Cotação atual, histórico e gráfico do papel: GOGL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 1,04% | 2,04 | 197,40 | 190,60 | 190,60 | 197,44 | 409K | 6 |
| 18/04/2019 | -2,32% | -4,64 | 195,36 | 197,80 | 194,28 | 197,80 | 177K | 3 |
| 17/04/2019 | 4,17% | 8,00 | 200,00 | 194,50 | 194,50 | 200,00 | 99K | 3 |
| 16/04/2019 | 0,97% | 1,84 | 192,00 | 192,50 | 192,00 | 193,29 | 231K | 5 |
| 15/04/2019 | -0,31% | -0,59 | 190,16 | 190,00 | 190,00 | 190,16 | 247K | 7 |
| 12/04/2019 | 2,44% | 4,54 | 190,75 | 187,45 | 187,45 | 190,75 | 3M | 8 |
| 11/04/2019 | 0,82% | 1,52 | 186,21 | 186,00 | 186,00 | 186,21 | 168K | 2 |
| 10/04/2019 | -0,47% | -0,88 | 184,69 | 184,00 | 184,00 | 185,06 | 111K | 3 |
| 09/04/2019 | -0,66% | -1,24 | 185,57 | 185,30 | 185,30 | 185,69 | 223K | 4 |
| 08/04/2019 | -0,73% | -1,38 | 186,81 | 186,00 | 186,00 | 186,81 | 541K | 4 |
| 05/04/2019 | 0,62% | 1,16 | 188,19 | 188,02 | 188,00 | 188,19 | 3M | 3 |
| 04/04/2019 | -0,46% | -0,87 | 187,03 | 190,81 | 187,03 | 191,35 | 2M | 7 |
| 03/04/2019 | 1,02% | 1,90 | 187,90 | 186,35 | 186,35 | 187,90 | 224K | 3 |
| 02/04/2019 | 0,32% | 0,59 | 186,00 | 183,84 | 183,84 | 186,00 | 167K | 2 |
| 01/04/2019 | 0,60% | 1,11 | 185,41 | 185,00 | 185,00 | 186,20 | 427K | 4 |
| 29/03/2019 | 0,64% | 1,18 | 184,30 | 183,12 | 182,52 | 184,30 | 2M | 5 |
| 28/03/2019 | -1,41% | -2,61 | 183,12 | 186,45 | 181,90 | 186,45 | 3M | 5 |
| 27/03/2019 | 0,88% | 1,62 | 185,73 | 185,50 | 185,50 | 188,50 | 1M | 8 |
| 26/03/2019 | -0,94% | -1,75 | 184,11 | 185,42 | 183,28 | 185,42 | 845K | 5 |
| 25/03/2019 | -1,76% | -3,33 | 185,86 | 192,00 | 184,00 | 192,00 | 520K | 5 |
| 22/03/2019 | 1,00% | 1,88 | 189,19 | 189,44 | 189,19 | 190,05 | 1M | 4 |
| 21/03/2019 | 2,23% | 4,09 | 187,31 | 185,25 | 185,25 | 187,31 | 336K | 15 |
| 20/03/2019 | 1,34% | 2,43 | 183,22 | 183,22 | 183,22 | 183,22 | 605K | 1 |
| 19/03/2019 | 0,22% | 0,39 | 180,79 | 180,00 | 180,00 | 181,00 | 380K | 6 |
| 18/03/2019 | -1,16% | -2,11 | 180,40 | 181,65 | 180,40 | 181,65 | 506K | 3 |
| 15/03/2019 | -0,82% | -1,51 | 182,51 | 183,00 | 182,51 | 183,00 | 329K | 3 |
| 14/03/2019 | 0,56% | 1,02 | 184,02 | 184,10 | 184,02 | 184,10 | 258K | 2 |
| 13/03/2019 | 0,25% | 0,46 | 183,00 | 184,00 | 183,00 | 186,94 | 258K | 8 |
| 12/03/2019 | 1,28% | 2,31 | 182,54 | 183,00 | 182,54 | 183,00 | 949K | 3 |
