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
26/07/2024	-0,51%	-0,40	78,60	78,25	77,15	79,23	21M	3.730
25/07/2024	-3,23%	-2,64	79,00	81,16	79,00	81,45	37M	3.457
24/07/2024	-4,19%	-3,57	81,64	81,88	80,81	82,71	50M	4.431
23/07/2024	0,73%	0,62	85,21	84,97	84,34	85,63	26M	7.919
22/07/2024	1,81%	1,50	84,59	83,59	83,47	84,92	13M	2.597
19/07/2024	0,85%	0,70	83,09	82,87	82,37	83,14	6M	1.433
18/07/2024	-0,13%	-0,11	82,39	83,92	81,60	84,43	15M	2.156
17/07/2024	-1,06%	-0,88	82,50	83,23	81,90	83,65	27M	2.345
16/07/2024	-1,36%	-1,15	83,38	84,97	82,96	85,06	11M	1.649
15/07/2024	1,93%	1,60	84,53	83,90	83,80	85,59	18M	2.115
12/07/2024	-2,23%	-1,89	82,93	84,09	82,93	84,85	21M	1.977
11/07/2024	-1,37%	-1,18	84,82	86,18	83,80	86,20	19M	3.369
10/07/2024	0,95%	0,81	86,00	85,10	84,65	86,56	35M	2.146
09/07/2024	-1,33%	-1,15	85,19	86,30	85,19	86,80	9M	1.439
08/07/2024	-0,64%	-0,56	86,34	86,45	85,84	87,14	14M	1.906
05/07/2024	1,64%	1,40	86,90	85,68	85,14	87,40	18M	4.330
04/07/2024	-1,02%	-0,88	85,50	85,78	85,31	87,50	4M	1.750
03/07/2024	-0,88%	-0,77	86,38	86,75	85,44	86,75	16M	6.923
02/07/2024	1,08%	0,93	87,15	86,18	85,65	87,88	21M	4.249
01/07/2024	1,09%	0,93	86,22	85,50	84,18	86,22	25M	2.940
28/06/2024	0,32%	0,27	85,29	84,80	84,70	86,05	27M	3.167
27/06/2024	0,82%	0,69	85,02	84,50	84,20	85,76	30M	5.283
26/06/2024	0,51%	0,43	84,33	83,90	83,65	84,79	10M	10.528
25/06/2024	4,04%	3,26	83,90	80,97	80,85	83,90	12M	6.846
24/06/2024	-1,08%	-0,88	80,64	81,18	80,16	81,33	13M	3.821
21/06/2024	1,48%	1,19	81,52	80,25	79,96	82,19	15M	6.724
20/06/2024	0,93%	0,74	80,33	79,10	78,92	80,33	14M	3.764
19/06/2024	0,57%	0,45	79,59	79,40	79,20	80,51	4M	1.776
18/06/2024	-1,57%	-1,26	79,14	80,23	78,67	80,31	11M	2.468
17/06/2024	1,77%	1,40	80,40	79,20	78,84	80,57	9M	3.770
14/06/2024	0,68%	0,53	79,00	78,08	77,98	79,33	14M	3.636
13/06/2024	-2,01%	-1,61	78,47	79,79	78,47	79,86	12M	3.139
12/06/2024	1,44%	1,14	80,08	79,30	79,09	81,21	49M	11.515
11/06/2024	0,75%	0,59	78,94	78,35	77,53	78,96	49M	4.739
10/06/2024	1,08%	0,84	78,35	77,67	77,39	79,00	9M	3.180
07/06/2024	0,06%	0,05	77,51	77,78	77,29	78,20	12M	4.417
06/06/2024	-0,06%	-0,05	77,46	77,57	77,01	78,01	7M	5.624
05/06/2024	1,51%	1,15	77,51	76,87	76,61	77,90	13M	7.326
04/06/2024	1,29%	0,97	76,36	75,72	75,55	76,51	15M	2.398
03/06/2024	-0,28%	-0,21	75,39	75,58	74,74	76,57	16M	6.490
31/05/2024	-1,31%	-1,00	75,60	75,35	74,00	75,60	24M	3.700
29/05/2024	1,27%	0,96	76,60	75,75	75,56	76,84	10M	6.049
28/05/2024	-1,12%	-0,86	75,64	74,86	74,40	75,95	25M	3.150
27/05/2024	1,26%	0,95	76,50	75,55	74,80	76,88	5M	4.042
24/05/2024	1,22%	0,91	75,55	74,62	74,55	75,70	10M	1.427
23/05/2024	-1,71%	-1,30	74,64	75,68	74,38	76,23	5M	1.610
