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
11/06/2021	1,18%	0,97	83,10	82,82	82,39	83,29	3M	720
10/06/2021	1,40%	1,13	82,13	81,00	81,00	82,29	4M	952
09/06/2021	0,82%	0,66	81,00	81,15	80,57	81,71	4M	889
08/06/2021	-0,20%	-0,16	80,34	81,31	80,32	81,66	7M	1.282
07/06/2021	-0,36%	-0,29	80,50	80,70	80,05	80,96	7M	1.124
04/06/2021	0,25%	0,20	80,79	80,39	79,85	81,22	6M	1.132
02/06/2021	-1,44%	-1,18	80,59	81,77	79,63	82,43	9M	1.902
01/06/2021	-1,12%	-0,93	81,77	82,05	80,01	82,05	7M	1.386
31/05/2021	0,65%	0,53	82,70	82,45	82,20	83,40	2M	1.467
28/05/2021	-1,52%	-1,27	82,17	83,17	82,17	83,23	12M	898
27/05/2021	-1,37%	-1,16	83,44	83,76	82,94	84,46	8M	1.336

26/05/2021	0,68%	0,57	84,60	84,03	84,02	84,75	4M	2.261
25/05/2021	0,04%	0,03	84,03	84,01	83,40	84,57	4M	864
24/05/2021	2,69%	2,20	84,00	82,15	82,00	84,00	7M	2.678
21/05/2021	0,86%	0,70	81,80	81,78	81,30	82,15	5M	931
20/05/2021	0,90%	0,72	81,10	81,09	80,61	81,42	4M	923
19/05/2021	0,73%	0,58	80,38	79,15	78,33	80,52	5M	819
18/05/2021	-0,87%	-0,70	79,80	81,10	79,42	81,10	4M	2.992
17/05/2021	0,44%	0,35	80,50	80,15	79,52	80,71	9M	1.007
14/05/2021	1,53%	1,21	80,15	79,01	79,01	80,28	7M	1.993
13/05/2021	0,57%	0,45	78,94	78,49	77,81	79,35	10M	1.229
12/05/2021	-0,57%	-0,45	78,49	78,60	76,96	78,60	8M	1.197
11/05/2021	-1,35%	-1,08	78,94	79,65	78,30	79,65	5M	1.774
10/05/2021	-3,32%	-2,75	80,02	81,20	79,50	81,20	10M	1.704
07/05/2021	0,44%	0,36	82,77	82,70	81,75	82,89	5M	1.052
06/05/2021	-0,47%	-0,39	82,41	82,70	80,82	82,70	5M	1.631
05/05/2021	-1,41%	-1,18	82,80	83,98	82,66	83,98	7M	1.293
04/05/2021	0,95%	0,79	83,98	83,58	81,79	84,69	13M	1.333
03/05/2021	-2,47%	-2,11	83,19	85,98	83,19	86,00	8M	1.411
30/04/2021	-0,16%	-0,14	85,30	85,60	84,69	85,69	12M	1.050
29/04/2021	1,02%	0,86	85,44	84,58	84,58	86,11	10M	955
28/04/2021	0,09%	0,08	84,58	86,51	84,26	87,64	16M	1.912
27/04/2021	0,36%	0,30	84,50	84,20	82,79	84,50	7M	1.095
26/04/2021	-0,46%	-0,39	84,20	84,20	83,27	84,57	6M	2.311
23/04/2021	3,28%	2,69	84,59	82,10	82,10	84,68	7M	972
22/04/2021	-3,36%	-2,85	81,90	84,38	81,66	84,38	10M	2.624
20/04/2021	-0,35%	-0,30	84,75	84,99	83,16	84,99	8M	1.373
19/04/2021	-0,49%	-0,42	85,05	85,40	84,26	86,34	6M	1.523
16/04/2021	-0,84%	-0,72	85,47	86,25	84,58	86,84	9M	1.558
15/04/2021	2,00%	1,69	86,19	85,51	84,50	86,19	5M	1.297
14/04/2021	-2,30%	-1,99	84,50	86,49	84,50	86,79	13M	1.724
13/04/2021	1,29%	1,10	86,49	85,49	85,00	86,49	9M	3.584
12/04/2021	-0,93%	-0,80	85,39	86,20	84,39	86,20	11M	1.775
09/04/2021	2,77%	2,32	86,19	84,50	84,00	86,19	9M	1.535
08/04/2021	-0,50%	-0,42	83,87	84,37	83,09	84,57	13M	1.524
07/04/2021	0,61%	0,51	84,29	83,00	82,23	84,38	9M	2.291
06/04/2021	-0,34%	-0,29	83,78	84,07	82,33	84,07	10M	1.813
