Cotação atual, histórico e gráfico do papel: GOGL35

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 GOGL35:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2025	2,09%	2,33	113,85	109,28	109,28	114,42	110K	56
14/10/2025	0,41%	0,45	111,52	111,07	110,36	113,00	114K	42
13/10/2025	2,06%	2,24	111,07	109,58	109,31	111,17	145K	56
10/10/2025	0,86%	0,93	108,83	106,49	106,49	111,55	367K	387
09/10/2025	-1,11%	-1,21	107,90	110,21	107,75	110,21	63K	24
08/10/2025	-0,70%	-0,77	109,11	107,68	107,68	109,71	44K	25
07/10/2025	-1,10%	-1,22	109,88	108,87	108,87	111,00	4M	77

06/10/2025	2,18%	2,37	111,10	108,46	108,46	111,50	1M	1.446
03/10/2025	-0,59%	-0,65	108,73	107,46	107,46	109,83	2M	75
02/10/2025	0,17%	0,19	109,38	109,19	108,31	110,00	424K	1.134
01/10/2025	1,42%	1,53	109,19	107,50	106,05	109,37	172K	23
30/09/2025	-0,33%	-0,36	107,66	106,91	106,50	108,02	320K	31
29/09/2025	-1,58%	-1,73	108,02	110,85	107,68	110,85	972K	41
26/09/2025	0,12%	0,13	109,75	110,16	109,68	110,64	9M	114
25/09/2025	-0,10%	-0,11	109,62	109,73	107,90	110,10	2M	67
24/09/2025	-0,87%	-0,96	109,73	111,80	109,73	111,80	132K	24
23/09/2025	-1,02%	-1,14	110,69	112,62	110,64	112,83	796K	41
22/09/2025	-1,40%	-1,59	111,83	111,15	111,15	114,10	2M	58
19/09/2025	1,77%	1,97	113,42	112,57	112,15	113,48	20K	22
18/09/2025	1,09%	1,20	111,45	111,36	110,58	112,48	151K	162
17/09/2025	-0,92%	-1,02	110,25	111,16	108,96	111,41	108K	36
16/09/2025	-0,06%	-0,07	111,27	111,56	110,80	112,32	262K	62
15/09/2025	3,60%	3,87	111,34	108,01	108,01	111,74	41K	31
12/09/2025	-0,78%	-0,84	107,47	108,99	107,00	108,99	53K	33
11/09/2025	0,31%	0,34	108,31	108,00	106,91	109,10	92K	32
10/09/2025	-0,26%	-0,28	107,97	108,20	107,76	108,90	69K	68
09/09/2025	2,45%	2,59	108,25	105,66	105,60	108,70	233K	43
08/09/2025	-0,29%	-0,31	105,66	105,97	105,49	107,38	1M	1.683
05/09/2025	0,10%	0,11	105,97	105,79	104,37	106,19	125K	154
04/09/2025	1,10%	1,15	105,86	105,97	103,43	105,97	807K	52
03/09/2025	8,64%	8,33	104,71	102,22	102,22	105,29	589K	117
02/09/2025	-0,27%	-0,26	96,38	94,70	94,43	96,60	651K	64
01/09/2025	1,00%	0,96	96,64	93,76	93,76	97,50	39K	38
29/08/2025	0,12%	0,11	95,68	95,57	95,52	96,63	518K	23
28/08/2025	1,76%	1,65	95,57	92,04	92,04	95,80	51K	29
27/08/2025	0,05%	0,05	93,92	91,99	91,99	94,43	15K	22
26/08/2025	-0,58%	-0,55	93,87	94,42	93,21	94,42	21K	33
25/08/2025	3,39%	3,10	94,42	92,25	92,25	95,12	241K	36
22/08/2025	-0,19%	-0,17	91,32	92,79	91,32	94,12	464K	192
21/08/2025	0,13%	0,12	91,49	92,29	91,09	92,29	241K	91
20/08/2025	-1,27%	-1,18	91,37	91,52	89,94	91,84	50K	22
19/08/2025	0,22%	0,20	92,55	92,79	91,70	93,11	392K	35
18/08/2025	0,37%	0,34	92,35	90,16	90,16	92,70	120K	57
