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
01/12/2023	-1,50%	-0,81	53,36	54,20	53,22	54,44	4M	2.448
30/11/2023	-2,29%	-1,27	54,17	55,44	53,88	55,86	5M	2.021
29/11/2023	-0,47%	-0,26	55,44	56,02	55,03	56,45	13M	1.037
28/11/2023	-0,84%	-0,47	55,70	55,64	55,11	55,70	3M	1.514
27/11/2023	1,03%	0,57	56,17	55,60	55,29	56,30	17M	782
24/11/2023	-1,19%	-0,67	55,60	56,31	55,60	56,63	6M	629
23/11/2023	-0,30%	-0,17	56,27	56,80	56,08	56,85	1M	688
22/11/2023	1,40%	0,78	56,44	55,67	55,67	56,80	7M	1.076
21/11/2023	0,74%	0,41	55,66	55,55	55,14	56,05	7M	1.173
20/11/2023	0,27%	0,15	55,25	55,00	54,23	55,25	10M	1.958
17/11/2023	-0,60%	-0,33	55,10	55,43	54,54	55,61	5M	2.267

16/11/2023	2,65%	1,43	55,43	54,71	54,34	55,65	5M	1.309
14/11/2023	0,20%	0,11	54,00	54,00	53,82	54,95	5M	2.358
13/11/2023	-0,57%	-0,31	53,89	54,20	53,89	54,46	6M	2.005
10/11/2023	1,38%	0,74	54,20	53,46	53,15	54,30	3M	1.542
09/11/2023	-1,62%	-0,88	53,46	54,34	53,46	54,34	3M	849
08/11/2023	2,32%	1,23	54,34	53,29	53,21	54,34	4M	1.494
07/11/2023	-0,28%	-0,15	53,11	53,25	52,76	53,50	4M	1.427
06/11/2023	1,27%	0,67	53,26	52,60	52,59	53,26	2M	1.566
03/11/2023	0,92%	0,48	52,59	52,25	52,10	52,83	3M	771
01/11/2023	0,37%	0,19	52,11	52,32	51,84	52,55	5M	3.291
31/10/2023	-0,46%	-0,24	51,92	52,25	51,64	52,80	6M	1.117
30/10/2023	2,19%	1,12	52,16	51,08	50,98	52,66	6M	1.809
27/10/2023	-0,22%	-0,11	51,04	51,14	49,52	51,14	12M	1.846
26/10/2023	-1,92%	-1,00	51,15	51,43	50,64	51,82	9M	2.793
25/10/2023	-4,31%	-2,35	52,15	54,07	52,15	54,26	25M	2.192
24/10/2023	-4,80%	-2,75	54,50	57,99	54,50	58,03	12M	1.716
23/10/2023	0,44%	0,25	57,25	56,66	56,15	57,54	18M	848
20/10/2023	-1,62%	-0,94	57,00	58,12	56,74	58,12	2M	1.100
19/10/2023	-0,36%	-0,21	57,94	58,45	57,85	58,85	3M	584
18/10/2023	-0,51%	-0,30	58,15	58,44	57,86	59,23	1M	883
17/10/2023	0,17%	0,10	58,45	58,35	57,88	58,55	3M	865
16/10/2023	0,26%	0,15	58,35	58,20	58,19	58,79	3M	879
13/10/2023	-1,59%	-0,94	58,20	58,23	57,80	58,98	2M	423
11/10/2023	1,67%	0,97	59,14	58,03	58,03	59,38	3M	1.412
10/10/2023	-1,42%	-0,84	58,17	59,01	58,17	59,07	3M	1.289
09/10/2023	-0,41%	-0,24	59,01	58,75	58,37	59,41	3M	1.004
06/10/2023	2,07%	1,20	59,25	57,90	57,00	59,34	4M	785
05/10/2023	0,17%	0,10	58,05	57,95	57,55	58,34	3M	1.169
04/10/2023	2,20%	1,25	57,95	56,88	56,88	58,16	4M	845
03/10/2023	0,18%	0,10	56,70	56,59	56,20	57,03	5M	1.885
02/10/2023	3,27%	1,79	56,60	55,36	54,84	56,73	5M	4.619
29/09/2023	-1,42%	-0,79	54,81	55,60	54,52	55,97	3M	1.090
28/09/2023	1,72%	0,94	55,60	54,76	54,63	55,96	8M	1.153
27/09/2023	2,51%	1,34	54,66	53,65	53,63	55,09	5M	732
26/09/2023	-1,97%	-1,07	53,32	53,96	52,73	53,97	4M	514
25/09/2023	1,74%	0,93	54,39	53,45	53,34	54,39	2M	842
