11,01	11,52	95M	13.641
26/04/2022	-3,56%	-0,40	10,83	11,21	10,80	11,24	90M	19.133
25/04/2022	-1,84%	-0,21	11,23	11,20	10,94	11,29	190M	19.205
22/04/2022	-2,64%	-0,31	11,44	11,60	11,30	11,65	92M	19.534
20/04/2022	-3,77%	-0,46	11,75	12,15	11,69	12,25	73M	12.945
19/04/2022	3,12%	0,37	12,21	11,80	11,67	12,25	113M	11.580
18/04/2022	0,25%	0,03	11,84	11,80	11,67	12,02	75M	9.463
14/04/2022	0,25%	0,03	11,81	11,75	11,70	11,96	101M	12.853
13/04/2022	0,77%	0,09	11,78	11,75	11,58	11,84	133M	19.350
12/04/2022	0,43%	0,05	11,69	11,78	11,64	11,88	49M	8.801
11/04/2022	-0,85%	-0,10	11,64	11,65	11,57	11,79	52M	10.418
08/04/2022	0,69%	0,08	11,74	11,63	11,51	11,82	101M	11.935
07/04/2022	-2,67%	-0,32	11,66	11,89	11,53	11,97	85M	18.283
06/04/2022	-0,50%	-0,06	11,98	12,09	11,78	12,12	97M	16.422
05/04/2022	-0,82%	-0,10	12,04	12,07	11,95	12,34	101M	10.902
04/04/2022	-0,82%	-0,10	12,14	12,20	12,09	12,28	79M	11.477
01/04/2022	-0,16%	-0,02	12,24	12,35	12,12	12,46	90M	17.984
31/03/2022	0,08%	0,01	12,26	12,29	12,12	12,41	75M	11.303
30/03/2022	1,41%	0,17	12,25	12,15	12,01	12,29	79M	14.027
29/03/2022	-1,71%	-0,21	12,08	12,35	11,97	12,42	100M	19.289
28/03/2022	0,16%	0,02	12,29	12,30	12,14	12,50	69M	14.148
25/03/2022	-1,45%	-0,18	12,27	12,52	12,21	12,62	96M	20.068
24/03/2022	3,49%	0,42	12,45	12,10	11,93	12,48	110M	16.447
23/03/2022	-0,17%	-0,02	12,03	12,08	12,02	12,32	68M	11.149
22/03/2022	-1,47%	-0,18	12,05	12,30	11,93	12,36	76M	17.755
21/03/2022	0,66%	0,08	12,23	12,19	12,14	12,45	85M	16.136
18/03/2022	2,27%	0,27	12,15	11,88	11,80	12,15	275M	19.086
17/03/2022	5,51%	0,62	11,88	11,34	11,29	11,90	123M	19.187
16/03/2022	0,72%	0,08	11,26	11,50	11,02	11,61	132M	21.151
15/03/2022	-2,95%	-0,34	11,18	11,37	11,10	11,50	87M	18.887
14/03/2022	-3,60%	-0,43	11,52	11,85	11,49	12,00	105M	20.148
11/03/2022	-0,17%	-0,02	11,95	11,97	11,84	12,11	120M	17.709
10/03/2022	3,19%	0,37	11,97	11,58	11,48	11,98	103M	16.921
09/03/2022	2,65%	0,30	11,60	11,33	11,09	11,62	99M	14.896
08/03/2022	-2,42%	-0,28	11,30	11,55	11,23	11,70	114M	21.451
07/03/2022	-2,11%	-0,25	11,58	11,90	11,58	12,03	127M	20.433
04/03/2022	3,32%	0,38	11,83	11,43	11,37	11,83	160M	24.021
03/03/2022	3,34%	0,37	11,45	11,19	11,07	11,58	147M	24.048
02/03/2022	6,44%	0,67	11,08	10,80	10,69	11,14	143M	23.656
25/02/2022	3,69%	0,37	10,41	9,95	9,80	10,41	121M	25.319
24/02/2022	-0,79%	-0,08	10,04	9,79	9,68	10,16	122M	19.129
23/02/2022	-3,71%	-0,39	10,12	10,64	10,10	10,66	158M	24.412
22/02/2022	0,67%	0,07	10,51	10,52	10,41	10,63	76M	9.960
21/02/2022	-0,85%	-0,09	10,44	10,62	10,43	10,72	70M	10.251
18/02/2022	-1,59%	-0,17	10,53	10,81	10,53	10,83	89M	12.850
17/02/2022	-5,39%	-0,61	10,70	11,25	10,70	11,25	138M	22.006
16/02/2022	-0,70%	-0,08	11,31	11,48	11,27	11,58	91M	18.335
15/02/2022	-0,87%	-0,10	11,39	11,42	11,23	11,50	99M	18.572
14/02/2022	-1,37%	-0,16	11,49	11,60	11,45	11,74	61M	12.034