15/08/2025	0,08%	0,07	92,01	91,87	91,87	93,18	499K	42
14/08/2025	1,23%	1,12	91,94	92,29	91,89	92,80	10K	11
13/08/2025	-0,94%	-0,86	90,82	92,09	90,02	92,19	193K	86
12/08/2025	0,41%	0,37	91,68	92,23	90,92	92,23	75K	56
11/08/2025	-0,49%	-0,45	91,31	89,92	89,92	91,80	151K	40
08/08/2025	3,44%	3,05	91,76	88,67	88,67	91,76	389K	1.697
07/08/2025	-3,30%	-3,03	88,71	91,99	88,66	91,99	106K	59
06/08/2025	2,66%	2,38	91,74	89,40	88,65	91,74	211K	34
05/08/2025	-0,10%	-0,09	89,36	90,35	89,28	90,79	136K	35
04/08/2025	2,09%	1,83	89,45	85,86	85,86	89,99	178K	64
01/08/2025	-2,11%	-1,89	87,62	87,71	87,03	88,30	3M	1.452
31/07/2025	-2,19%	-2,00	89,51	91,90	89,51	91,90	46K	34
30/07/2025	0,55%	0,50	91,51	89,18	89,18	92,94	138K	40
29/07/2025	1,46%	1,31	91,01	89,78	89,78	91,14	126K	38
28/07/2025	-0,53%	-0,48	89,70	90,11	89,31	90,68	80K	38
25/07/2025	1,82%	1,61	90,18	89,46	89,00	90,18	117K	25
24/07/2025	2,63%	2,27	88,57	90,03	88,41	91,44	579K	70
23/07/2025	-3,08%	-2,74	86,30	87,14	86,30	89,20	323K	252
22/07/2025	-1,06%	-0,95	89,04	89,81	87,66	89,81	139K	79
21/07/2025	4,20%	3,63	89,99	87,23	87,23	89,99	4M	277
18/07/2025	1,31%	1,12	86,36	85,38	85,33	86,73	55K	37
17/07/2025	0,15%	0,13	85,24	85,97	84,50	85,97	5M	95
16/07/2025	-0,63%	-0,54	85,11	85,65	85,11	86,11	51K	24
15/07/2025	0,82%	0,70	85,65	83,25	83,25	85,94	10M	64
14/07/2025	1,54%	1,29	84,95	83,43	83,43	85,10	273K	28
11/07/2025	1,49%	1,23	83,66	80,78	80,78	84,36	330K	141
10/07/2025	0,84%	0,69	82,43	81,48	81,35	82,92	48K	26
09/07/2025	3,17%	2,51	81,74	80,30	80,01	81,75	7M	40
08/07/2025	-1,75%	-1,41	79,23	81,45	79,15	81,45	4M	132
07/07/2025	0,95%	0,76	80,64	80,67	80,64	81,83	538K	34
04/07/2025	-2,19%	-1,79	79,88	81,67	79,88	82,55	1M	39
03/07/2025	1,09%	0,88	81,67	81,60	80,73	82,15	306K	29
02/07/2025	0,70%	0,56	80,79	80,23	80,10	81,24	177K	169
01/07/2025	-0,06%	-0,05	80,23	80,90	79,54	80,90	61K	50
27/06/2025	0,78%	0,62	80,28	80,46	79,31	81,00	104K	28
26/06/2025	0,54%	0,43	79,66	80,14	78,84	80,14	155K	42
25/06/2025	2,18%	1,69	79,23	78,01	78,00	80,24	6M	115
24/06/2025	2,35%	1,78	77,54	77,11	76,65	77,70	3M	51
23/06/2025	-1,35%	-1,04	75,76	76,88	75,17	77,42	56K	48
20/06/2025	-4,24%	-3,40	76,80	79,40	76,80	80,01	587K	48
18/06/2025	-1,00%	-0,81	80,20	81,83	80,16	81,83	28K	20
17/06/2025	-0,25%	-0,20	81,01	80,48	80,46	81,45	84K	186
16/06/2025	0,21%	0,17	81,21	84,97	80,83	84,97	100K	30
13/06/2025	-0,52%	-0,42	81,04	82,28	80,85	82,43	1M	35
12/06/2025	-1,14%	-0,94	81,46	81,71	81,36	82,35	2M	54
11/06/2025	-1,02%	-0,85	82,40	82,09	82,08	83,93	133K	34
10/06/2025	1,18%	0,97	83,25	82,66	81,98	84,36	688K	45
09/06/2025	1,59%	1,29	82,28	81,80	81,71	82,50	452K	40
06/06/2025	1,82%	1,45	80,99	81,00	79,47	81,58	1M	90