22/05/2024	0,20%	0,15	75,94	75,76	75,15	76,02	4M	1.139
21/05/2024	0,03%	0,02	75,79	75,13	74,73	75,90	17M	2.366
20/05/2024	0,92%	0,69	75,77	75,27	75,08	76,16	6M	1.678
17/05/2024	0,72%	0,54	75,08	74,54	74,27	75,14	6M	2.824
16/05/2024	0,99%	0,73	74,54	73,60	73,60	74,91	14M	1.420
15/05/2024	1,15%	0,84	73,81	73,50	73,01	74,15	29M	3.820
14/05/2024	0,69%	0,50	72,97	72,31	72,03	73,22	12M	1.221
13/05/2024	-0,15%	-0,11	72,47	70,65	70,16	72,55	10M	2.149
10/05/2024	-0,59%	-0,43	72,58	72,11	71,47	72,94	23M	3.657
09/05/2024	1,36%	0,98	73,01	72,34	72,34	73,45	11M	1.257
08/05/2024	-0,19%	-0,14	72,03	72,01	71,79	72,27	11M	6.298
07/05/2024	1,79%	1,27	72,17	71,00	70,87	72,51	20M	1.955
06/05/2024	0,08%	0,06	70,90	70,92	70,19	71,20	8M	1.666
03/05/2024	-0,13%	-0,09	70,84	71,20	69,14	71,20	17M	1.886
02/05/2024	-0,08%	-0,06	70,93	70,64	70,06	71,02	34M	2.330
30/04/2024	0,35%	0,25	70,99	70,86	70,74	72,30	18M	4.174
29/04/2024	-3,31%	-2,42	70,74	72,50	70,43	72,50	19M	2.318
26/04/2024	-1,47%	-1,09	73,16	74,35	72,35	74,59	80M	3.723
25/04/2024	9,51%	6,45	74,25	65,75	65,04	74,25	25M	5.180
24/04/2024	0,40%	0,27	67,80	67,80	67,52	68,50	15M	1.501
23/04/2024	0,37%	0,25	67,53	67,47	67,47	68,20	4M	805
22/04/2024	0,67%	0,45	67,28	66,83	66,60	67,95	20M	4.161
19/04/2024	-2,41%	-1,65	66,83	68,20	66,24	68,34	6M	867
18/04/2024	0,56%	0,38	68,48	67,95	67,61	68,82	4M	1.015
17/04/2024	0,29%	0,20	68,10	67,90	67,74	68,50	20M	10.071
16/04/2024	1,71%	1,14	67,90	67,16	67,16	68,20	5M	1.359
15/04/2024	-1,17%	-0,79	66,76	68,36	66,76	68,89	8M	3.167
12/04/2024	-0,43%	-0,29	67,55	67,69	67,23	68,55	26M	2.338
11/04/2024	2,62%	1,73	67,84	66,37	66,12	67,84	8M	1.212
10/04/2024	1,16%	0,76	66,11	65,35	65,28	66,36	30M	10.753
09/04/2024	0,96%	0,62	65,35	65,20	64,79	66,19	36M	4.413
08/04/2024	0,19%	0,12	64,73	64,74	64,27	65,24	7M	3.222
05/04/2024	1,67%	1,06	64,61	63,00	62,82	64,78	5M	1.229
04/04/2024	-2,20%	-1,43	63,55	64,77	63,48	64,77	9M	1.050
03/04/2024	-0,15%	-0,10	64,98	65,24	64,70	65,65	6M	1.280
02/04/2024	-0,64%	-0,42	65,08	64,72	64,02	65,31	7M	1.430
01/04/2024	4,28%	2,69	65,50	63,40	63,07	65,68	14M	3.465
28/03/2024	0,48%	0,30	62,81	62,75	62,43	63,22	3M	1.914
27/03/2024	-0,30%	-0,19	62,51	62,88	61,87	63,12	4M	836
26/03/2024	0,97%	0,60	62,70	62,16	62,10	63,33	13M	1.636
25/03/2024	-1,49%	-0,94	62,10	62,50	61,32	62,76	15M	1.552
22/03/2024	3,01%	1,84	63,04	61,39	61,39	63,10	10M	1.548
21/03/2024	-0,57%	-0,35	61,20	61,86	60,88	63,20	6M	5.652
20/03/2024	-0,18%	-0,11	61,55	61,66	61,11	62,15	6M	2.726
19/03/2024	-0,06%	-0,04	61,66	62,14	61,11	62,49	5M	2.021
18/03/2024	5,15%	3,02	61,70	61,80	61,61	63,31	18M	2.386
15/03/2024	-1,26%	-0,75	58,68	59,50	58,25	59,59	5M	3.083
14/03/2024	2,73%	1,58	59,43	58,12	57,97	59,70	13M	1.734