05/04/2021	3,34%	2,72	84,07	81,70	80,62	84,22	26M	2.464
01/04/2021	4,43%	3,45	81,35	79,00	78,90	81,35	16M	1.595
31/03/2021	-1,18%	-0,93	77,90	78,83	77,50	79,20	5M	1.139
30/03/2021	0,68%	0,53	78,83	78,90	78,01	79,44	4M	1.160
29/03/2021	1,15%	0,89	78,30	77,55	77,43	78,79	4M	955
26/03/2021	-0,14%	-0,11	77,41	77,52	76,59	77,62	6M	1.012
25/03/2021	1,08%	0,83	77,52	76,31	75,20	77,52	4M	919
24/03/2021	1,64%	1,24	76,69	75,45	75,43	76,71	4M	875
23/03/2021	1,26%	0,94	75,45	75,00	74,60	75,58	4M	804
22/03/2021	0,46%	0,34	74,51	74,40	74,30	75,63	6M	1.280
19/03/2021	-1,54%	-1,16	74,17	75,10	73,62	75,13	9M	1.439
18/03/2021	-3,11%	-2,42	75,33	76,27	74,97	76,68	22M	2.255
17/03/2021	-0,32%	-0,25	77,75	77,93	77,05	78,35	14M	1.208
16/03/2021	1,15%	0,89	78,00	77,11	76,70	78,48	10M	1.274
15/03/2021	1,42%	1,08	77,11	76,06	75,91	77,11	7M	1.244
12/03/2021	-2,77%	-2,17	76,03	77,55	75,54	77,61	12M	1.890
11/03/2021	1,14%	0,88	78,20	77,58	76,99	78,20	8M	1.881
10/03/2021	-2,28%	-1,80	77,32	79,00	76,80	79,15	9M	2.273
09/03/2021	1,53%	1,19	79,12	79,61	78,87	80,56	12M	2.306
08/03/2021	-2,10%	-1,67	77,93	79,60	77,88	80,51	11M	2.340
05/03/2021	2,54%	1,97	79,60	77,63	76,37	79,75	7M	1.455
04/03/2021	1,84%	1,40	77,63	76,22	74,91	77,63	10M	1.300
03/03/2021	-2,73%	-2,14	76,23	78,88	75,04	79,57	12M	2.280
02/03/2021	0,47%	0,37	78,37	78,05	77,85	79,47	15M	2.056
01/03/2021	2,24%	1,71	78,00	76,29	75,80	78,10	7M	1.541
26/02/2021	2,20%	1,64	76,29	74,65	73,81	76,38	13M	1.161
25/02/2021	0,44%	0,33	74,65	74,85	73,88	75,50	9M	1.340
24/02/2021	-3,23%	-2,48	74,32	75,60	73,59	75,99	9M	1.535
23/02/2021	2,17%	1,63	76,80	75,00	71,49	76,80	15M	2.480
22/02/2021	0,35%	0,26	75,17	74,94	74,75	76,25	8M	1.415
19/02/2021	-2,60%	-2,00	74,91	76,90	74,91	77,76	8M	1.485
18/02/2021	-0,12%	-0,09	76,91	76,78	75,85	76,99	7M	1.318
17/02/2021	2,26%	1,70	77,00	75,35	75,35	77,00	13M	1.482
12/02/2021	0,97%	0,72	75,30	75,30	74,54	75,89	6M	1.011
11/02/2021	-0,53%	-0,40	74,58	75,08	74,05	75,50	6M	984
10/02/2021	-0,81%	-0,61	74,98	75,55	73,99	76,30	4M	1.430
09/02/2021	1,40%	1,04	75,59	74,56	74,40	76,15	9M	1.290
08/02/2021	-0,60%	-0,45	74,55	75,11	73,15	75,99	11M	1.731
05/02/2021	1,24%	0,92	75,00	74,50	73,41	75,29	5M	1.652
04/02/2021	-1,23%	-0,92	74,08	73,90	73,06	74,80	14M	2.351
03/02/2021	6,97%	4,89	75,00	73,64	71,50	75,37	31M	2.603
02/02/2021	1,48%	1,02	70,11	69,57	68,45	70,11	8M	3.242
01/02/2021	2,83%	1,90	69,09	67,50	66,80	69,57	9M	1.441
29/01/2021	-0,83%	-0,56	67,19	67,70	65,80	67,70	7M	1.425
28/01/2021	4,42%	2,87	67,75	64,91	64,91	68,36	9M	1.107
27/01/2021	-5,28%	-3,62	64,88	68,50	64,75	68,59	17M	1.952
26/01/2021	-1,24%	-0,86	68,50	69,40	67,00	69,89	10M	1.998
