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
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	4,00%	5,20	135,20	130,78	130,39	136,60	49M	5.306
19/11/2025	2,82%	3,56	130,00	127,88	127,36	134,80	43M	3.413
18/11/2025	0,17%	0,21	126,44	127,00	123,93	128,73	41M	1.999
17/11/2025	3,50%	4,27	126,23	126,70	125,26	130,00	50M	3.262
14/11/2025	-0,94%	-1,16	121,96	120,20	119,39	122,66	31M	3.028
13/11/2025	-2,53%	-3,19	123,12	125,60	122,19	125,60	23M	3.214
12/11/2025	-1,20%	-1,53	126,31	127,86	125,16	129,02	26M	1.897
11/11/2025	0,36%	0,46	127,84	127,01	126,20	128,10	23M	1.918
10/11/2025	2,47%	3,07	127,38	126,24	125,25	128,45	25M	1.440
07/11/2025	-1,84%	-2,33	124,31	126,01	122,51	126,89	36M	5.511
06/11/2025	-0,48%	-0,61	126,64	127,40	125,50	128,95	21M	2.209
05/11/2025	2,32%	2,88	127,25	124,81	124,00	128,28	30M	3.426
04/11/2025	-1,30%	-1,64	124,37	125,44	123,74	126,01	26M	5.598
03/11/2025	-0,34%	-0,43	126,01	126,38	124,71	127,45	26M	2.205
31/10/2025	0,67%	0,84	126,44	128,03	124,30	128,03	31M	1.743
30/10/2025	-2,48%	-3,20	125,60	132,38	125,60	132,82	105M	21.562
29/10/2025	7,72%	9,23	128,80	119,57	118,80	128,80	22M	2.483
28/10/2025	-0,58%	-0,70	119,57	120,94	119,07	121,14	22M	2.937
27/10/2025	2,81%	3,29	120,27	118,32	118,24	120,93	74M	4.126
24/10/2025	2,87%	3,26	116,98	114,31	114,31	117,41	34M	2.592
23/10/2025	0,35%	0,40	113,72	114,06	113,00	114,40	20M	1.307
22/10/2025	0,57%	0,64	113,32	114,81	112,41	115,35	38M	2.452
21/10/2025	-1,68%	-1,93	112,68	114,92	109,47	114,92	46M	4.466
20/10/2025	0,41%	0,47	114,61	114,14	113,84	115,07	9M	3.184
17/10/2025	0,20%	0,23	114,14	113,76	112,64	114,45	11M	2.759
16/10/2025	-0,24%	-0,27	113,91	114,40	113,64	116,47	47M	5.026
15/10/2025	2,43%	2,71	114,18	112,10	111,69	114,30	24M	3.243
14/10/2025	0,26%	0,29	111,47	110,17	109,97	112,85	19M	2.394
13/10/2025	2,22%	2,41	111,18	108,78	108,77	111,21	12M	1.315
10/10/2025	0,69%	0,75	108,77	108,13	107,91	111,36	44M	3.591
09/10/2025	-1,00%	-1,09	108,02	109,27	106,96	109,30	12M	2.133
08/10/2025	-0,59%	-0,65	109,11	109,26	108,37	109,58	14M	1.750
07/10/2025	-1,16%	-1,29	109,76	110,73	109,39	111,17	21M	2.675
06/10/2025	1,97%	2,15	111,05	108,71	108,11	111,10	25M	3.922
03/10/2025	-0,33%	-0,36	108,90	108,90	107,80	109,58	19M	2.364
02/10/2025	0,53%	0,58	109,26	109,00	108,02	109,79	20M	3.667
01/10/2025	0,72%	0,78	108,68	107,19	105,69	109,24	17M	7.492
30/09/2025	-0,21%	-0,23	107,90	108,06	105,82	108,06	16M	2.151
29/09/2025	-0,93%	-1,01	108,13	110,18	107,54	111,10	26M	1.806
26/09/2025	-0,40%	-0,44	109,14	110,55	109,14	111,20	24M	2.126
25/09/2025	0,01%	0,01	109,58	108,29	106,96	110,07	35M	1.966
24/09/2025	-0,75%	-0,83	109,57	111,21	109,26	111,55	11M	1.483
23/09/2025	-1,22%	-1,36	110,40	112,19	110,28	112,75	34M	1.776
22/09/2025	-1,30%	-1,47	111,76	112,59	111,55	113,80	34M	3.610
19/09/2025	1,53%	1,71	113,23	112,30	111,77	113,37	18M	2.028
18/09/2025	0,98%	1,08	111,52	111,14	110,34	112,20	18M	1.203
17/09/2025	-0,32%	-0,36	110,44	111,00	108,57	111,31	35M	2.711
16/09/2025	-0,37%	-0,41	110,80	111,60	110,45	112,04	18M	1.680
15/09/2025	3,99%	4,27	111,21	108,21	108,21	112,10	25M	2.980
12/09/2025	-1,03%	-1,11	106,94	108,08	106,58	108,38	14M	984
11/09/2025	0,35%	0,38	108,05	107,74	106,00	108,83	15M	2.016
10/09/2025	-0,95%	-1,03	107,67	108,70	107,22	108,81	14M	1.712
09/09/2025	2,97%	3,14	108,70	105,74	105,47	108,89	34M	2.412
08/09/2025	-0,33%	-0,35	105,56	106,16	105,53	107,60	11M	1.802
05/09/2025	0,27%	0,29	105,91	104,68	104,21	106,20	16M	6.407
04/09/2025	0,34%	0,36	105,62	103,92	102,78	105,62	23M	5.698
03/09/2025	7,94%	7,74	105,26	102,70	102,12	105,26	74M	6.643
02/09/2025	1,67%	1,60	97,52	95,23	93,81	97,52	20M	2.918
01/09/2025	0,41%	0,39	95,92	96,22	95,43	96,44	10M	3.757
29/08/2025	-0,02%	-0,02	95,53	95,10	94,71	96,96	20M	2.885