13/03/2024	0,70%	0,40	57,85	57,35	57,31	58,50	8M	947
12/03/2024	0,79%	0,45	57,45	56,96	56,52	57,89	13M	2.250
11/03/2024	0,64%	0,36	57,00	56,47	56,34	57,53	11M	1.480
08/03/2024	2,15%	1,19	56,64	55,50	55,50	57,21	14M	1.722
07/03/2024	2,88%	1,55	55,45	54,01	54,01	55,47	14M	2.971
06/03/2024	-1,30%	-0,71	53,90	54,95	53,80	55,00	6M	1.792
05/03/2024	-0,89%	-0,49	54,61	54,81	53,83	54,94	27M	2.739
04/03/2024	-2,32%	-1,31	55,10	56,40	54,32	56,40	23M	1.987
01/03/2024	-1,90%	-1,09	56,41	57,42	56,41	57,45	13M	3.381
29/02/2024	2,20%	1,24	57,50	56,27	56,27	57,65	7M	2.481
28/02/2024	-1,59%	-0,91	56,26	57,01	56,04	57,06	16M	1.877
27/02/2024	0,28%	0,16	57,17	57,42	56,46	57,53	9M	1.649
26/02/2024	-4,51%	-2,69	57,01	59,30	57,01	59,50	27M	2.517
23/02/2024	0,15%	0,09	59,70	59,62	59,55	60,16	5M	2.069
22/02/2024	2,05%	1,20	59,61	59,46	58,88	60,00	16M	3.547
21/02/2024	0,71%	0,41	58,41	57,78	57,56	58,78	11M	2.769
20/02/2024	0,33%	0,19	58,00	58,12	57,28	58,44	6M	1.598
19/02/2024	-0,82%	-0,48	57,81	58,29	57,74	58,62	2M	1.193
16/02/2024	-1,22%	-0,72	58,29	59,21	57,94	59,45	11M	3.277
15/02/2024	-2,94%	-1,79	59,01	59,70	58,15	59,70	12M	2.465
14/02/2024	-1,47%	-0,91	60,80	59,92	59,72	60,80	3M	1.107
09/02/2024	2,34%	1,41	61,71	60,91	60,68	61,74	9M	1.434
08/02/2024	0,25%	0,15	60,30	60,40	60,07	60,90	14M	1.603
07/02/2024	1,45%	0,86	60,15	59,60	59,50	60,26	4M	1.251
06/02/2024	-0,37%	-0,22	59,29	59,79	59,15	60,25	3M	2.095
05/02/2024	0,24%	0,14	59,51	59,38	59,38	60,74	13M	1.708
02/02/2024	2,61%	1,51	59,37	58,34	56,38	59,37	26M	1.828
01/02/2024	0,09%	0,05	57,86	58,62	57,64	58,80	6M	4.326
31/01/2024	-3,78%	-2,27	57,81	59,32	57,81	59,48	14M	2.050
30/01/2024	-4,41%	-2,77	60,08	62,85	60,08	63,50	12M	1.475
29/01/2024	1,21%	0,75	62,85	62,42	62,19	63,31	6M	1.101
26/01/2024	-0,56%	-0,35	62,10	62,34	61,90	62,50	13M	3.093
25/01/2024	2,80%	1,70	62,45	61,50	61,30	62,77	7M	1.023
24/01/2024	-0,12%	-0,07	60,75	60,82	60,62	61,43	4M	1.762
23/01/2024	0,18%	0,11	60,82	60,65	60,21	61,09	2M	683
22/01/2024	1,12%	0,67	60,71	60,58	60,32	61,20	6M	2.561
19/01/2024	1,49%	0,88	60,04	59,20	59,19	60,18	7M	1.308
18/01/2024	2,12%	1,23	59,16	58,45	58,45	59,35	5M	2.482
17/01/2024	-0,65%	-0,38	57,93	58,50	57,26	58,50	6M	2.072
16/01/2024	-	-	58,31	57,89	57,76	58,84	4M	2.600

Date,Open,High,Low,Close,Volume
26-Jul-24,78.25,79.23,77.15,78.60,21182634
25-Jul-24,81.16,81.45,79.00,79.00,37252667
24-Jul-24,81.88,82.71,80.81,81.64,49551821
23-Jul-24,84.97,85.63,84.34,85.21,25713794
22-Jul-24,83.59,84.92,83.47,84.59,12535990
19-Jul-24,82.87,83.14,82.37,83.09,5596663
18-Jul-24,83.92,84.43,81.60,82.39,14807500
17-Jul-24,83.23,83.65,81.90,82.50,27393686
16-Jul-24,84.97,85.06,82.96,83.38,10782203
