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
05/12/2023	1,01%	0,54	54,21	53,50	53,50	55,14	169K	140
04/12/2023	-0,70%	-0,38	53,67	52,96	52,96	54,10	76K	57
01/12/2023	-0,99%	-0,54	54,05	54,59	53,90	55,10	140K	23
30/11/2023	-1,90%	-1,06	54,59	56,58	54,50	56,58	275K	22
29/11/2023	-0,78%	-0,44	55,65	56,10	55,56	56,83	53K	25
28/11/2023	-0,39%	-0,22	56,09	56,31	55,80	56,31	141K	11
27/11/2023	-0,14%	-0,08	56,31	55,26	55,26	56,58	55K	80
24/11/2023	-1,28%	-0,73	56,39	57,00	56,30	57,18	27K	8
23/11/2023	-0,94%	-0,54	57,12	58,02	57,10	59,79	27K	125
22/11/2023	2,13%	1,20	57,66	56,58	56,57	57,84	8K	7
21/11/2023	1,40%	0,78	56,46	56,64	55,80	56,64	24K	10

20/11/2023	-0,52%	-0,29	55,68	55,95	54,96	56,05	195K	1.128
17/11/2023	-0,30%	-0,17	55,97	57,27	55,27	57,27	136K	30
16/11/2023	2,07%	1,14	56,14	56,10	55,27	56,30	88K	30
14/11/2023	0,99%	0,54	55,00	54,75	54,75	55,65	11M	358
13/11/2023	-0,64%	-0,35	54,46	54,81	54,46	55,20	3M	1.081
10/11/2023	1,26%	0,68	54,81	53,70	53,70	54,95	120K	106
09/11/2023	-0,59%	-0,32	54,13	54,40	54,13	55,05	203K	34
08/11/2023	1,43%	0,77	54,45	53,68	53,68	54,80	86K	38
07/11/2023	0,56%	0,30	53,68	53,30	53,30	54,09	1M	34
06/11/2023	0,51%	0,27	53,38	53,11	53,11	53,60	33K	25
03/11/2023	0,61%	0,32	53,11	53,00	52,60	53,30	324K	25
01/11/2023	0,55%	0,29	52,79	52,80	52,54	52,85	32K	15
31/10/2023	-1,13%	-0,60	52,50	53,10	52,29	53,14	26K	19
30/10/2023	3,43%	1,76	53,10	51,54	51,53	53,20	88K	28
27/10/2023	0,04%	0,02	51,34	51,33	50,21	51,57	19K	24
26/10/2023	-2,73%	-1,44	51,32	52,76	51,15	52,76	15K	17
25/10/2023	-5,62%	-3,14	52,76	53,90	52,67	54,90	590K	111
24/10/2023	-2,97%	-1,71	55,90	56,45	55,90	58,51	35K	29
23/10/2023	0,49%	0,28	57,61	57,33	56,71	57,93	16K	17
20/10/2023	-1,90%	-1,11	57,33	58,20	57,18	58,51	67K	207
19/10/2023	-0,07%	-0,04	58,44	58,90	58,36	59,22	30K	13
18/10/2023	-0,49%	-0,29	58,48	58,77	58,48	59,65	191K	37
17/10/2023	-0,22%	-0,13	58,77	60,08	58,40	60,08	366K	374
16/10/2023	0,27%	0,16	58,90	59,92	58,86	59,92	17K	14
13/10/2023	-1,34%	-0,80	58,74	60,74	58,50	60,74	24K	38
11/10/2023	1,48%	0,87	59,54	58,85	58,85	59,77	52K	62
10/10/2023	-1,13%	-0,67	58,67	60,00	58,60	60,00	20K	15
09/10/2023	-0,49%	-0,29	59,34	58,99	58,92	59,93	1M	44
06/10/2023	2,00%	1,17	59,63	57,01	57,01	59,68	31K	23
05/10/2023	0,17%	0,10	58,46	58,99	58,01	58,99	126K	406
04/10/2023	2,24%	1,28	58,36	57,50	57,50	58,50	100K	33
03/10/2023	0,40%	0,23	57,08	57,49	56,60	57,49	107K	46
02/10/2023	2,95%	1,63	56,85	56,33	55,43	57,00	80K	39