22/01/2021	2,45%	1,66	69,36	69,00	67,50	69,60	19M	2.976
21/01/2021	2,58%	1,70	67,70	66,49	66,15	69,04	14M	1.740
20/01/2021	3,69%	2,35	66,00	63,91	63,76	67,30	13M	2.199
19/01/2021	2,58%	1,60	63,65	62,05	61,00	64,35	12M	1.556
18/01/2021	-0,42%	-0,26	62,05	62,31	60,81	62,31	2M	1.417
15/01/2021	3,85%	2,31	62,31	60,66	60,25	62,31	4M	1.333
14/01/2021	-3,09%	-1,91	60,00	62,25	60,00	62,35	9M	1.744
13/01/2021	0,67%	0,41	61,91	61,53	60,73	62,30	6M	1.515
12/01/2021	-5,12%	-3,32	61,50	65,25	61,41	65,25	15M	2.878
11/01/2021	-0,26%	-0,17	64,82	64,98	64,30	65,49	8M	1.825
08/01/2021	1,23%	0,79	64,99	64,20	63,00	64,99	8M	2.016
07/01/2021	4,22%	2,60	64,20	61,80	61,40	64,20	17M	2.867
06/01/2021	0,57%	0,35	61,60	61,25	60,05	62,00	9M	1.769
05/01/2021	0,16%	0,10	61,25	61,40	60,70	61,89	7M	2.252
04/01/2021	1,58%	0,95	61,15	60,21	59,71	61,15	6M	1.782
30/12/2020	-1,65%	-1,01	60,20	61,55	59,60	61,88	29M	2.241
29/12/2020	-1,59%	-0,99	61,21	62,55	60,62	62,95	11M	1.910
28/12/2020	2,64%	1,60	62,20	60,80	60,45	62,99	7M	2.193
23/12/2020	2,62%	1,55	60,60	59,30	59,30	60,60	6M	918
22/12/2020	-0,76%	-0,45	59,05	59,60	58,85	60,10	7M	1.060
21/12/2020	1,59%	0,93	59,50	58,04	58,04	59,50	4M	1.144
18/12/2020	0,09%	0,05	58,57	59,20	58,15	59,60	9M	1.543
17/12/2020	-2,29%	-1,37	58,52	60,08	58,52	60,45	8M	1.861
16/12/2020	0,00%	0,00	59,89	59,92	59,41	60,35	5M	1.117
15/12/2020	0,60%	0,36	59,89	60,00	59,25	60,40	4M	1.302
14/12/2020	-0,63%	-0,38	59,53	59,69	59,31	60,63	4M	1.293
11/12/2020	1,44%	0,85	59,91	59,46	59,06	59,95	3M	949
10/12/2020	-3,64%	-2,23	59,06	62,21	59,01	62,21	7M	1.851
09/12/2020	-0,74%	-0,46	61,29	62,15	60,85	62,44	6M	1.139
08/12/2020	-0,40%	-0,25	61,75	62,00	60,87	62,05	9M	1.609
07/12/2020	-0,64%	-0,40	62,00	62,93	61,10	63,18	13M	1.589
04/12/2020	-1,56%	-0,99	62,40	63,49	62,21	64,00	5M	1.262
03/12/2020	-0,49%	-0,31	63,39	64,00	62,26	64,20	6M	1.422
02/12/2020	2,44%	1,52	63,70	62,18	62,18	64,19	8M	1.104
01/12/2020	-1,30%	-0,82	62,18	63,15	62,07	63,80	4M	1.142
30/11/2020	-1,85%	-1,19	63,00	64,08	62,38	64,09	6M	1.972
27/11/2020	5,61%	3,41	64,19	62,72	62,72	64,49	4M	1.078
26/11/2020	-3,23%	-2,03	60,78	62,99	60,31	63,40	2M	873
25/11/2020	-0,76%	-0,48	62,81	63,29	62,19	63,49	8M	1.108
24/11/2020	-	-	63,29	63,04	61,85	63,29	3M	1.221

Date,Open,High,Low,Close,Volume
11-Jun-21,82.82,83.29,82.39,83.10,3386572
10-Jun-21,81.00,82.29,81.00,82.13,3518470
09-Jun-21,81.15,81.71,80.57,81.00,3851821
08-Jun-21,81.31,81.66,80.32,80.34,7417039
07-Jun-21,80.70,80.96,80.05,80.50,7208094
04-Jun-21,80.39,81.22,79.85,80.79,5639641
02-Jun-21,81.77,82.43,79.63,80.59,9329807
01-Jun-21,82.05,82.05,80.01,81.77,6585696
31-May-21,82.45,83.40,82.20,82.70,1789454
28-May-21,83.17,83.23,82.17,82.17,11769431