| 11/03/2019 | 1,25% | 2,23 | 180,23 | 179,00 | 179,00 | 180,50 | 324K | 3 |
| 08/03/2019 | -0,52% | -0,93 | 178,00 | 177,00 | 177,00 | 178,00 | 36K | 2 |
| 07/03/2019 | 0,25% | 0,45 | 178,93 | 178,93 | 178,93 | 178,93 | 161K | 1 |
| 06/03/2019 | 3,11% | 5,39 | 178,48 | 180,68 | 178,20 | 180,68 | 1M | 9 |
| 01/03/2019 | 2,66% | 4,48 | 173,09 | 172,00 | 172,00 | 174,25 | 554K | 5 |
| 28/02/2019 | -0,23% | -0,39 | 168,61 | 169,00 | 168,61 | 169,00 | 287K | 3 |
| 27/02/2019 | 0,99% | 1,66 | 169,00 | 167,50 | 166,55 | 169,00 | 318K | 6 |
| 26/02/2019 | -0,18% | -0,31 | 167,34 | 167,55 | 167,34 | 167,55 | 218K | 2 |
| 25/02/2019 | 0,66% | 1,10 | 167,65 | 167,65 | 167,65 | 167,65 | 17K | 1 |
| 22/02/2019 | 0,90% | 1,49 | 166,55 | 165,06 | 165,06 | 168,68 | 1M | 7 |
| 21/02/2019 | -1,34% | -2,25 | 165,06 | 168,59 | 164,68 | 168,59 | 877K | 5 |
| 20/02/2019 | -0,11% | -0,18 | 167,31 | 167,31 | 167,31 | 167,31 | 67K | 1 |
| 19/02/2019 | 0,90% | 1,49 | 167,49 | 169,38 | 165,47 | 169,38 | 588K | 5 |
| 18/02/2019 | 0,00% | 0,00 | 166,00 | 166,00 | 166,00 | 166,00 | 17K | 1 |
| 15/02/2019 | -2,36% | -4,02 | 166,00 | 166,12 | 166,00 | 167,00 | 715K | 4 |
| 14/02/2019 | -0,54% | -0,93 | 170,02 | 172,44 | 170,02 | 172,44 | 85K | 2 |
| 13/02/2019 | 2,56% | 4,27 | 170,95 | 170,00 | 167,90 | 173,00 | 477K | 6 |
| 12/02/2019 | 1,27% | 2,09 | 166,68 | 167,00 | 165,02 | 168,00 | 534K | 4 |
| 11/02/2019 | -0,93% | -1,54 | 164,59 | 166,00 | 164,59 | 166,00 | 348K | 9 |
| 08/02/2019 | 1,70% | 2,78 | 166,13 | 165,50 | 163,40 | 166,35 | 524K | 4 |
| 07/02/2019 | -2,27% | -3,80 | 163,35 | 161,90 | 161,90 | 163,51 | 343K | 3 |
| 06/02/2019 | 0,69% | 1,15 | 167,15 | 170,00 | 167,00 | 170,50 | 1M | 9 |
| 05/02/2019 | -0,47% | -0,78 | 166,00 | 166,00 | 164,00 | 168,09 | 465K | 10 |
| 04/02/2019 | 1,32% | 2,18 | 166,78 | 168,00 | 165,18 | 168,03 | 481K | 6 |
| 01/02/2019 | 0,86% | 1,41 | 164,60 | 164,60 | 164,60 | 164,60 | 1M | 2 |
| 31/01/2019 | 0,90% | 1,46 | 163,19 | 165,36 | 163,19 | 165,36 | 620K | 3 |
| 30/01/2019 | 0,92% | 1,47 | 161,73 | 162,51 | 160,12 | 162,51 | 550K | 6 |
| 29/01/2019 | -1,46% | -2,37 | 160,26 | 162,00 | 159,01 | 162,00 | 991K | 9 |
| 28/01/2019 | -0,05% | -0,08 | 162,63 | 162,75 | 162,63 | 162,75 | 244K | 3 |
| 24/01/2019 | 0,62% | 1,01 | 162,71 | 162,02 | 162,02 | 162,71 | 244K | 2 |
