Cotação atual, histórico e gráfico do papel: GOGL34

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 GOGL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/06/2026	-2,28%	-3,59	153,69	156,00	153,04	158,83	71M	5.613
09/06/2026	0,07%	0,11	157,28	157,10	154,50	160,01	35M	5.628
08/06/2026	-0,15%	-0,23	157,17	157,40	155,65	159,12	37M	2.059
05/06/2026	3,72%	5,65	157,40	153,68	151,70	158,99	68M	9.029
03/06/2026	0,38%	0,58	151,75	150,31	150,00	153,96	41M	5.644
02/06/2026	-3,81%	-5,98	151,17	152,80	149,86	155,89	48M	7.449
01/06/2026	-1,62%	-2,58	157,15	158,75	156,67	158,75	33M	6.846
29/05/2026	-2,27%	-3,71	159,73	163,42	159,73	163,42	32M	4.420
28/05/2026	-0,30%	-0,50	163,44	163,61	162,47	164,31	28M	1.895
27/05/2026	0,93%	1,51	163,94	163,25	162,20	166,14	25M	2.039
26/05/2026	0,58%	0,93	162,43	160,33	159,90	163,00	30M	5.107
25/05/2026	0,72%	1,15	161,50	161,05	161,05	163,23	8M	975
22/05/2026	-0,95%	-1,53	160,35	161,88	159,86	162,69	23M	1.806
21/05/2026	0,32%	0,51	161,88	161,64	159,87	163,05	23M	2.806
20/05/2026	-0,96%	-1,56	161,37	162,93	160,10	165,57	32M	1.837
19/05/2026	-1,36%	-2,24	162,93	167,40	162,22	168,09	22M	2.926
18/05/2026	-0,80%	-1,33	165,17	166,00	164,68	170,64	32M	3.359
15/05/2026	0,07%	0,12	166,50	165,75	165,29	168,60	30M	2.132
14/05/2026	-1,06%	-1,78	166,38	166,76	164,27	167,31	40M	4.621
13/05/2026	6,99%	10,99	168,16	158,70	157,98	168,38	66M	5.384
12/05/2026	-0,71%	-1,12	157,17	158,36	156,14	158,75	31M	3.809
11/05/2026	-3,28%	-5,37	158,29	161,80	158,29	161,96	30M	4.396
08/05/2026	0,59%	0,96	163,66	162,33	161,69	163,89	27M	2.973
07/05/2026	-0,30%	-0,49	162,70	163,52	161,21	164,19	28M	1.805
06/05/2026	2,85%	4,52	163,19	162,00	161,13	164,00	30M	4.438
05/05/2026	0,02%	0,03	158,67	158,35	157,26	161,31	41M	3.846
04/05/2026	0,08%	0,12	158,64	158,84	156,78	160,00	45M	5.511
30/04/2026	7,14%	10,57	158,52	155,39	151,98	159,49	81M	12.172
29/04/2026	1,76%	2,56	147,95	144,90	143,31	148,11	39M	5.720
28/04/2026	0,12%	0,18	145,39	144,00	143,83	146,81	52M	4.895
27/04/2026	1,09%	1,56	145,21	143,05	141,91	146,48	20M	3.135
24/04/2026	1,54%	2,18	143,65	141,51	140,35	143,72	22M	1.786
23/04/2026	0,84%	1,18	141,47	140,39	139,73	141,81	18M	3.890
22/04/2026	0,24%	0,34	140,29	141,25	138,70	141,33	18M	1.292
20/04/2026	-1,44%	-2,04	139,95	140,73	139,90	141,61	11M	954
17/04/2026	1,78%	2,49	141,99	140,20	139,02	142,34	18M	1.472
16/04/2026	-0,44%	-0,61	139,50	140,11	139,36	141,50	22M	1.775
15/04/2026	1,46%	2,01	140,11	138,55	137,77	140,90	40M	4.388
14/04/2026	3,36%	4,49	138,10	134,70	134,30	138,47	31M	2.233
13/04/2026	0,90%	1,19	133,61	132,34	131,60	134,39	22M	2.898
10/04/2026	-1,55%	-2,08	132,42	134,17	132,32	134,60	23M	3.313
09/04/2026	-0,69%	-0,94	134,50	134,00	131,93	135,30	16M	2.485
08/04/2026	3,29%	4,31	135,44	134,70	133,60	136,08	22M	4.496
07/04/2026	1,79%	2,31	131,13	129,00	128,20	131,13	14M	3.600
06/04/2026	1,33%	1,69	128,82	127,90	126,87	128,90	10M	1.425
02/04/2026	-0,66%	-0,84	127,13	124,73	124,20	127,92	29M	1.128