05/06/2025	0,23%	0,18	79,54	80,16	79,04	82,99	914K	48
04/06/2025	1,74%	1,36	79,36	78,49	78,40	79,60	3M	638
03/06/2025	-3,19%	-2,57	78,00	81,38	78,00	81,38	5M	158
02/06/2025	-1,94%	-1,59	80,57	82,99	79,91	82,99	41K	37
30/05/2025	0,87%	0,71	82,16	82,12	80,40	82,16	190K	563
29/05/2025	-0,85%	-0,70	81,45	82,98	81,03	82,98	86K	38
28/05/2025	-0,27%	-0,22	82,15	82,60	81,84	83,16	176K	31
27/05/2025	-2,17%	-1,83	82,37	81,20	81,20	82,37	2M	34
26/05/2025	6,54%	5,17	84,20	79,83	79,64	84,20	62K	12
23/05/2025	-2,98%	-2,43	79,03	82,28	79,03	82,28	1M	32
22/05/2025	1,81%	1,45	81,46	81,36	81,05	83,52	301K	672
21/05/2025	2,84%	2,21	80,01	78,57	77,93	81,84	655K	89
20/05/2025	-0,13%	-0,10	77,80	79,36	77,80	80,00	117K	85
19/05/2025	-1,19%	-0,94	77,90	79,63	77,72	79,63	87K	42
16/05/2025	1,19%	0,93	78,84	77,90	77,89	80,49	41K	34
15/05/2025	-0,06%	-0,05	77,91	78,50	77,91	78,91	186K	27
14/05/2025	3,42%	2,58	77,96	76,14	75,32	78,75	354K	45
13/05/2025	0,13%	0,10	75,38	75,44	74,19	75,70	121K	30
12/05/2025	3,83%	2,78	75,28	73,24	73,24	76,19	107K	46
09/05/2025	-1,23%	-0,90	72,50	73,82	72,50	73,82	154K	269
08/05/2025	0,73%	0,53	73,40	73,84	73,27	74,45	8M	45
07/05/2025	-6,99%	-5,48	72,87	78,01	71,77	79,25	5M	100
06/05/2025	-0,46%	-0,36	78,35	79,50	77,94	79,50	305K	29
05/05/2025	1,67%	1,29	78,71	78,20	77,10	79,27	278K	49
02/05/2025	2,08%	1,58	77,42	77,39	77,33	78,52	2M	64
30/04/2025	-0,25%	-0,19	75,84	76,03	74,32	76,06	39K	33
29/04/2025	0,03%	0,02	76,03	76,29	75,46	76,29	130K	27
28/04/2025	-2,31%	-1,80	76,01	77,60	75,75	77,60	354K	39
25/04/2025	2,37%	1,80	77,81	78,72	77,04	79,31	404K	57
24/04/2025	1,81%	1,35	76,01	74,62	74,62	76,29	1M	34
23/04/2025	2,27%	1,66	74,66	73,00	73,00	75,68	1M	55
22/04/2025	-1,24%	-0,92	73,00	72,50	72,50	73,60	1M	71
17/04/2025	-2,58%	-1,96	73,92	76,80	73,86	76,80	460K	57
16/04/2025	-2,01%	-1,56	75,88	77,44	75,29	77,44	401K	43
15/04/2025	-1,74%	-1,37	77,44	79,60	77,44	79,60	31K	33
14/04/2025	1,61%	1,25	78,81	78,35	78,31	79,84	29K	26
11/04/2025	2,54%	1,92	77,56	76,51	76,51	77,92	954K	31
10/04/2025	-2,94%	-2,29	75,64	78,71	75,64	78,71	2M	64
09/04/2025	7,70%	5,57	77,93	73,52	73,52	78,00	547K	121
08/04/2025	-0,65%	-0,47	72,36	74,97	72,12	76,08	3M	485
07/04/2025	0,73%	0,53	72,83	73,03	69,84	74,76	3M	2.931
04/04/2025	-	-	72,30	72,12	71,29	73,64	159K	324

Date,Open,High,Low,Close,Volume
15-Oct-25,109.28,114.42,109.28,113.85,110069
14-Oct-25,111.07,113.00,110.36,111.52,114407
13-Oct-25,109.58,111.17,109.31,111.07,144999
10-Oct-25,106.49,111.55,106.49,108.83,367087
09-Oct-25,110.21,110.21,107.75,107.90,62729
08-Oct-25,107.68,109.71,107.68,109.11,44478
07-Oct-25,108.87,111.00,108.87,109.88,3588291
06-Oct-25,108.46,111.50,108.46,111.10,1173088