15-Jul-24,83.90,85.59,83.80,84.53,18454604
12-Jul-24,84.09,84.85,82.93,82.93,20507567
11-Jul-24,86.18,86.20,83.80,84.82,18547224
10-Jul-24,85.10,86.56,84.65,86.00,35292729
09-Jul-24,86.30,86.80,85.19,85.19,8995758
08-Jul-24,86.45,87.14,85.84,86.34,13525786
05-Jul-24,85.68,87.40,85.14,86.90,18341473
04-Jul-24,85.78,87.50,85.31,85.50,4280533
03-Jul-24,86.75,86.75,85.44,86.38,16472112
02-Jul-24,86.18,87.88,85.65,87.15,20848445
01-Jul-24,85.50,86.22,84.18,86.22,25149985
28-Jun-24,84.80,86.05,84.70,85.29,27048721
27-Jun-24,84.50,85.76,84.20,85.02,30268803
26-Jun-24,83.90,84.79,83.65,84.33,10104402
25-Jun-24,80.97,83.90,80.85,83.90,11819832
24-Jun-24,81.18,81.33,80.16,80.64,13492107
21-Jun-24,80.25,82.19,79.96,81.52,14983130
20-Jun-24,79.10,80.33,78.92,80.33,14017191
19-Jun-24,79.40,80.51,79.20,79.59,3743508
18-Jun-24,80.23,80.31,78.67,79.14,10570876
17-Jun-24,79.20,80.57,78.84,80.40,9333400
14-Jun-24,78.08,79.33,77.98,79.00,14240409
13-Jun-24,79.79,79.86,78.47,78.47,11977229
12-Jun-24,79.30,81.21,79.09,80.08,48608340
11-Jun-24,78.35,78.96,77.53,78.94,48655013
10-Jun-24,77.67,79.00,77.39,78.35,9329275
07-Jun-24,77.78,78.20,77.29,77.51,11569830
06-Jun-24,77.57,78.01,77.01,77.46,6759084
05-Jun-24,76.87,77.90,76.61,77.51,12896149
04-Jun-24,75.72,76.51,75.55,76.36,14894630
03-Jun-24,75.58,76.57,74.74,75.39,16063218
31-May-24,75.35,75.60,74.00,75.60,24093505
29-May-24,75.75,76.84,75.56,76.60,9510492
28-May-24,74.86,75.95,74.40,75.64,25269077
27-May-24,75.55,76.88,74.80,76.50,5295665
24-May-24,74.62,75.70,74.55,75.55,10282011
23-May-24,75.68,76.23,74.38,74.64,5176316
22-May-24,75.76,76.02,75.15,75.94,4116346
21-May-24,75.13,75.90,74.73,75.79,16627371
20-May-24,75.27,76.16,75.08,75.77,5781525
17-May-24,74.54,75.14,74.27,75.08,6035509
16-May-24,73.60,74.91,73.60,74.54,14237347
15-May-24,73.50,74.15,73.01,73.81,28632320
14-May-24,72.31,73.22,72.03,72.97,11705954
13-May-24,70.65,72.55,70.16,72.47,9619879
10-May-24,72.11,72.94,71.47,72.58,22839802
09-May-24,72.34,73.45,72.34,73.01,10596260
08-May-24,72.01,72.27,71.79,72.03,10571081
07-May-24,71.00,72.51,70.87,72.17,20071545
06-May-24,70.92,71.20,70.19,70.90,8403434
03-May-24,71.20,71.20,69.14,70.84,16803788
02-May-24,70.64,71.02,70.06,70.93,33759840
30-Apr-24,70.86,72.30,70.74,70.99,18176475
29-Apr-24,72.50,72.50,70.43,70.74,19203963
26-Apr-24,74.35,74.59,72.35,73.16,80127928
25-Apr-24,65.75,74.25,65.04,74.25,24905590
24-Apr-24,67.80,68.50,67.52,67.80,15323809
23-Apr-24,67.47,68.20,67.47,67.53,4010895
22-Apr-24,66.83,67.95,66.60,67.28,20096719
19-Apr-24,68.20,68.34,66.24,66.83,5566316
18-Apr-24,67.95,68.82,67.61,68.48,4230208
17-Apr-24,67.90,68.50,67.74,68.10,19916148
16-Apr-24,67.16,68.20,67.16,67.90,4803562