22/09/2023	-0,07%	-0,04	53,46	53,53	53,20	54,09	3M	749
21/09/2023	-1,58%	-0,86	53,50	54,18	53,31	54,23	6M	972
20/09/2023	-2,88%	-1,61	54,36	55,96	54,30	56,00	4M	2.756
19/09/2023	0,21%	0,12	55,97	55,84	55,31	56,04	1M	475
18/09/2023	0,41%	0,23	55,85	55,35	55,15	56,25	4M	2.149
15/09/2023	-0,70%	-0,39	55,62	56,01	55,33	56,01	5M	575
14/09/2023	0,04%	0,02	56,01	55,93	55,43	56,31	5M	941
13/09/2023	0,20%	0,11	55,99	55,74	54,96	55,99	4M	1.533
12/09/2023	-0,83%	-0,47	55,88	56,20	55,73	56,46	4M	1.690
11/09/2023	-0,19%	-0,11	56,35	56,07	55,86	56,57	9M	2.667
08/09/2023	1,09%	0,61	56,46	56,04	55,96	56,67	3M	649
06/09/2023	-0,52%	-0,29	55,85	56,45	55,41	56,69	11M	1.625
05/09/2023	1,67%	0,92	56,14	55,80	55,77	56,56	5M	2.418
04/09/2023	-0,59%	-0,33	55,22	55,93	53,00	55,93	3M	3.951
01/09/2023	-1,58%	-0,89	55,55	56,64	55,32	56,64	11M	7.156
31/08/2023	2,51%	1,38	56,44	55,39	55,39	56,74	5M	1.464
30/08/2023	0,92%	0,50	55,06	54,56	54,33	55,27	3M	1.745
29/08/2023	2,56%	1,36	54,56	53,48	53,48	55,28	7M	4.078
28/08/2023	1,33%	0,70	53,20	53,07	53,07	54,05	9M	893
25/08/2023	-0,57%	-0,30	52,50	52,80	51,84	53,00	13M	1.201
24/08/2023	-1,38%	-0,74	52,80	54,50	52,80	54,55	5M	935
23/08/2023	0,73%	0,39	53,54	53,49	53,27	54,34	6M	1.847
22/08/2023	0,09%	0,05	53,15	53,10	52,97	53,49	3M	646
21/08/2023	0,61%	0,32	53,10	52,89	52,62	53,38	4M	1.302
18/08/2023	-1,77%	-0,95	52,78	53,13	52,32	53,73	5M	2.041
17/08/2023	0,79%	0,42	53,73	53,61	53,30	54,71	6M	1.364
16/08/2023	-0,87%	-0,47	53,31	53,78	52,95	54,00	5M	1.239
15/08/2023	-0,83%	-0,45	53,78	54,22	53,74	54,60	4M	1.069
14/08/2023	2,32%	1,23	54,23	52,91	52,91	54,26	5M	2.214
11/08/2023	0,61%	0,32	53,00	52,68	52,26	53,04	3M	1.221
10/08/2023	-0,38%	-0,20	52,68	52,99	52,44	53,40	5M	748
09/08/2023	-1,69%	-0,91	52,88	53,80	52,72	53,86	4M	2.205
08/08/2023	0,39%	0,21	53,79	53,58	53,12	53,79	4M	758
07/08/2023	3,18%	1,65	53,58	52,38	52,38	53,84	7M	2.248
04/08/2023	-0,92%	-0,48	51,93	52,61	51,86	53,19	6M	1.314
03/08/2023	1,81%	0,93	52,41	51,62	51,62	52,59	7M	737
02/08/2023	-1,57%	-0,82	51,48	51,76	51,15	52,11	5M	745
01/08/2023	0,50%	0,26	52,30	52,25	52,04	52,79	34M	5.902
31/07/2023	-0,13%	-0,07	52,04	52,44	52,04	52,78	16M	1.690
28/07/2023	1,50%	0,77	52,11	51,35	51,31	52,75	14M	1.004
27/07/2023	0,67%	0,34	51,34	51,40	51,05	52,43	38M	3.278
26/07/2023	-0,66%	-0,34	51,00	51,34	50,59	51,62	8M	1.250
25/07/2023	7,59%	3,62	51,34	48,22	47,72	51,34	18M	3.468
24/07/2023	0,55%	0,26	47,72	47,90	47,72	48,87	4M	1.188
21/07/2023	-0,32%	-0,15	47,46	47,83	47,23	48,17	2M	898
20/07/2023	-2,74%	-1,34	47,61	48,95	47,33	49,40	6M	1.074
19/07/2023	-1,57%	-0,78	48,95	49,62	48,68	49,98	7M	1.420