29/09/2023	-1,00%	-0,56	55,22	56,89	55,03	56,90	31K	26
28/09/2023	1,40%	0,77	55,78	54,51	54,51	56,28	1M	126
27/09/2023	2,44%	1,31	55,01	53,00	53,00	55,45	2M	25
26/09/2023	-1,47%	-0,80	53,70	53,35	53,21	53,70	11K	13
25/09/2023	1,00%	0,54	54,50	53,96	53,81	54,60	120K	21
22/09/2023	-0,18%	-0,10	53,96	54,35	53,84	54,35	20K	23
21/09/2023	-1,22%	-0,67	54,06	54,73	53,89	54,73	24K	22
20/09/2023	-2,79%	-1,57	54,73	56,99	54,63	56,99	345K	253
19/09/2023	0,11%	0,06	56,30	56,24	55,75	56,41	119K	21
18/09/2023	0,46%	0,26	56,24	55,68	55,68	56,52	154K	29
15/09/2023	-0,73%	-0,41	55,98	56,62	55,81	56,62	13K	16
14/09/2023	0,36%	0,20	56,39	56,00	55,79	56,47	47K	13
13/09/2023	0,20%	0,11	56,19	55,98	55,47	56,24	105K	17
12/09/2023	-0,95%	-0,54	56,08	56,62	56,08	56,88	15K	13
11/09/2023	-0,23%	-0,13	56,62	56,45	56,24	56,87	156K	30
08/09/2023	1,07%	0,60	56,75	56,99	56,73	56,99	24K	21
06/09/2023	-0,67%	-0,38	56,15	56,54	55,66	56,99	248K	766
05/09/2023	0,75%	0,42	56,53	54,89	54,89	56,99	511K	46
04/09/2023	0,30%	0,17	56,11	55,94	55,69	56,40	25K	20
01/09/2023	-1,70%	-0,97	55,94	58,00	54,89	58,00	3M	200
31/08/2023	2,60%	1,44	56,91	55,47	55,47	57,01	71K	196
30/08/2023	1,41%	0,77	55,47	55,12	54,74	55,54	658K	37
29/08/2023	2,42%	1,29	54,70	53,80	53,80	55,40	66K	32
28/08/2023	1,04%	0,55	53,41	53,61	53,41	54,01	91K	18
25/08/2023	-0,32%	-0,17	52,86	52,84	52,31	53,15	70K	10
24/08/2023	-1,56%	-0,84	53,03	53,22	53,03	54,70	920K	30
23/08/2023	1,26%	0,67	53,87	54,01	53,87	54,47	820K	27
22/08/2023	-0,58%	-0,31	53,20	53,24	53,17	53,72	4M	51
21/08/2023	0,79%	0,42	53,51	53,09	52,84	53,59	368K	672
18/08/2023	-1,58%	-0,85	53,09	53,90	52,56	53,93	3M	233
17/08/2023	0,73%	0,39	53,94	53,74	53,54	54,85	103K	157
16/08/2023	-0,83%	-0,45	53,55	54,00	53,31	54,20	179K	33
15/08/2023	-1,37%	-0,75	54,00	55,00	53,91	55,00	198K	135
14/08/2023	2,68%	1,43	54,75	53,31	53,14	54,75	91K	209
11/08/2023	0,79%	0,42	53,32	52,95	52,46	53,32	53K	149
10/08/2023	-0,58%	-0,31	52,90	53,60	52,75	53,66	531K	31
09/08/2023	-1,39%	-0,75	53,21	54,00	53,21	54,00	31K	26
08/08/2023	0,54%	0,29	53,96	54,00	53,60	54,00	36K	21
07/08/2023	3,05%	1,59	53,67	52,08	52,08	53,97	458K	50
04/08/2023	-0,69%	-0,36	52,08	52,44	51,99	53,30	378K	527
03/08/2023	2,14%	1,10	52,44	52,25	52,23	52,65	294K	20
02/08/2023	-2,51%	-1,32	51,34	52,65	51,28	52,65	72K	25
01/08/2023	0,98%	0,51	52,66	52,62	52,10	52,80	403K	626
31/07/2023	-0,36%	-0,19	52,15	52,00	52,00	52,86	440K	47
28/07/2023	2,23%	1,14	52,34	52,52	52,34	52,89	461K	26
27/07/2023	0,35%	0,18	51,20	51,99	51,15	52,48	355K	1.524