15-Apr-24,68.36,68.89,66.76,66.76,7872714
12-Apr-24,67.69,68.55,67.23,67.55,25548141
11-Apr-24,66.37,67.84,66.12,67.84,8042343
10-Apr-24,65.35,66.36,65.28,66.11,30004172
09-Apr-24,65.20,66.19,64.79,65.35,36398332
08-Apr-24,64.74,65.24,64.27,64.73,7265942
05-Apr-24,63.00,64.78,62.82,64.61,5056437
04-Apr-24,64.77,64.77,63.48,63.55,8614273
03-Apr-24,65.24,65.65,64.70,64.98,6422492
02-Apr-24,64.72,65.31,64.02,65.08,6639029
01-Apr-24,63.40,65.68,63.07,65.50,14277589
28-Mar-24,62.75,63.22,62.43,62.81,2636327
27-Mar-24,62.88,63.12,61.87,62.51,3853135
26-Mar-24,62.16,63.33,62.10,62.70,13041890
25-Mar-24,62.50,62.76,61.32,62.10,14761137
22-Mar-24,61.39,63.10,61.39,63.04,9545736
21-Mar-24,61.86,63.20,60.88,61.20,6047475
20-Mar-24,61.66,62.15,61.11,61.55,5911331
19-Mar-24,62.14,62.49,61.11,61.66,5474422
18-Mar-24,61.80,63.31,61.61,61.70,18205479
15-Mar-24,59.50,59.59,58.25,58.68,5482638
14-Mar-24,58.12,59.70,57.97,59.43,12593470
13-Mar-24,57.35,58.50,57.31,57.85,7532905
12-Mar-24,56.96,57.89,56.52,57.45,12654881
11-Mar-24,56.47,57.53,56.34,57.00,10712022
08-Mar-24,55.50,57.21,55.50,56.64,14306252
07-Mar-24,54.01,55.47,54.01,55.45,14022143
06-Mar-24,54.95,55.00,53.80,53.90,6021400
05-Mar-24,54.81,54.94,53.83,54.61,26951051
04-Mar-24,56.40,56.40,54.32,55.10,23018699
01-Mar-24,57.42,57.45,56.41,56.41,12712344
29-Feb-24,56.27,57.65,56.27,57.50,6879482
28-Feb-24,57.01,57.06,56.04,56.26,16142166
27-Feb-24,57.42,57.53,56.46,57.17,8978342
26-Feb-24,59.30,59.50,57.01,57.01,26948012
23-Feb-24,59.62,60.16,59.55,59.70,5263180
22-Feb-24,59.46,60.00,58.88,59.61,15615805
21-Feb-24,57.78,58.78,57.56,58.41,10853562
20-Feb-24,58.12,58.44,57.28,58.00,6213273
19-Feb-24,58.29,58.62,57.74,57.81,1524551
16-Feb-24,59.21,59.45,57.94,58.29,10800892
15-Feb-24,59.70,59.70,58.15,59.01,12333595
14-Feb-24,59.92,60.80,59.72,60.80,3249241
09-Feb-24,60.91,61.74,60.68,61.71,8674337
08-Feb-24,60.40,60.90,60.07,60.30,13640132
07-Feb-24,59.60,60.26,59.50,60.15,3722354
06-Feb-24,59.79,60.25,59.15,59.29,3325853
05-Feb-24,59.38,60.74,59.38,59.51,13151807
02-Feb-24,58.34,59.37,56.38,59.37,26452823
01-Feb-24,58.62,58.80,57.64,57.86,5758057
31-Jan-24,59.32,59.48,57.81,57.81,13859845
30-Jan-24,62.85,63.50,60.08,60.08,12199051
29-Jan-24,62.42,63.31,62.19,62.85,5918812
26-Jan-24,62.34,62.50,61.90,62.10,13014269
25-Jan-24,61.50,62.77,61.30,62.45,7132558
24-Jan-24,60.82,61.43,60.62,60.75,4194219
23-Jan-24,60.65,61.09,60.21,60.82,2020314
22-Jan-24,60.58,61.20,60.32,60.71,5619874
19-Jan-24,59.20,60.18,59.19,60.04,6614728
18-Jan-24,58.45,59.35,58.45,59.16,4754121
17-Jan-24,58.50,58.50,57.26,57.93,5816245
16-Jan-24,57.89,58.84,57.76,58.31,4315846

*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