18/07/2023	-0,22%	-0,11	49,73	49,80	49,20	50,02	2M	947
17/07/2023	-0,22%	-0,11	49,84	50,31	49,83	51,29	5M	1.771
14/07/2023	0,50%	0,25	49,95	49,81	49,57	50,74	8M	2.017
13/07/2023	4,59%	2,18	49,70	48,22	48,21	50,09	6M	1.825
12/07/2023	0,53%	0,25	47,52	47,89	47,36	48,14	3M	692
11/07/2023	0,11%	0,05	47,27	47,55	47,13	47,89	3M	596
10/07/2023	-2,58%	-1,25	47,22	48,30	47,09	48,30	4M	1.144
07/07/2023	-1,42%	-0,70	48,47	49,17	48,42	49,19	2M	1.104
06/07/2023	-0,02%	-0,01	49,17	49,08	48,30	49,35	4M	3.337
05/07/2023	2,25%	1,08	49,18	48,10	48,07	49,59	9M	1.679
04/07/2023	1,05%	0,50	48,10	47,78	47,70	48,34	2M	592
03/07/2023	-0,40%	-0,19	47,60	47,79	47,30	47,93	3M	3.654
30/06/2023	-0,46%	-0,22	47,79	48,37	47,76	48,66	4M	1.657
29/06/2023	-1,11%	-0,54	48,01	48,50	47,94	48,61	5M	3.129
28/06/2023	2,75%	1,30	48,55	47,26	47,26	48,67	5M	1.910
27/06/2023	0,34%	0,16	47,25	47,01	46,08	47,58	5M	2.919
26/06/2023	-3,05%	-1,48	47,09	48,52	46,99	48,52	7M	1.843
23/06/2023	-0,55%	-0,27	48,57	48,73	48,16	48,86	6M	639
22/06/2023	2,24%	1,07	48,84	47,68	47,30	48,90	5M	1.225
21/06/2023	-2,91%	-1,43	47,77	49,20	47,70	49,20	8M	1.378
20/06/2023	0,61%	0,30	49,20	48,98	48,79	49,73	10M	1.015
19/06/2023	-2,20%	-1,10	48,90	49,53	48,67	49,53	3M	906
16/06/2023	-0,24%	-0,12	50,00	50,13	49,64	50,82	9M	2.403
15/06/2023	0,85%	0,42	50,12	49,44	49,17	50,21	6M	1.317
14/06/2023	-0,94%	-0,47	49,70	50,09	49,04	50,10	3M	1.013
13/06/2023	0,34%	0,17	50,17	50,11	49,91	50,53	4M	920
12/06/2023	0,77%	0,38	50,00	50,00	49,58	50,26	3M	1.353
09/06/2023	-0,96%	-0,48	49,62	50,20	49,00	50,51	6M	1.051
07/06/2023	-3,69%	-1,92	50,10	52,24	50,10	52,73	9M	1.268
06/06/2023	0,62%	0,32	52,02	51,72	51,72	52,47	6M	1.202
05/06/2023	0,41%	0,21	51,70	51,30	50,95	52,22	5M	846
02/06/2023	-0,02%	-0,01	51,49	51,00	50,70	52,05	7M	707
01/06/2023	-0,77%	-0,40	51,50	51,80	51,27	52,25	6M	2.477
31/05/2023	0,04%	0,02	51,90	51,88	51,66	52,60	3M	2.112
30/05/2023	0,35%	0,18	51,88	52,87	51,27	53,16	5M	706
29/05/2023	0,10%	0,05	51,70	52,05	51,37	52,05	1M	517
26/05/2023	-0,14%	-0,07	51,65	51,60	51,23	52,15	7M	956
25/05/2023	3,88%	1,93	51,72	51,90	50,91	52,18	5M	704
24/05/2023	-1,97%	-1,00	49,79	50,13	49,50	50,24	3M	819
23/05/2023	-	-	50,79	51,75	50,55	51,75	6M	2.819

Date,Open,High,Low,Close,Volume
01-Dec-23,54.20,54.44,53.22,53.36,4414690
30-Nov-23,55.44,55.86,53.88,54.17,5467486
29-Nov-23,56.02,56.45,55.03,55.44,13035545
28-Nov-23,55.64,55.70,55.11,55.70,2745288
27-Nov-23,55.60,56.30,55.29,56.17,16803297
24-Nov-23,56.31,56.63,55.60,55.60,6487197
23-Nov-23,56.80,56.85,56.08,56.27,1406256
22-Nov-23,55.67,56.80,55.67,56.44,7129792
21-Nov-23,55.55,56.05,55.14,55.66,6996370
20-Nov-23,55.00,55.25,54.23,55.25,10020666