26/07/2023	-0,12%	-0,06	51,02	51,21	50,89	51,73	857K	69
25/07/2023	6,06%	2,92	51,08	48,35	47,58	51,08	403K	3.186
24/07/2023	1,22%	0,58	48,16	48,39	47,99	48,53	715K	33
21/07/2023	-0,38%	-0,18	47,58	48,00	47,43	48,00	16K	31
20/07/2023	-2,39%	-1,17	47,76	49,33	47,47	49,48	52K	57
19/07/2023	-1,59%	-0,79	48,93	49,92	48,90	50,05	50K	49
18/07/2023	-0,70%	-0,35	49,72	49,97	49,36	50,10	83K	31
17/07/2023	0,04%	0,02	50,07	50,31	50,03	51,02	134K	37
14/07/2023	0,62%	0,31	50,05	49,74	49,74	50,77	69K	257
13/07/2023	3,71%	1,78	49,74	47,96	47,96	50,20	108K	85
12/07/2023	0,76%	0,36	47,96	47,60	47,60	48,32	67K	40
11/07/2023	0,21%	0,10	47,60	47,50	47,36	48,01	51K	40
10/07/2023	-2,58%	-1,26	47,50	48,32	47,36	48,32	68K	50
07/07/2023	-1,59%	-0,79	48,76	49,50	48,76	49,50	34K	24
06/07/2023	-0,08%	-0,04	49,55	48,80	48,60	49,69	292K	2.042
05/07/2023	2,42%	1,17	49,59	48,42	48,42	49,89	206K	93
04/07/2023	0,52%	0,25	48,42	48,25	47,91	48,86	23K	13
03/07/2023	-0,15%	-0,07	48,17	49,21	44,77	49,21	112K	155
30/06/2023	-0,33%	-0,16	48,24	48,81	48,24	48,96	11K	18
29/06/2023	-0,86%	-0,42	48,40	48,76	48,10	48,78	77K	312
28/06/2023	2,69%	1,28	48,82	47,76	47,63	48,86	26K	28
27/06/2023	0,42%	0,20	47,54	48,29	46,41	48,29	60K	178
26/06/2023	-3,25%	-1,59	47,34	48,51	47,27	48,62	274K	1.340
23/06/2023	-0,33%	-0,16	48,93	49,20	48,55	49,20	55K	34
22/06/2023	2,08%	1,00	49,09	48,09	48,09	49,09	41K	28
21/06/2023	-2,89%	-1,43	48,09	50,50	48,02	50,50	171K	47
20/06/2023	1,54%	0,75	49,52	48,70	48,70	49,88	258K	134
19/06/2023	-2,42%	-1,21	48,77	49,70	46,41	49,70	1M	196
16/06/2023	-0,60%	-0,30	49,98	50,28	49,86	51,07	394K	385
15/06/2023	1,39%	0,69	50,28	50,59	49,44	50,59	25K	38
14/06/2023	-1,41%	-0,71	49,59	50,09	49,51	50,42	120K	239
13/06/2023	0,04%	0,02	50,30	50,51	50,14	50,83	30K	31
12/06/2023	0,90%	0,45	50,28	50,00	49,83	50,44	18K	19
09/06/2023	-0,99%	-0,50	49,83	51,34	49,83	51,34	82K	225
07/06/2023	-3,45%	-1,80	50,33	53,18	50,33	53,18	118K	67
06/06/2023	0,35%	0,18	52,13	51,95	51,95	52,65	835K	443
05/06/2023	0,54%	0,28	51,95	51,66	51,30	52,37	625K	47
02/06/2023	0,17%	0,09	51,67	51,01	51,01	52,12	84K	39
01/06/2023	-1,56%	-0,82	51,58	51,99	51,58	52,44	906K	34
31/05/2023	0,08%	0,04	52,40	51,31	51,31	52,92	197K	41
30/05/2023	0,69%	0,36	52,36	52,50	51,76	53,47	69K	44
29/05/2023	0,06%	0,03	52,00	52,50	51,78	52,50	46K	12
26/05/2023	-0,27%	-0,14	51,97	52,09	51,96	52,49	283K	22
25/05/2023	-	-	52,11	51,03	51,03	52,45	329K	520

Date,Open,High,Low,Close,Volume
05-Dec-23,53.50,55.14,53.50,54.21,168773