03-Oct-25,107.46,109.83,107.46,108.73,1609642
02-Oct-25,109.19,110.00,108.31,109.38,423889
01-Oct-25,107.50,109.37,106.05,109.19,171621
30-Sep-25,106.91,108.02,106.50,107.66,320182
29-Sep-25,110.85,110.85,107.68,108.02,972291
26-Sep-25,110.16,110.64,109.68,109.75,9025922
25-Sep-25,109.73,110.10,107.90,109.62,2254532
24-Sep-25,111.80,111.80,109.73,109.73,131866
23-Sep-25,112.62,112.83,110.64,110.69,795533
22-Sep-25,111.15,114.10,111.15,111.83,1883486
19-Sep-25,112.57,113.48,112.15,113.42,19892
18-Sep-25,111.36,112.48,110.58,111.45,151323
17-Sep-25,111.16,111.41,108.96,110.25,108218
16-Sep-25,111.56,112.32,110.80,111.27,262376
15-Sep-25,108.01,111.74,108.01,111.34,40602
12-Sep-25,108.99,108.99,107.00,107.47,52743
11-Sep-25,108.00,109.10,106.91,108.31,91598
10-Sep-25,108.20,108.90,107.76,107.97,69379
09-Sep-25,105.66,108.70,105.60,108.25,233022
08-Sep-25,105.97,107.38,105.49,105.66,1354225
05-Sep-25,105.79,106.19,104.37,105.97,124694
04-Sep-25,105.97,105.97,103.43,105.86,807126
03-Sep-25,102.22,105.29,102.22,104.71,588954
02-Sep-25,94.70,96.60,94.43,96.38,650921
01-Sep-25,93.76,97.50,93.76,96.64,39233
29-Aug-25,95.57,96.63,95.52,95.68,517552
28-Aug-25,92.04,95.80,92.04,95.57,50857
27-Aug-25,91.99,94.43,91.99,93.92,14939
26-Aug-25,94.42,94.42,93.21,93.87,20734
25-Aug-25,92.25,95.12,92.25,94.42,240776
22-Aug-25,92.79,94.12,91.32,91.32,464205
21-Aug-25,92.29,92.29,91.09,91.49,240968
20-Aug-25,91.52,91.84,89.94,91.37,49690
19-Aug-25,92.79,93.11,91.70,92.55,392485
18-Aug-25,90.16,92.70,90.16,92.35,119720
15-Aug-25,91.87,93.18,91.87,92.01,499419
14-Aug-25,92.29,92.80,91.89,91.94,9674
13-Aug-25,92.09,92.19,90.02,90.82,193142
12-Aug-25,92.23,92.23,90.92,91.68,74837
11-Aug-25,89.92,91.80,89.92,91.31,151386
08-Aug-25,88.67,91.76,88.67,91.76,389271
07-Aug-25,91.99,91.99,88.66,88.71,106006
06-Aug-25,89.40,91.74,88.65,91.74,210676
05-Aug-25,90.35,90.79,89.28,89.36,136127
04-Aug-25,85.86,89.99,85.86,89.45,178155
01-Aug-25,87.71,88.30,87.03,87.62,2646353
31-Jul-25,91.90,91.90,89.51,89.51,45725
30-Jul-25,89.18,92.94,89.18,91.51,137676
29-Jul-25,89.78,91.14,89.78,91.01,126306
28-Jul-25,90.11,90.68,89.31,89.70,80189
25-Jul-25,89.46,90.18,89.00,90.18,116997
24-Jul-25,90.03,91.44,88.41,88.57,579443
23-Jul-25,87.14,89.20,86.30,86.30,323006
22-Jul-25,89.81,89.81,87.66,89.04,139159
21-Jul-25,87.23,89.99,87.23,89.99,3603882
18-Jul-25,85.38,86.73,85.33,86.36,54900
17-Jul-25,85.97,85.97,84.50,85.24,5397630
16-Jul-25,85.65,86.11,85.11,85.11,50828
15-Jul-25,83.25,85.94,83.25,85.65,9599200
14-Jul-25,83.43,85.10,83.43,84.95,272709
11-Jul-25,80.78,84.36,80.78,83.66,329964
10-Jul-25,81.48,82.92,81.35,82.43,48041
09-Jul-25,80.30,81.75,80.01,81.74,7414784