27-May-21,83.76,84.46,82.94,83.44,8103247
26-May-21,84.03,84.75,84.02,84.60,4474649
25-May-21,84.01,84.57,83.40,84.03,3555319
24-May-21,82.15,84.00,82.00,84.00,6869675
21-May-21,81.78,82.15,81.30,81.80,4532987
20-May-21,81.09,81.42,80.61,81.10,4326238
19-May-21,79.15,80.52,78.33,80.38,4943618
18-May-21,81.10,81.10,79.42,79.80,4106211
17-May-21,80.15,80.71,79.52,80.50,8580645
14-May-21,79.01,80.28,79.01,80.15,7121860
13-May-21,78.49,79.35,77.81,78.94,9939692
12-May-21,78.60,78.60,76.96,78.49,7731496
11-May-21,79.65,79.65,78.30,78.94,4540593
10-May-21,81.20,81.20,79.50,80.02,9710528
07-May-21,82.70,82.89,81.75,82.77,5434539
06-May-21,82.70,82.70,80.82,82.41,4868874
05-May-21,83.98,83.98,82.66,82.80,6766249
04-May-21,83.58,84.69,81.79,83.98,13441451
03-May-21,85.98,86.00,83.19,83.19,7650521
30-Apr-21,85.60,85.69,84.69,85.30,11741589
29-Apr-21,84.58,86.11,84.58,85.44,10138300
28-Apr-21,86.51,87.64,84.26,84.58,16267351
27-Apr-21,84.20,84.50,82.79,84.50,6511119
26-Apr-21,84.20,84.57,83.27,84.20,6179651
23-Apr-21,82.10,84.68,82.10,84.59,6507725
22-Apr-21,84.38,84.38,81.66,81.90,9697008
20-Apr-21,84.99,84.99,83.16,84.75,7891445
19-Apr-21,85.40,86.34,84.26,85.05,6494699
16-Apr-21,86.25,86.84,84.58,85.47,8604993
15-Apr-21,85.51,86.19,84.50,86.19,5275628
14-Apr-21,86.49,86.79,84.50,84.50,13228410
13-Apr-21,85.49,86.49,85.00,86.49,8832303
12-Apr-21,86.20,86.20,84.39,85.39,10962029
09-Apr-21,84.50,86.19,84.00,86.19,9228477
08-Apr-21,84.37,84.57,83.09,83.87,12614242
07-Apr-21,83.00,84.38,82.23,84.29,8728317
06-Apr-21,84.07,84.07,82.33,83.78,10193404
05-Apr-21,81.70,84.22,80.62,84.07,26022491
01-Apr-21,79.00,81.35,78.90,81.35,16486231
31-Mar-21,78.83,79.20,77.50,77.90,5412954
30-Mar-21,78.90,79.44,78.01,78.83,3758062
29-Mar-21,77.55,78.79,77.43,78.30,4429759
26-Mar-21,77.52,77.62,76.59,77.41,6464452
25-Mar-21,76.31,77.52,75.20,77.52,4248325
24-Mar-21,75.45,76.71,75.43,76.69,4053824
23-Mar-21,75.00,75.58,74.60,75.45,4304786
22-Mar-21,74.40,75.63,74.30,74.51,5755713
19-Mar-21,75.10,75.13,73.62,74.17,8739244
18-Mar-21,76.27,76.68,74.97,75.33,21969729
17-Mar-21,77.93,78.35,77.05,77.75,13791729
16-Mar-21,77.11,78.48,76.70,78.00,10397830
15-Mar-21,76.06,77.11,75.91,77.11,6693241
12-Mar-21,77.55,77.61,75.54,76.03,11612502
11-Mar-21,77.58,78.20,76.99,78.20,7992355
10-Mar-21,79.00,79.15,76.80,77.32,8526419
09-Mar-21,79.61,80.56,78.87,79.12,11854655
08-Mar-21,79.60,80.51,77.88,77.93,11351925
05-Mar-21,77.63,79.75,76.37,79.60,7479567
04-Mar-21,76.22,77.63,74.91,77.63,9825952
03-Mar-21,78.88,79.57,75.04,76.23,11796119
02-Mar-21,78.05,79.47,77.85,78.37,14560368
01-Mar-21,76.29,78.10,75.80,78.00,6541094
26-Feb-21,74.65,76.38,73.81,76.29,12538822