| 23/01/2019 | -1,17% | -1,91 | 161,70 | 167,88 | 161,70 | 167,88 | 66K | 4 |
| 22/01/2019 | -1,31% | -2,17 | 163,61 | 166,00 | 163,61 | 166,02 | 972K | 17 |
| 21/01/2019 | -0,71% | -1,19 | 165,78 | 165,78 | 165,78 | 165,78 | 17K | 1 |
| 18/01/2019 | 1,92% | 3,15 | 166,97 | 163,58 | 163,58 | 167,67 | 2M | 4 |
| 17/01/2019 | 0,87% | 1,41 | 163,82 | 164,00 | 163,52 | 165,00 | 378K | 9 |
| 16/01/2019 | 1,39% | 2,22 | 162,41 | 164,00 | 162,41 | 164,00 | 569K | 3 |
| 15/01/2019 | 2,28% | 3,57 | 160,19 | 160,65 | 160,19 | 161,19 | 771K | 3 |
| 14/01/2019 | -0,87% | -1,38 | 156,62 | 159,20 | 156,62 | 159,20 | 220K | 2 |
| 11/01/2019 | -0,47% | -0,75 | 158,00 | 159,56 | 157,33 | 159,56 | 190K | 4 |
| 10/01/2019 | -0,93% | -1,49 | 158,75 | 158,50 | 158,50 | 159,89 | 176K | 3 |
| 09/01/2019 | -0,34% | -0,55 | 160,24 | 162,00 | 159,25 | 162,00 | 176K | 5 |
| 08/01/2019 | 0,65% | 1,04 | 160,79 | 161,15 | 159,41 | 162,81 | 4M | 16 |
| 07/01/2019 | 0,00% | 0,00 | 159,75 | 159,75 | 159,23 | 160,75 | 561K | 5 |
| 04/01/2019 | 3,23% | 5,00 | 159,75 | 158,22 | 158,22 | 160,00 | 1M | 4 |
| 03/01/2019 | -4,10% | -6,62 | 154,75 | 153,53 | 153,53 | 155,53 | 3M | 6 |
| 02/01/2019 | -0,22% | -0,35 | 161,37 | 161,71 | 159,55 | 161,71 | 724K | 13 |
| 28/12/2018 | 2,35% | 3,72 | 161,72 | 161,58 | 161,58 | 161,72 | 275K | 3 |
| 27/12/2018 | -1,23% | -1,97 | 158,00 | 160,00 | 158,00 | 160,00 | 254K | 9 |
| 26/12/2018 | 3,45% | 5,33 | 159,97 | 156,50 | 156,50 | 160,58 | 924K | 11 |
| 21/12/2018 | -1,66% | -2,61 | 154,64 | 153,07 | 153,07 | 155,89 | 2M | 5 |
| 20/12/2018 | -2,90% | -4,70 | 157,25 | 160,00 | 156,80 | 160,00 | 697K | 16 |
| 19/12/2018 | -1,11% | -1,82 | 161,95 | 166,00 | 161,95 | 166,00 | 49K | 3 |
| 18/12/2018 | 0,79% | 1,28 | 163,77 | 163,77 | 163,77 | 163,77 | 328K | 1 |
| 17/12/2018 | -1,46% | -2,41 | 162,49 | 162,49 | 162,49 | 162,49 | 244K | 1 |
| 14/12/2018 | -0,57% | -0,95 | 164,90 | 165,41 | 164,90 | 165,41 | 281K | 2 |
| 13/12/2018 | -0,93% | -1,56 | 165,85 | 168,85 | 165,85 | 168,85 | 284K | 4 |
| 12/12/2018 | 1,39% | 2,29 | 167,41 | 166,95 | 166,95 | 167,41 | 435K | 2 |
| 11/12/2018 | 0,57% | 0,93 | 165,12 | 164,71 | 164,71 | 165,12 | 182K | 2 |
| 10/12/2018 | -0,14% | -0,23 | 164,19 | 166,87 | 162,98 | 166,87 | 460K | 3 |
| 07/12/2018 | -0,77% | -1,28 | 164,42 | 165,91 | 164,42 | 165,91 | 198K | 4 |