11/02/2022	-2,92%	-0,35	11,65	12,03	11,61	12,04	114M	18.069
10/02/2022	0,08%	0,01	12,00	12,03	11,94	12,22	70M	11.125
09/02/2022	0,67%	0,08	11,99	11,83	11,78	12,15	72M	8.363
08/02/2022	-0,58%	-0,07	11,91	12,04	11,59	12,04	134M	14.843
07/02/2022	1,53%	0,18	11,98	11,80	11,77	12,06	87M	10.920
04/02/2022	-0,17%	-0,02	11,80	11,80	11,65	11,88	58M	10.208
03/02/2022	-0,51%	-0,06	11,82	11,99	11,78	12,02	80M	13.510
02/02/2022	-0,08%	-0,01	11,88	11,87	11,81	12,01	66M	12.159
01/02/2022	2,77%	0,32	11,89	11,58	11,51	11,97	123M	19.160
31/01/2022	-1,03%	-0,12	11,57	11,64	11,53	11,76	60M	10.703
28/01/2022	-0,09%	-0,01	11,69	11,77	11,60	11,91	62M	8.370
27/01/2022	0,78%	0,09	11,70	11,73	11,54	11,76	78M	12.057
26/01/2022	1,22%	0,14	11,61	11,59	11,52	11,81	79M	11.219
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	-	-	12,27	12,22	12,10	12,30	83M	15.980

Date,Open,High,Low,Close,Volume
30-Jun-22,9.57,9.71,9.45,9.55,133155755
29-Jun-22,10.00,10.02,9.78,9.84,58839211
28-Jun-22,10.11,10.16,9.84,9.91,74179449
27-Jun-22,9.88,10.03,9.76,9.89,62949087
24-Jun-22,9.51,9.86,9.44,9.74,108373720
23-Jun-22,9.79,9.91,9.23,9.40,211313588
22-Jun-22,9.80,9.80,9.48,9.66,117079925
21-Jun-22,9.99,10.12,9.84,10.00,94281889
20-Jun-22,9.82,9.90,9.52,9.85,116465465
17-Jun-22,10.53,10.55,9.76,9.89,218324812
15-Jun-22,10.95,11.20,10.75,10.81,113791472
14-Jun-22,11.22,11.25,10.80,10.83,134017912
13-Jun-22,11.52,11.54,10.89,11.14,159811740
10-Jun-22,11.75,11.89,11.44,11.79,115401243
09-Jun-22,12.26,12.26,11.78,11.81,202129579
08-Jun-22,12.68,12.70,12.24,12.38,113334600
07-Jun-22,12.69,12.89,12.66,12.78,61403588
06-Jun-22,12.83,12.94,12.66,12.79,57804096
03-Jun-22,12.76,12.82,12.63,12.70,79509169
02-Jun-22,12.43,12.90,12.40,12.80,149710945
01-Jun-22,12.29,12.46,12.17,12.26,116511907
31-May-22,12.26,12.35,12.07,12.19,103069767
30-May-22,12.37,12.38,12.12,12.16,45852140
27-May-22,12.14,12.39,12.13,12.24,87667163
26-May-22,12.09,12.19,11.97,12.11,148143215
25-May-22,12.04,12.17,11.96,12.07,91235720
24-May-22,11.79,12.17,11.75,12.11,76176317
23-May-22,11.79,12.14,11.76,11.95,114719519
20-May-22,11.60,11.83,11.54,11.66,124211424
19-May-22,11.10,11.50,11.01,11.38,80228473
18-May-22,11.53,11.59,11.08,11.09,120989245
17-May-22,11.71,11.80,11.57,11.66,75173723
16-May-22,11.70,11.89,11.60,11.75,70168476
13-May-22,11.37,11.65,11.29,11.55,72852580
12-May-22,11.16,11.35,11.00,11.30,104398814
11-May-22,10.90,11.34,10.83,11.20,109629119
10-May-22,11.30,11.30,10.60,10.78,121005552
09-May-22,11.41,11.57,11.28,11.40,99569683
06-May-22,11.64,11.97,11.50,11.64,165990716
05-May-22,11.34,11.77,11.01,11.71,335596483
04-May-22,11.22,11.32,10.93,11.30,106016129
03-May-22,11.06,11.31,11.04,11.30,81842427
02-May-22,11.36,11.38,10.85,11.07,90885575
29-Apr-22,11.90,11.92,11.36,11.36,84009862
28-Apr-22,11.52,11.79,11.26,11.74,87503637