25-Feb-21,74.85,75.50,73.88,74.65,9159524
24-Feb-21,75.60,75.99,73.59,74.32,8574107
23-Feb-21,75.00,76.80,71.49,76.80,14718156
22-Feb-21,74.94,76.25,74.75,75.17,8488705
19-Feb-21,76.90,77.76,74.91,74.91,8120833
18-Feb-21,76.78,76.99,75.85,76.91,7164560
17-Feb-21,75.35,77.00,75.35,77.00,12812775
12-Feb-21,75.30,75.89,74.54,75.30,5599568
11-Feb-21,75.08,75.50,74.05,74.58,6299814
10-Feb-21,75.55,76.30,73.99,74.98,3932805
09-Feb-21,74.56,76.15,74.40,75.59,8549372
08-Feb-21,75.11,75.99,73.15,74.55,11245082
05-Feb-21,74.50,75.29,73.41,75.00,5120427
04-Feb-21,73.90,74.80,73.06,74.08,14486613
03-Feb-21,73.64,75.37,71.50,75.00,30646751
02-Feb-21,69.57,70.11,68.45,70.11,8369226
01-Feb-21,67.50,69.57,66.80,69.09,9293761
29-Jan-21,67.70,67.70,65.80,67.19,7278258
28-Jan-21,64.91,68.36,64.91,67.75,8503677
27-Jan-21,68.50,68.59,64.75,64.88,17217201
26-Jan-21,69.40,69.89,67.00,68.50,9679789
22-Jan-21,69.00,69.60,67.50,69.36,19323483
21-Jan-21,66.49,69.04,66.15,67.70,13585982
20-Jan-21,63.91,67.30,63.76,66.00,13058918
19-Jan-21,62.05,64.35,61.00,63.65,12072731
18-Jan-21,62.31,62.31,60.81,62.05,2457289
15-Jan-21,60.66,62.31,60.25,62.31,4326979
14-Jan-21,62.25,62.35,60.00,60.00,8525940
13-Jan-21,61.53,62.30,60.73,61.91,5785715
12-Jan-21,65.25,65.25,61.41,61.50,14520032
11-Jan-21,64.98,65.49,64.30,64.82,7709260
08-Jan-21,64.20,64.99,63.00,64.99,7977954
07-Jan-21,61.80,64.20,61.40,64.20,17440456
06-Jan-21,61.25,62.00,60.05,61.60,8547975
05-Jan-21,61.40,61.89,60.70,61.25,7397133
04-Jan-21,60.21,61.15,59.71,61.15,5571409
30-Dec-20,61.55,61.88,59.60,60.20,29462136
29-Dec-20,62.55,62.95,60.62,61.21,11311723
28-Dec-20,60.80,62.99,60.45,62.20,6802315
23-Dec-20,59.30,60.60,59.30,60.60,5689917
22-Dec-20,59.60,60.10,58.85,59.05,6839493
21-Dec-20,58.04,59.50,58.04,59.50,3690307
18-Dec-20,59.20,59.60,58.15,58.57,8978140
17-Dec-20,60.08,60.45,58.52,58.52,7858587
16-Dec-20,59.92,60.35,59.41,59.89,5148881
15-Dec-20,60.00,60.40,59.25,59.89,4182299
14-Dec-20,59.69,60.63,59.31,59.53,4328615
11-Dec-20,59.46,59.95,59.06,59.91,3040163
10-Dec-20,62.21,62.21,59.01,59.06,6980128
09-Dec-20,62.15,62.44,60.85,61.29,5816766
08-Dec-20,62.00,62.05,60.87,61.75,8962254
07-Dec-20,62.93,63.18,61.10,62.00,13160884
04-Dec-20,63.49,64.00,62.21,62.40,4561036
03-Dec-20,64.00,64.20,62.26,63.39,5533668
02-Dec-20,62.18,64.19,62.18,63.70,7803001
01-Dec-20,63.15,63.80,62.07,62.18,3584801
30-Nov-20,64.08,64.09,62.38,63.00,6420107
27-Nov-20,62.72,64.49,62.72,64.19,4013010
26-Nov-20,62.99,63.40,60.31,60.78,1908999
25-Nov-20,63.29,63.49,62.19,62.81,8463367
24-Nov-20,63.04,63.29,61.85,63.29,3083158

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOGL34

cotações, gráficos e mais...