01/04/2026	3,28%	4,06	127,97	124,70	124,48	128,97	27M	2.988
31/03/2026	3,97%	4,73	123,91	120,62	120,62	124,52	32M	2.356
30/03/2026	-0,58%	-0,70	119,18	119,85	119,18	120,73	29M	4.522
27/03/2026	-2,31%	-2,84	119,88	121,50	119,77	122,00	19M	1.410
26/03/2026	-2,69%	-3,39	122,72	125,77	121,93	125,84	29M	1.702
25/03/2026	-0,63%	-0,80	126,11	128,18	125,88	128,78	27M	2.020
24/03/2026	-4,00%	-5,29	126,91	131,86	126,91	131,86	28M	1.901
23/03/2026	-0,28%	-0,37	132,20	133,60	131,38	133,94	20M	1.902
20/03/2026	-0,52%	-0,69	132,57	133,51	132,27	134,63	31M	3.980
19/03/2026	-0,69%	-0,93	133,26	134,19	132,98	134,70	20M	3.100
18/03/2026	-0,50%	-0,67	134,19	134,43	133,81	135,75	11M	773
17/03/2026	1,40%	1,86	134,86	132,65	132,17	135,00	13M	906
16/03/2026	-0,68%	-0,91	133,00	132,82	132,82	134,36	11M	1.509
13/03/2026	1,06%	1,40	133,91	133,69	132,35	134,25	20M	1.027
12/03/2026	0,08%	0,11	132,51	132,00	131,21	133,50	14M	990
11/03/2026	0,42%	0,55	132,40	132,00	131,75	133,71	12M	1.528
10/03/2026	0,28%	0,37	131,85	131,70	131,60	133,18	22M	1.829
09/03/2026	1,12%	1,45	131,48	128,73	127,42	131,85	39M	3.197
06/03/2026	-1,34%	-1,77	130,03	131,20	129,81	132,09	14M	2.792
05/03/2026	-0,05%	-0,06	131,80	132,76	130,61	133,07	29M	2.870
04/03/2026	-1,01%	-1,34	131,86	132,30	130,47	132,61	15M	1.765
03/03/2026	0,93%	1,23	133,20	130,69	129,91	133,39	27M	2.908
02/03/2026	-0,29%	-0,38	131,97	131,06	130,82	133,24	20M	3.696
27/02/2026	0,78%	1,02	132,35	131,33	130,40	133,00	20M	2.748
26/02/2026	-1,57%	-2,09	131,33	133,19	129,91	134,59	43M	3.490
25/02/2026	0,14%	0,19	133,42	133,33	132,53	134,59	23M	2.479
24/02/2026	-0,86%	-1,16	133,23	134,43	131,76	134,97	22M	1.762
23/02/2026	-0,99%	-1,35	134,39	135,00	133,44	137,15	19M	1.703
20/02/2026	3,24%	4,26	135,74	133,18	131,83	136,68	48M	2.552
19/02/2026	-0,77%	-1,02	131,48	132,22	130,60	132,96	17M	1.378
18/02/2026	-0,32%	-0,43	132,50	132,39	131,40	133,09	15M	1.606
13/02/2026	-0,65%	-0,87	132,93	133,99	132,39	134,60	23M	2.953
12/02/2026	-0,16%	-0,22	133,80	134,85	133,32	136,55	34M	2.103
11/02/2026	-2,55%	-3,50	134,02	137,53	133,88	138,59	55M	4.933
10/02/2026	-1,80%	-2,52	137,52	140,05	136,31	140,23	26M	3.023
09/02/2026	0,44%	0,61	140,04	139,75	137,58	141,80	31M	5.644
06/02/2026	-4,21%	-6,13	139,43	143,25	139,27	143,50	77M	3.481
05/02/2026	-1,28%	-1,89	145,56	140,26	133,84	145,56	132M	20.182
04/02/2026	-1,33%	-1,99	147,45	149,53	144,00	149,63	66M	3.465
03/02/2026	-0,82%	-1,24	149,44	151,35	147,43	151,96	53M	4.973
02/02/2026	1,74%	2,58	150,68	146,08	146,00	151,33	47M	5.622
30/01/2026	3,16%	4,54	148,10	145,45	144,50	148,72	52M	4.020
29/01/2026	-1,59%	-2,32	143,56	147,54	142,25	148,06	43M	2.928
28/01/2026	1,26%	1,81	145,88	145,00	144,01	146,17	25M	2.304
27/01/2026	-2,13%	-3,13	144,07	147,50	144,07	147,88	43M	2.440
26/01/2026	2,05%	2,96	147,20	143,77	143,53	147,62	30M	2.825
23/01/2026	-0,61%	-0,89	144,24	145,39	144,20	147,40	26M	2.270
22/01/2026	-0,43%	-0,62	145,13	147,80	144,76	148,86	30M	2.285