08-Jul-25,81.45,81.45,79.15,79.23,4119379
07-Jul-25,80.67,81.83,80.64,80.64,537592
04-Jul-25,81.67,82.55,79.88,79.88,1287524
03-Jul-25,81.60,82.15,80.73,81.67,306268
02-Jul-25,80.23,81.24,80.10,80.79,176884
01-Jul-25,80.90,80.90,79.54,80.23,61361
27-Jun-25,80.46,81.00,79.31,80.28,103826
26-Jun-25,80.14,80.14,78.84,79.66,155021
25-Jun-25,78.01,80.24,78.00,79.23,5906794
24-Jun-25,77.11,77.70,76.65,77.54,2634512
23-Jun-25,76.88,77.42,75.17,75.76,56179
20-Jun-25,79.40,80.01,76.80,76.80,587178
18-Jun-25,81.83,81.83,80.16,80.20,27695
17-Jun-25,80.48,81.45,80.46,81.01,83855
16-Jun-25,84.97,84.97,80.83,81.21,100299
13-Jun-25,82.28,82.43,80.85,81.04,1223617
12-Jun-25,81.71,82.35,81.36,81.46,1737847
11-Jun-25,82.09,83.93,82.08,82.40,132565
10-Jun-25,82.66,84.36,81.98,83.25,688082
09-Jun-25,81.80,82.50,81.71,82.28,451804
06-Jun-25,81.00,81.58,79.47,80.99,1485979
05-Jun-25,80.16,82.99,79.04,79.54,914006
04-Jun-25,78.49,79.60,78.40,79.36,2657412
03-Jun-25,81.38,81.38,78.00,78.00,4865526
02-Jun-25,82.99,82.99,79.91,80.57,41068
30-May-25,82.12,82.16,80.40,82.16,190199
29-May-25,82.98,82.98,81.03,81.45,86105
28-May-25,82.60,83.16,81.84,82.15,175823
27-May-25,81.20,82.37,81.20,82.37,2059475
26-May-25,79.83,84.20,79.64,84.20,61662
23-May-25,82.28,82.28,79.03,79.03,1223169
22-May-25,81.36,83.52,81.05,81.46,300725
21-May-25,78.57,81.84,77.93,80.01,655147
20-May-25,79.36,80.00,77.80,77.80,116644
19-May-25,79.63,79.63,77.72,77.90,86839
16-May-25,77.90,80.49,77.89,78.84,40797
15-May-25,78.50,78.91,77.91,77.91,186215
14-May-25,76.14,78.75,75.32,77.96,354068
13-May-25,75.44,75.70,74.19,75.38,121409
12-May-25,73.24,76.19,73.24,75.28,106775
09-May-25,73.82,73.82,72.50,72.50,154054
08-May-25,73.84,74.45,73.27,73.40,7621636
07-May-25,78.01,79.25,71.77,72.87,5456338
06-May-25,79.50,79.50,77.94,78.35,304507
05-May-25,78.20,79.27,77.10,78.71,278441
02-May-25,77.39,78.52,77.33,77.42,1537851
30-Apr-25,76.03,76.06,74.32,75.84,39022
29-Apr-25,76.29,76.29,75.46,76.03,130356
28-Apr-25,77.60,77.60,75.75,76.01,353861
25-Apr-25,78.72,79.31,77.04,77.81,404229
24-Apr-25,74.62,76.29,74.62,76.01,1169582
23-Apr-25,73.00,75.68,73.00,74.66,1399537
22-Apr-25,72.50,73.60,72.50,73.00,1096581
17-Apr-25,76.80,76.80,73.86,73.92,459793
16-Apr-25,77.44,77.44,75.29,75.88,401146
15-Apr-25,79.60,79.60,77.44,77.44,31311
14-Apr-25,78.35,79.84,78.31,78.81,28683
11-Apr-25,76.51,77.92,76.51,77.56,954139
10-Apr-25,78.71,78.71,75.64,75.64,1809034
09-Apr-25,73.52,78.00,73.52,77.93,546536
08-Apr-25,74.97,76.08,72.12,72.36,2736178
07-Apr-25,73.03,74.76,69.84,72.83,2851487
04-Apr-25,72.12,73.64,71.29,72.30,159240

*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: GOGL35