| 06/12/2018 | 0,52% | 0,86 | 165,70 | 165,70 | 165,70 | 165,70 | 365K | 1 |
| 05/12/2018 | -0,99% | -1,65 | 164,84 | 164,84 | 164,84 | 164,84 | 16K | 1 |
| 04/12/2018 | -2,80% | -4,79 | 166,49 | 168,47 | 166,34 | 170,00 | 1M | 4 |
| 03/12/2018 | 1,84% | 3,10 | 171,28 | 172,61 | 170,67 | 172,61 | 3M | 4 |
| 30/11/2018 | 0,54% | 0,91 | 168,18 | 167,45 | 167,45 | 168,18 | 420K | 4 |
| 29/11/2018 | 0,28% | 0,47 | 167,27 | 166,80 | 166,80 | 167,27 | 401K | 2 |
| 28/11/2018 | 0,63% | 1,05 | 166,80 | 165,20 | 163,20 | 166,80 | 662K | 25 |
| 27/11/2018 | 1,06% | 1,74 | 165,75 | 164,01 | 164,01 | 165,75 | 181K | 11 |
| 26/11/2018 | 3,48% | 5,52 | 164,01 | 163,30 | 163,20 | 164,01 | 948K | 7 |
| 23/11/2018 | -0,06% | -0,10 | 158,49 | 158,59 | 158,49 | 159,89 | 333K | 8 |
| 22/11/2018 | 0,00% | 0,00 | 158,59 | 158,59 | 158,59 | 158,59 | 16K | 1 |
| 21/11/2018 | 2,34% | 3,62 | 158,59 | 159,25 | 158,59 | 159,25 | 1M | 2 |
Date,Open,High,Low,Close,Volume
22-Apr-19,190.60,197.44,190.60,197.40,409305
18-Apr-19,197.80,197.80,194.28,195.36,177424
17-Apr-19,194.50,200.00,194.50,200.00,99010
16-Apr-19,192.50,193.29,192.00,192.00,230988
15-Apr-19,190.00,190.16,190.00,190.16,247055
12-Apr-19,187.45,190.75,187.45,190.75,2627509
11-Apr-19,186.00,186.21,186.00,186.21,167568
10-Apr-19,184.00,185.06,184.00,184.69,110782
09-Apr-19,185.30,185.69,185.30,185.57,222699
08-Apr-19,186.00,186.81,186.00,186.81,540861
05-Apr-19,188.02,188.19,188.00,188.19,2538774
04-Apr-19,190.81,191.35,187.03,187.03,2062445
03-Apr-19,186.35,187.90,186.35,187.90,224171
02-Apr-19,183.84,186.00,183.84,186.00,166536
01-Apr-19,185.00,186.20,185.00,185.41,426728
29-Mar-19,183.12,184.30,182.52,184.30,1625939
28-Mar-19,186.45,186.45,181.90,183.12,2622836
27-Mar-19,185.50,188.50,185.50,185.73,1339932
26-Mar-19,185.42,185.42,183.28,184.11,844813
25-Mar-19,192.00,192.00,184.00,185.86,519712
22-Mar-19,189.44,190.05,189.19,189.19,1100648
21-Mar-19,185.25,187.31,185.25,187.31,335974
20-Mar-19,183.22,183.22,183.22,183.22,604626
19-Mar-19,180.00,181.00,180.00,180.79,379559
18-Mar-19,181.65,181.65,180.40,180.40,506415
15-Mar-19,183.00,183.00,182.51,182.51,328567
14-Mar-19,184.10,184.10,184.02,184.02,257732
13-Mar-19,184.00,186.94,183.00,183.00,258487
12-Mar-19,183.00,183.00,182.54,182.54,949441
11-Mar-19,179.00,180.50,179.00,180.23,324318
08-Mar-19,177.00,178.00,177.00,178.00,35500