17-Nov-23,55.43,55.61,54.54,55.10,4702437
16-Nov-23,54.71,55.65,54.34,55.43,4704448
14-Nov-23,54.00,54.95,53.82,54.00,5313183
13-Nov-23,54.20,54.46,53.89,53.89,5603450
10-Nov-23,53.46,54.30,53.15,54.20,3323747
09-Nov-23,54.34,54.34,53.46,53.46,3022102
08-Nov-23,53.29,54.34,53.21,54.34,4149751
07-Nov-23,53.25,53.50,52.76,53.11,3516379
06-Nov-23,52.60,53.26,52.59,53.26,2163325
03-Nov-23,52.25,52.83,52.10,52.59,3363727
01-Nov-23,52.32,52.55,51.84,52.11,4820866
31-Oct-23,52.25,52.80,51.64,51.92,5565231
30-Oct-23,51.08,52.66,50.98,52.16,6225886
27-Oct-23,51.14,51.14,49.52,51.04,12455888
26-Oct-23,51.43,51.82,50.64,51.15,8957258
25-Oct-23,54.07,54.26,52.15,52.15,24574659
24-Oct-23,57.99,58.03,54.50,54.50,12416371
23-Oct-23,56.66,57.54,56.15,57.25,18095915
20-Oct-23,58.12,58.12,56.74,57.00,2197878
19-Oct-23,58.45,58.85,57.85,57.94,3488054
18-Oct-23,58.44,59.23,57.86,58.15,1454786
17-Oct-23,58.35,58.55,57.88,58.45,2679544
16-Oct-23,58.20,58.79,58.19,58.35,3434183
13-Oct-23,58.23,58.98,57.80,58.20,2401563
11-Oct-23,58.03,59.38,58.03,59.14,3141951
10-Oct-23,59.01,59.07,58.17,58.17,2884707
09-Oct-23,58.75,59.41,58.37,59.01,2772955
06-Oct-23,57.90,59.34,57.00,59.25,4333978
05-Oct-23,57.95,58.34,57.55,58.05,3247888
04-Oct-23,56.88,58.16,56.88,57.95,3750460
03-Oct-23,56.59,57.03,56.20,56.70,4997599
02-Oct-23,55.36,56.73,54.84,56.60,4853803
29-Sep-23,55.60,55.97,54.52,54.81,2665932
28-Sep-23,54.76,55.96,54.63,55.60,7643562
27-Sep-23,53.65,55.09,53.63,54.66,4906577
26-Sep-23,53.96,53.97,52.73,53.32,4201418
25-Sep-23,53.45,54.39,53.34,54.39,1753651
22-Sep-23,53.53,54.09,53.20,53.46,2539978
21-Sep-23,54.18,54.23,53.31,53.50,6070505
20-Sep-23,55.96,56.00,54.30,54.36,4102745
19-Sep-23,55.84,56.04,55.31,55.97,1475181
18-Sep-23,55.35,56.25,55.15,55.85,3544654
15-Sep-23,56.01,56.01,55.33,55.62,5159228
14-Sep-23,55.93,56.31,55.43,56.01,4953710
13-Sep-23,55.74,55.99,54.96,55.99,4050677
12-Sep-23,56.20,56.46,55.73,55.88,3706464
11-Sep-23,56.07,56.57,55.86,56.35,8571864
08-Sep-23,56.04,56.67,55.96,56.46,3285179
06-Sep-23,56.45,56.69,55.41,55.85,10743720
05-Sep-23,55.80,56.56,55.77,56.14,4818506
04-Sep-23,55.93,55.93,53.00,55.22,2780958
01-Sep-23,56.64,56.64,55.32,55.55,10990559
31-Aug-23,55.39,56.74,55.39,56.44,5160907
30-Aug-23,54.56,55.27,54.33,55.06,3424744
29-Aug-23,53.48,55.28,53.48,54.56,6556660
28-Aug-23,53.07,54.05,53.07,53.20,8522818
25-Aug-23,52.80,53.00,51.84,52.50,12772414
24-Aug-23,54.50,54.55,52.80,52.80,5258654
23-Aug-23,53.49,54.34,53.27,53.54,6223349
22-Aug-23,53.10,53.49,52.97,53.15,3150863
21-Aug-23,52.89,53.38,52.62,53.10,4151814
18-Aug-23,53.13,53.73,52.32,52.78,4687988
17-Aug-23,53.61,54.71,53.30,53.73,6457186