28/08/2025	2,07%	1,94	95,55	93,61	93,45	95,58	10M	5.855
27/08/2025	-0,31%	-0,29	93,61	93,80	93,28	94,93	26M	1.630
26/08/2025	0,16%	0,15	93,90	93,66	92,82	94,09	8M	1.481
25/08/2025	0,53%	0,49	93,75	93,38	92,85	94,78	25M	3.389
22/08/2025	2,48%	2,26	93,26	92,07	91,83	94,05	31M	2.196
21/08/2025	0,34%	0,31	91,00	90,59	90,36	92,45	7M	1.318
20/08/2025	-1,96%	-1,81	90,69	91,55	89,58	91,65	20M	2.234
19/08/2025	-	-	92,50	92,29	91,10	92,81	19M	1.873

Date,Open,High,Low,Close,Volume
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
19-Nov-25,127.88,134.80,127.36,130.00,43325513
18-Nov-25,127.00,128.73,123.93,126.44,41287729
17-Nov-25,126.70,130.00,125.26,126.23,50314931
14-Nov-25,120.20,122.66,119.39,121.96,30731588
13-Nov-25,125.60,125.60,122.19,123.12,22553075
12-Nov-25,127.86,129.02,125.16,126.31,25616336
11-Nov-25,127.01,128.10,126.20,127.84,22851648
10-Nov-25,126.24,128.45,125.25,127.38,24955041
07-Nov-25,126.01,126.89,122.51,124.31,35849334
06-Nov-25,127.40,128.95,125.50,126.64,20810351
05-Nov-25,124.81,128.28,124.00,127.25,30088832
04-Nov-25,125.44,126.01,123.74,124.37,25607769
03-Nov-25,126.38,127.45,124.71,126.01,25693801
31-Oct-25,128.03,128.03,124.30,126.44,30931682
30-Oct-25,132.38,132.82,125.60,125.60,105339409
29-Oct-25,119.57,128.80,118.80,128.80,21618352
28-Oct-25,120.94,121.14,119.07,119.57,22456180
27-Oct-25,118.32,120.93,118.24,120.27,74117517
24-Oct-25,114.31,117.41,114.31,116.98,34178131
23-Oct-25,114.06,114.40,113.00,113.72,20497332
22-Oct-25,114.81,115.35,112.41,113.32,37872471
21-Oct-25,114.92,114.92,109.47,112.68,46386251
20-Oct-25,114.14,115.07,113.84,114.61,9046776
17-Oct-25,113.76,114.45,112.64,114.14,11289870
16-Oct-25,114.40,116.47,113.64,113.91,47345851
15-Oct-25,112.10,114.30,111.69,114.18,23843310
14-Oct-25,110.17,112.85,109.97,111.47,18549617
13-Oct-25,108.78,111.21,108.77,111.18,12296649
10-Oct-25,108.13,111.36,107.91,108.77,43969812
09-Oct-25,109.27,109.30,106.96,108.02,12428481
08-Oct-25,109.26,109.58,108.37,109.11,13697045
07-Oct-25,110.73,111.17,109.39,109.76,20700666
06-Oct-25,108.71,111.10,108.11,111.05,25374263
03-Oct-25,108.90,109.58,107.80,108.90,19456038
02-Oct-25,109.00,109.79,108.02,109.26,20061710
01-Oct-25,107.19,109.24,105.69,108.68,17043647
30-Sep-25,108.06,108.06,105.82,107.90,16488823
29-Sep-25,110.18,111.10,107.54,108.13,25635399
26-Sep-25,110.55,111.20,109.14,109.14,23957149
25-Sep-25,108.29,110.07,106.96,109.58,35219129
24-Sep-25,111.21,111.55,109.26,109.57,11479182
23-Sep-25,112.19,112.75,110.28,110.40,34034577
22-Sep-25,112.59,113.80,111.55,111.76,33999240
19-Sep-25,112.30,113.37,111.77,113.23,18482900
18-Sep-25,111.14,112.20,110.34,111.52,17964439
17-Sep-25,111.00,111.31,108.57,110.44,34964056
16-Sep-25,111.60,112.04,110.45,110.80,18063800
15-Sep-25,108.21,112.10,108.21,111.21,25000920
12-Sep-25,108.08,108.38,106.58,106.94,14432591
11-Sep-25,107.74,108.83,106.00,108.05,14524981
10-Sep-25,108.70,108.81,107.22,107.67,14471624
09-Sep-25,105.74,108.89,105.47,108.70,33560298
08-Sep-25,106.16,107.60,105.53,105.56,11107654
05-Sep-25,104.68,106.20,104.21,105.91,15872841
04-Sep-25,103.92,105.62,102.78,105.62,23453714
03-Sep-25,102.70,105.26,102.12,105.26,74187488
02-Sep-25,95.23,97.52,93.81,97.52,20065743
01-Sep-25,96.22,96.44,95.43,95.92,9842424
29-Aug-25,95.10,96.96,94.71,95.53,20038368
28-Aug-25,93.61,95.58,93.45,95.55,10148511
27-Aug-25,93.80,94.93,93.28,93.61,26318332
26-Aug-25,93.66,94.09,92.82,93.90,7911209
25-Aug-25,93.38,94.78,92.85,93.75,24758788
22-Aug-25,92.07,94.05,91.83,93.26,30650104
21-Aug-25,90.59,92.45,90.36,91.00,7050804
20-Aug-25,91.55,91.65,89.58,90.69,19963682
19-Aug-25,92.29,92.81,91.10,92.50,19246345

*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