07-Mar-19,178.93,178.93,178.93,178.93,161037
06-Mar-19,180.68,180.68,178.20,178.48,1001695
01-Mar-19,172.00,174.25,172.00,173.09,554127
28-Feb-19,169.00,169.00,168.61,168.61,287066
27-Feb-19,167.50,169.00,166.55,169.00,317895
26-Feb-19,167.55,167.55,167.34,167.34,217584
25-Feb-19,167.65,167.65,167.65,167.65,16765
22-Feb-19,165.06,168.68,165.06,166.55,1231513
21-Feb-19,168.59,168.59,164.68,165.06,877386
20-Feb-19,167.31,167.31,167.31,167.31,66924
19-Feb-19,169.38,169.38,165.47,167.49,587878
18-Feb-19,166.00,166.00,166.00,166.00,16600
15-Feb-19,166.12,167.00,166.00,166.00,714758
14-Feb-19,172.44,172.44,170.02,170.02,85252
13-Feb-19,170.00,173.00,167.90,170.95,476572
12-Feb-19,167.00,168.00,165.02,166.68,533662
11-Feb-19,166.00,166.00,164.59,164.59,347827
08-Feb-19,165.50,166.35,163.40,166.13,523658
07-Feb-19,161.90,163.51,161.90,163.35,343194
06-Feb-19,170.00,170.50,167.00,167.15,1041614
05-Feb-19,166.00,168.09,164.00,166.00,464905
04-Feb-19,168.00,168.03,165.18,166.78,481221
01-Feb-19,164.60,164.60,164.60,164.60,1382640
31-Jan-19,165.36,165.36,163.19,163.19,620341
30-Jan-19,162.51,162.51,160.12,161.73,549706
29-Jan-19,162.00,162.00,159.01,160.26,991225
28-Jan-19,162.75,162.75,162.63,162.63,243969
24-Jan-19,162.02,162.71,162.02,162.71,243513
23-Jan-19,167.88,167.88,161.70,161.70,65503
22-Jan-19,166.00,166.02,163.61,163.61,971682
21-Jan-19,165.78,165.78,165.78,165.78,16578
18-Jan-19,163.58,167.67,163.58,166.97,2276698
17-Jan-19,164.00,165.00,163.52,163.82,377911
16-Jan-19,164.00,164.00,162.41,162.41,569389
15-Jan-19,160.65,161.19,160.19,160.19,771128
14-Jan-19,159.20,159.20,156.62,156.62,219526
11-Jan-19,159.56,159.56,157.33,158.00,190435
10-Jan-19,158.50,159.89,158.50,158.75,175626
09-Jan-19,162.00,162.00,159.25,160.24,176043
08-Jan-19,161.15,162.81,159.41,160.79,4291446
07-Jan-19,159.75,160.75,159.23,159.75,560685
04-Jan-19,158.22,160.00,158.22,159.75,1019390
03-Jan-19,153.53,155.53,153.53,154.75,3468876
02-Jan-19,161.71,161.71,159.55,161.37,724372
28-Dec-18,161.58,161.72,161.58,161.72,274896
27-Dec-18,160.00,160.00,158.00,158.00,253708
26-Dec-18,156.50,160.58,156.50,159.97,923971
21-Dec-18,153.07,155.89,153.07,154.64,1946619
20-Dec-18,160.00,160.00,156.80,157.25,696919
19-Dec-18,166.00,166.00,161.95,161.95,49106
18-Dec-18,163.77,163.77,163.77,163.77,327540
17-Dec-18,162.49,162.49,162.49,162.49,243735