21/01/2026	1,22%	1,75	145,75	142,02	141,89	147,50	47M	4.706
20/01/2026	-0,69%	-1,00	144,00	145,00	143,69	146,51	64M	6.288
19/01/2026	-2,87%	-4,28	145,00	148,41	145,00	150,19	22M	10.079
16/01/2026	0,19%	0,28	149,28	149,90	146,80	150,55	33M	3.023
15/01/2026	-1,52%	-2,30	149,00	152,00	148,06	152,15	40M	4.901
14/01/2026	0,30%	0,45	151,30	150,09	148,00	151,33	26M	3.658
13/01/2026	1,25%	1,86	150,85	149,56	149,36	152,50	67M	8.333
12/01/2026	1,15%	1,69	148,99	146,24	145,50	149,42	58M	7.349
09/01/2026	0,61%	0,90	147,30	146,80	145,86	147,80	33M	2.554
08/01/2026	0,97%	1,40	146,40	145,50	144,36	148,40	28M	4.189
07/01/2026	3,06%	4,30	145,00	140,70	140,56	146,35	27M	2.780
06/01/2026	-1,55%	-2,21	140,70	142,86	139,54	143,83	28M	2.130
05/01/2026	-0,86%	-1,24	142,91	143,47	141,78	144,25	33M	1.437
02/01/2026	0,49%	0,71	144,15	143,40	140,44	146,03	34M	5.455
30/12/2025	-1,58%	-2,31	143,44	144,10	143,05	145,10	10M	787
29/12/2025	-0,46%	-0,68	145,75	145,68	144,10	145,75	14M	2.078
26/12/2025	0,66%	0,96	146,43	145,47	143,70	146,43	16M	1.334
23/12/2025	0,98%	1,41	145,47	144,10	143,20	145,77	14M	2.000
22/12/2025	1,91%	2,70	144,06	142,43	141,22	144,49	34M	3.026
19/12/2025	1,47%	2,05	141,36	139,45	137,97	141,36	16M	1.084
18/12/2025	2,17%	2,96	139,31	138,40	137,78	139,60	19M	1.641
17/12/2025	-2,52%	-3,52	136,35	141,00	136,06	141,35	47M	3.940
16/12/2025	0,55%	0,77	139,87	139,69	137,57	141,03	20M	2.665
15/12/2025	-0,56%	-0,79	139,10	139,89	137,36	140,14	25M	4.028
12/12/2025	-0,68%	-0,96	139,89	141,28	138,00	141,67	25M	2.215
11/12/2025	-3,59%	-5,25	140,85	145,69	139,23	145,69	38M	3.348
10/12/2025	1,78%	2,55	146,10	143,50	143,25	146,47	43M	3.742
09/12/2025	1,41%	2,00	143,55	142,00	141,55	144,20	42M	3.317
08/12/2025	-3,30%	-4,83	141,55	145,13	140,80	145,13	52M	8.551
05/12/2025	3,96%	5,58	146,38	140,79	140,43	146,38	58M	5.299
04/12/2025	-0,38%	-0,54	140,80	142,34	138,86	142,39	16M	2.461
03/12/2025	0,81%	1,13	141,34	140,57	138,91	142,25	26M	3.545
02/12/2025	-0,45%	-0,63	140,21	140,84	139,67	141,75	37M	2.517
01/12/2025	-1,14%	-1,62	140,84	141,72	139,92	142,27	17M	3.349
28/11/2025	-1,19%	-1,71	142,46	144,05	141,00	145,10	30M	2.868
27/11/2025	1,59%	2,26	144,17	142,38	142,20	144,23	12M	2.510
26/11/2025	-2,41%	-3,51	141,91	146,74	141,39	146,74	79M	5.431
25/11/2025	1,30%	1,86	145,42	148,70	142,76	148,70	143M	5.060
24/11/2025	6,18%	8,36	143,56	139,90	139,17	143,56	65M	4.018
21/11/2025	-	-	135,20	130,78	130,39	136,60	49M	5.306

Date,Open,High,Low,Close,Volume
10-Jun-26,156.00,158.83,153.04,153.69,71222365
09-Jun-26,157.10,160.01,154.50,157.28,35118463
08-Jun-26,157.40,159.12,155.65,157.17,37058612
05-Jun-26,153.68,158.99,151.70,157.40,67755679
03-Jun-26,150.31,153.96,150.00,151.75,41409634
02-Jun-26,152.80,155.89,149.86,151.17,48234233
01-Jun-26,158.75,158.75,156.67,157.15,32565080
29-May-26,163.42,163.42,159.73,159.73,32165490
28-May-26,163.61,164.31,162.47,163.44,27822653
27-May-26,163.25,166.14,162.20,163.94,24530807