27-Apr-22,11.04,11.52,11.01,11.38,95233664
26-Apr-22,11.21,11.24,10.80,10.83,90484187
25-Apr-22,11.20,11.29,10.94,11.23,189577584
22-Apr-22,11.60,11.65,11.30,11.44,91947039
20-Apr-22,12.15,12.25,11.69,11.75,72798722
19-Apr-22,11.80,12.25,11.67,12.21,112728617
18-Apr-22,11.80,12.02,11.67,11.84,75478142
14-Apr-22,11.75,11.96,11.70,11.81,100855445
13-Apr-22,11.75,11.84,11.58,11.78,132932557
12-Apr-22,11.78,11.88,11.64,11.69,49173632
11-Apr-22,11.65,11.79,11.57,11.64,51605406
08-Apr-22,11.63,11.82,11.51,11.74,101087987
07-Apr-22,11.89,11.97,11.53,11.66,85120341
06-Apr-22,12.09,12.12,11.78,11.98,97344971
05-Apr-22,12.07,12.34,11.95,12.04,100645459
04-Apr-22,12.20,12.28,12.09,12.14,79281125
01-Apr-22,12.35,12.46,12.12,12.24,89595758
31-Mar-22,12.29,12.41,12.12,12.26,75076365
30-Mar-22,12.15,12.29,12.01,12.25,78971602
29-Mar-22,12.35,12.42,11.97,12.08,100002396
28-Mar-22,12.30,12.50,12.14,12.29,68641545
25-Mar-22,12.52,12.62,12.21,12.27,95680636
24-Mar-22,12.10,12.48,11.93,12.45,109895092
23-Mar-22,12.08,12.32,12.02,12.03,68362999
22-Mar-22,12.30,12.36,11.93,12.05,75940068
21-Mar-22,12.19,12.45,12.14,12.23,85135073
18-Mar-22,11.88,12.15,11.80,12.15,275078637
17-Mar-22,11.34,11.90,11.29,11.88,122815039
16-Mar-22,11.50,11.61,11.02,11.26,132444819
15-Mar-22,11.37,11.50,11.10,11.18,86586440
14-Mar-22,11.85,12.00,11.49,11.52,105171830
11-Mar-22,11.97,12.11,11.84,11.95,119605741
10-Mar-22,11.58,11.98,11.48,11.97,102663637
09-Mar-22,11.33,11.62,11.09,11.60,99196837
08-Mar-22,11.55,11.70,11.23,11.30,114093668
07-Mar-22,11.90,12.03,11.58,11.58,127129685
04-Mar-22,11.43,11.83,11.37,11.83,159666680
03-Mar-22,11.19,11.58,11.07,11.45,147187285
02-Mar-22,10.80,11.14,10.69,11.08,142999219
25-Feb-22,9.95,10.41,9.80,10.41,120532991
24-Feb-22,9.79,10.16,9.68,10.04,121777085
23-Feb-22,10.64,10.66,10.10,10.12,158425713
22-Feb-22,10.52,10.63,10.41,10.51,76123369
21-Feb-22,10.62,10.72,10.43,10.44,69650518
18-Feb-22,10.81,10.83,10.53,10.53,89405568
17-Feb-22,11.25,11.25,10.70,10.70,138164391
16-Feb-22,11.48,11.58,11.27,11.31,90692474
15-Feb-22,11.42,11.50,11.23,11.39,98742904
14-Feb-22,11.60,11.74,11.45,11.49,61380857
11-Feb-22,12.03,12.04,11.61,11.65,113996018
10-Feb-22,12.03,12.22,11.94,12.00,70189255
09-Feb-22,11.83,12.15,11.78,11.99,72211611
08-Feb-22,12.04,12.04,11.59,11.91,133656035
07-Feb-22,11.80,12.06,11.77,11.98,87072659
04-Feb-22,11.80,11.88,11.65,11.80,58228656
03-Feb-22,11.99,12.02,11.78,11.82,79632005
02-Feb-22,11.87,12.01,11.81,11.88,66297154
01-Feb-22,11.58,11.97,11.51,11.89,122826708
31-Jan-22,11.64,11.76,11.53,11.57,59802680
28-Jan-22,11.77,11.91,11.60,11.69,62316027
27-Jan-22,11.73,11.76,11.54,11.70,77968503
26-Jan-22,11.59,11.81,11.52,11.61,79037286
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

*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