14-Dec-18,165.41,165.41,164.90,164.90,280534
13-Dec-18,168.85,168.85,165.85,165.85,284381
12-Dec-18,166.95,167.41,166.95,167.41,435082
11-Dec-18,164.71,165.12,164.71,165.12,181550
10-Dec-18,166.87,166.87,162.98,164.19,459879
07-Dec-18,165.91,165.91,164.42,164.42,197661
06-Dec-18,165.70,165.70,165.70,165.70,364540
05-Dec-18,164.84,164.84,164.84,164.84,16484
04-Dec-18,168.47,170.00,166.34,166.49,1421858
03-Dec-18,172.61,172.61,170.67,171.28,2977584
30-Nov-18,167.45,168.18,167.45,168.18,419927
29-Nov-18,166.80,167.27,166.80,167.27,401401
28-Nov-18,165.20,166.80,163.20,166.80,662446
27-Nov-18,164.01,165.75,164.01,165.75,180585
26-Nov-18,163.30,164.01,163.20,164.01,948362
23-Nov-18,158.59,159.89,158.49,158.49,333309
22-Nov-18,158.59,158.59,158.59,158.59,15859
21-Nov-18,159.25,159.25,158.59,158.59,1491010
19-Nov-18,156.95,156.95,154.97,154.97,1491010
16-Nov-18,158.52,158.52,158.52,158.52,1491010
14-Nov-18,160.29,160.29,158.51,158.51,1491010
13-Nov-18,159.45,160.76,159.45,160.76,1491010
12-Nov-18,159.90,159.90,158.01,158.62,1491010
09-Nov-18,162.00,162.00,159.92,159.92,1491010
08-Nov-18,164.60,164.60,163.00,163.00,1491010
07-Nov-18,162.00,166.76,162.00,165.83,1491010
06-Nov-18,159.45,160.01,159.45,159.71,1491010
05-Nov-18,156.00,156.26,155.19,155.19,1491010
01-Nov-18,160.13,162.04,160.13,160.48,1491010
31-Oct-18,162.54,162.73,162.44,162.73,1491010
30-Oct-18,153.47,157.20,151.16,154.70,1491010
29-Oct-18,156.08,158.82,151.03,152.15,1491010
26-Oct-18,158.80,160.53,155.04,156.08,1491010
25-Oct-18,162.17,164.71,161.20,164.71,1491010
24-Oct-18,163.00,163.40,158.73,158.73,1491010
23-Oct-18,161.11,166.88,155.00,166.88,1491010
22-Oct-18,164.77,164.77,163.38,163.38,1491010
19-Oct-18,164.30,166.25,162.96,164.07,1491010
18-Oct-18,164.13,164.13,161.09,163.15,1491010
17-Oct-18,166.50,167.78,164.75,165.10,1491010
16-Oct-18,166.71,169.00,166.71,168.17,1491010
15-Oct-18,164.38,166.57,164.38,165.04,1491010
11-Oct-18,165.50,166.16,163.92,165.23,1491010
10-Oct-18,170.00,170.00,165.50,165.50,1491010
09-Oct-18,173.40,173.40,169.86,170.24,1491010
08-Oct-18,173.84,177.20,170.46,173.59,1491010
05-Oct-18,178.97,181.17,178.97,180.04,1491010
04-Oct-18,184.73,184.73,181.54,182.93,1491010
03-Oct-18,186.05,188.95,186.05,187.91,1491010
02-Oct-18,194.00,194.00,189.94,190.41,1491010
01-Oct-18,197.04,197.04,194.16,196.16,1491010
*exoneração de responsabilidade