26-May-26,160.33,163.00,159.90,162.43,29760829
25-May-26,161.05,163.23,161.05,161.50,7680005
22-May-26,161.88,162.69,159.86,160.35,22838381
21-May-26,161.64,163.05,159.87,161.88,23296855
20-May-26,162.93,165.57,160.10,161.37,32453217
19-May-26,167.40,168.09,162.22,162.93,21804789
18-May-26,166.00,170.64,164.68,165.17,32398141
15-May-26,165.75,168.60,165.29,166.50,30091742
14-May-26,166.76,167.31,164.27,166.38,40122223
13-May-26,158.70,168.38,157.98,168.16,65977177
12-May-26,158.36,158.75,156.14,157.17,31423666
11-May-26,161.80,161.96,158.29,158.29,30198772
08-May-26,162.33,163.89,161.69,163.66,27068564
07-May-26,163.52,164.19,161.21,162.70,28317479
06-May-26,162.00,164.00,161.13,163.19,30296362
05-May-26,158.35,161.31,157.26,158.67,40929864
04-May-26,158.84,160.00,156.78,158.64,44668950
30-Apr-26,155.39,159.49,151.98,158.52,81260179
29-Apr-26,144.90,148.11,143.31,147.95,38598184
28-Apr-26,144.00,146.81,143.83,145.39,51916925
27-Apr-26,143.05,146.48,141.91,145.21,19833397
24-Apr-26,141.51,143.72,140.35,143.65,21746429
23-Apr-26,140.39,141.81,139.73,141.47,17951548
22-Apr-26,141.25,141.33,138.70,140.29,17590763
20-Apr-26,140.73,141.61,139.90,139.95,10752490
17-Apr-26,140.20,142.34,139.02,141.99,18168672
16-Apr-26,140.11,141.50,139.36,139.50,21942507
15-Apr-26,138.55,140.90,137.77,140.11,40243118
14-Apr-26,134.70,138.47,134.30,138.10,31279151
13-Apr-26,132.34,134.39,131.60,133.61,22379161
10-Apr-26,134.17,134.60,132.32,132.42,23489548
09-Apr-26,134.00,135.30,131.93,134.50,16259549
08-Apr-26,134.70,136.08,133.60,135.44,21750346
07-Apr-26,129.00,131.13,128.20,131.13,13582130
06-Apr-26,127.90,128.90,126.87,128.82,10467544
02-Apr-26,124.73,127.92,124.20,127.13,28723597
01-Apr-26,124.70,128.97,124.48,127.97,26949717
31-Mar-26,120.62,124.52,120.62,123.91,32417578
30-Mar-26,119.85,120.73,119.18,119.18,28923719
27-Mar-26,121.50,122.00,119.77,119.88,19447424
26-Mar-26,125.77,125.84,121.93,122.72,29294166
25-Mar-26,128.18,128.78,125.88,126.11,26795308
24-Mar-26,131.86,131.86,126.91,126.91,28215943
23-Mar-26,133.60,133.94,131.38,132.20,19767786
20-Mar-26,133.51,134.63,132.27,132.57,31077728
19-Mar-26,134.19,134.70,132.98,133.26,19994682
18-Mar-26,134.43,135.75,133.81,134.19,11372683
17-Mar-26,132.65,135.00,132.17,134.86,13280732
16-Mar-26,132.82,134.36,132.82,133.00,10557677
13-Mar-26,133.69,134.25,132.35,133.91,20371458
12-Mar-26,132.00,133.50,131.21,132.51,14317574
11-Mar-26,132.00,133.71,131.75,132.40,11888255
10-Mar-26,131.70,133.18,131.60,131.85,22129154
09-Mar-26,128.73,131.85,127.42,131.48,39325973
06-Mar-26,131.20,132.09,129.81,130.03,14037352
05-Mar-26,132.76,133.07,130.61,131.80,28645878
04-Mar-26,132.30,132.61,130.47,131.86,15316379
03-Mar-26,130.69,133.39,129.91,133.20,26544358
02-Mar-26,131.06,133.24,130.82,131.97,19988421
27-Feb-26,131.33,133.00,130.40,132.35,19909259
26-Feb-26,133.19,134.59,129.91,131.33,43387664
25-Feb-26,133.33,134.59,132.53,133.42,22893463
24-Feb-26,134.43,134.97,131.76,133.23,21790899