16-Aug-23,53.78,54.00,52.95,53.31,5460407
15-Aug-23,54.22,54.60,53.74,53.78,4110786
14-Aug-23,52.91,54.26,52.91,54.23,5388907
11-Aug-23,52.68,53.04,52.26,53.00,3418582
10-Aug-23,52.99,53.40,52.44,52.68,4728252
09-Aug-23,53.80,53.86,52.72,52.88,4434938
08-Aug-23,53.58,53.79,53.12,53.79,3835442
07-Aug-23,52.38,53.84,52.38,53.58,7297743
04-Aug-23,52.61,53.19,51.86,51.93,5713463
03-Aug-23,51.62,52.59,51.62,52.41,6742826
02-Aug-23,51.76,52.11,51.15,51.48,4774472
01-Aug-23,52.25,52.79,52.04,52.30,33745597
31-Jul-23,52.44,52.78,52.04,52.04,16258415
28-Jul-23,51.35,52.75,51.31,52.11,14212370
27-Jul-23,51.40,52.43,51.05,51.34,37674960
26-Jul-23,51.34,51.62,50.59,51.00,7898939
25-Jul-23,48.22,51.34,47.72,51.34,17968119
24-Jul-23,47.90,48.87,47.72,47.72,3535135
21-Jul-23,47.83,48.17,47.23,47.46,2493231
20-Jul-23,48.95,49.40,47.33,47.61,5801269
19-Jul-23,49.62,49.98,48.68,48.95,7445833
18-Jul-23,49.80,50.02,49.20,49.73,2475409
17-Jul-23,50.31,51.29,49.83,49.84,5149267
14-Jul-23,49.81,50.74,49.57,49.95,8495368
13-Jul-23,48.22,50.09,48.21,49.70,5817493
12-Jul-23,47.89,48.14,47.36,47.52,3462309
11-Jul-23,47.55,47.89,47.13,47.27,2932735
10-Jul-23,48.30,48.30,47.09,47.22,4242484
07-Jul-23,49.17,49.19,48.42,48.47,1958009
06-Jul-23,49.08,49.35,48.30,49.17,3636386
05-Jul-23,48.10,49.59,48.07,49.18,8625834
04-Jul-23,47.78,48.34,47.70,48.10,2232789
03-Jul-23,47.79,47.93,47.30,47.60,2807465
30-Jun-23,48.37,48.66,47.76,47.79,4308827
29-Jun-23,48.50,48.61,47.94,48.01,4511133
28-Jun-23,47.26,48.67,47.26,48.55,5224643
27-Jun-23,47.01,47.58,46.08,47.25,4677795
26-Jun-23,48.52,48.52,46.99,47.09,6502847
23-Jun-23,48.73,48.86,48.16,48.57,5891999
22-Jun-23,47.68,48.90,47.30,48.84,4944336
21-Jun-23,49.20,49.20,47.70,47.77,7801749
20-Jun-23,48.98,49.73,48.79,49.20,9718817
19-Jun-23,49.53,49.53,48.67,48.90,2536192
16-Jun-23,50.13,50.82,49.64,50.00,8728020
15-Jun-23,49.44,50.21,49.17,50.12,5652686
14-Jun-23,50.09,50.10,49.04,49.70,2849465
13-Jun-23,50.11,50.53,49.91,50.17,3515489
12-Jun-23,50.00,50.26,49.58,50.00,3014657
09-Jun-23,50.20,50.51,49.00,49.62,5938530
07-Jun-23,52.24,52.73,50.10,50.10,9332085
06-Jun-23,51.72,52.47,51.72,52.02,5609347
05-Jun-23,51.30,52.22,50.95,51.70,5204909
02-Jun-23,51.00,52.05,50.70,51.49,6521501
01-Jun-23,51.80,52.25,51.27,51.50,5706622
31-May-23,51.88,52.60,51.66,51.90,3240164
30-May-23,52.87,53.16,51.27,51.88,5405296
29-May-23,52.05,52.05,51.37,51.70,1262525
26-May-23,51.60,52.15,51.23,51.65,6774673
25-May-23,51.90,52.18,50.91,51.72,4969814
24-May-23,50.13,50.24,49.50,49.79,3031921
23-May-23,51.75,51.75,50.55,50.79,6248821

*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