23-Feb-26,135.00,137.15,133.44,134.39,18669323
20-Feb-26,133.18,136.68,131.83,135.74,48206887
19-Feb-26,132.22,132.96,130.60,131.48,17369622
18-Feb-26,132.39,133.09,131.40,132.50,15465377
13-Feb-26,133.99,134.60,132.39,132.93,23071591
12-Feb-26,134.85,136.55,133.32,133.80,33788170
11-Feb-26,137.53,138.59,133.88,134.02,55179939
10-Feb-26,140.05,140.23,136.31,137.52,26045723
09-Feb-26,139.75,141.80,137.58,140.04,31122449
06-Feb-26,143.25,143.50,139.27,139.43,76922706
05-Feb-26,140.26,145.56,133.84,145.56,132365605
04-Feb-26,149.53,149.63,144.00,147.45,65518345
03-Feb-26,151.35,151.96,147.43,149.44,53255255
02-Feb-26,146.08,151.33,146.00,150.68,46887715
30-Jan-26,145.45,148.72,144.50,148.10,52182574
29-Jan-26,147.54,148.06,142.25,143.56,42985259
28-Jan-26,145.00,146.17,144.01,145.88,25041550
27-Jan-26,147.50,147.88,144.07,144.07,43490536
26-Jan-26,143.77,147.62,143.53,147.20,29822679
23-Jan-26,145.39,147.40,144.20,144.24,25585711
22-Jan-26,147.80,148.86,144.76,145.13,30322336
21-Jan-26,142.02,147.50,141.89,145.75,46803403
20-Jan-26,145.00,146.51,143.69,144.00,64325774
19-Jan-26,148.41,150.19,145.00,145.00,21712711
16-Jan-26,149.90,150.55,146.80,149.28,33312026
15-Jan-26,152.00,152.15,148.06,149.00,40171996
14-Jan-26,150.09,151.33,148.00,151.30,26458662
13-Jan-26,149.56,152.50,149.36,150.85,66529121
12-Jan-26,146.24,149.42,145.50,148.99,57527816
09-Jan-26,146.80,147.80,145.86,147.30,33479439
08-Jan-26,145.50,148.40,144.36,146.40,28284754
07-Jan-26,140.70,146.35,140.56,145.00,27476633
06-Jan-26,142.86,143.83,139.54,140.70,28173964
05-Jan-26,143.47,144.25,141.78,142.91,32526154
02-Jan-26,143.40,146.03,140.44,144.15,33897770
30-Dec-25,144.10,145.10,143.05,143.44,9563657
29-Dec-25,145.68,145.75,144.10,145.75,14222155
26-Dec-25,145.47,146.43,143.70,146.43,16202406
23-Dec-25,144.10,145.77,143.20,145.47,14223793
22-Dec-25,142.43,144.49,141.22,144.06,33858782
19-Dec-25,139.45,141.36,137.97,141.36,16364586
18-Dec-25,138.40,139.60,137.78,139.31,19439021
17-Dec-25,141.00,141.35,136.06,136.35,46541624
16-Dec-25,139.69,141.03,137.57,139.87,20159747
15-Dec-25,139.89,140.14,137.36,139.10,24856134
12-Dec-25,141.28,141.67,138.00,139.89,25135283
11-Dec-25,145.69,145.69,139.23,140.85,37942843
10-Dec-25,143.50,146.47,143.25,146.10,43492306
09-Dec-25,142.00,144.20,141.55,143.55,41684965
08-Dec-25,145.13,145.13,140.80,141.55,51849597
05-Dec-25,140.79,146.38,140.43,146.38,57660024
04-Dec-25,142.34,142.39,138.86,140.80,15663634
03-Dec-25,140.57,142.25,138.91,141.34,26218916
02-Dec-25,140.84,141.75,139.67,140.21,36868603
01-Dec-25,141.72,142.27,139.92,140.84,17492852
28-Nov-25,144.05,145.10,141.00,142.46,30073505
27-Nov-25,142.38,144.23,142.20,144.17,11896466
26-Nov-25,146.74,146.74,141.39,141.91,79299164
25-Nov-25,148.70,148.70,142.76,145.42,143288049
24-Nov-25,139.90,143.56,139.17,143.56,65445128
21-Nov-25,130.78,136.60,130.39,135.20,48706843

*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: GOGL34