04-Dec-23,52.96,54.10,52.96,53.67,75993
01-Dec-23,54.59,55.10,53.90,54.05,140267
30-Nov-23,56.58,56.58,54.50,54.59,275009
29-Nov-23,56.10,56.83,55.56,55.65,52525
28-Nov-23,56.31,56.31,55.80,56.09,141007
27-Nov-23,55.26,56.58,55.26,56.31,54682
24-Nov-23,57.00,57.18,56.30,56.39,27344
23-Nov-23,58.02,59.79,57.10,57.12,26775
22-Nov-23,56.58,57.84,56.57,57.66,8028
21-Nov-23,56.64,56.64,55.80,56.46,24017
20-Nov-23,55.95,56.05,54.96,55.68,195471
17-Nov-23,57.27,57.27,55.27,55.97,135652
16-Nov-23,56.10,56.30,55.27,56.14,88476
14-Nov-23,54.75,55.65,54.75,55.00,10885375
13-Nov-23,54.81,55.20,54.46,54.46,2650628
10-Nov-23,53.70,54.95,53.70,54.81,120367
09-Nov-23,54.40,55.05,54.13,54.13,203407
08-Nov-23,53.68,54.80,53.68,54.45,85900
07-Nov-23,53.30,54.09,53.30,53.68,1046860
06-Nov-23,53.11,53.60,53.11,53.38,33148
03-Nov-23,53.00,53.30,52.60,53.11,324040
01-Nov-23,52.80,52.85,52.54,52.79,32083
31-Oct-23,53.10,53.14,52.29,52.50,26493
30-Oct-23,51.54,53.20,51.53,53.10,88267
27-Oct-23,51.33,51.57,50.21,51.34,18605
26-Oct-23,52.76,52.76,51.15,51.32,15159
25-Oct-23,53.90,54.90,52.67,52.76,590142
24-Oct-23,56.45,58.51,55.90,55.90,35055
23-Oct-23,57.33,57.93,56.71,57.61,15562
20-Oct-23,58.20,58.51,57.18,57.33,67431
19-Oct-23,58.90,59.22,58.36,58.44,29794
18-Oct-23,58.77,59.65,58.48,58.48,190988
17-Oct-23,60.08,60.08,58.40,58.77,366419
16-Oct-23,59.92,59.92,58.86,58.90,16912
13-Oct-23,60.74,60.74,58.50,58.74,24324
11-Oct-23,58.85,59.77,58.85,59.54,52029
10-Oct-23,60.00,60.00,58.60,58.67,19658
09-Oct-23,58.99,59.93,58.92,59.34,1014090
06-Oct-23,57.01,59.68,57.01,59.63,31413
05-Oct-23,58.99,58.99,58.01,58.46,125758
04-Oct-23,57.50,58.50,57.50,58.36,99510
03-Oct-23,57.49,57.49,56.60,57.08,106609
02-Oct-23,56.33,57.00,55.43,56.85,80060
29-Sep-23,56.89,56.90,55.03,55.22,31166
28-Sep-23,54.51,56.28,54.51,55.78,1104383
27-Sep-23,53.00,55.45,53.00,55.01,2042462
26-Sep-23,53.35,53.70,53.21,53.70,11310
25-Sep-23,53.96,54.60,53.81,54.50,120251
22-Sep-23,54.35,54.35,53.84,53.96,20116
21-Sep-23,54.73,54.73,53.89,54.06,24027
20-Sep-23,56.99,56.99,54.63,54.73,345091
19-Sep-23,56.24,56.41,55.75,56.30,119434
18-Sep-23,55.68,56.52,55.68,56.24,153946
15-Sep-23,56.62,56.62,55.81,55.98,13114
14-Sep-23,56.00,56.47,55.79,56.39,46582
13-Sep-23,55.98,56.24,55.47,56.19,105230
12-Sep-23,56.62,56.88,56.08,56.08,14708
11-Sep-23,56.45,56.87,56.24,56.62,156064
08-Sep-23,56.99,56.99,56.73,56.75,23628
06-Sep-23,56.54,56.99,55.66,56.15,247931
05-Sep-23,54.89,56.99,54.89,56.53,511069
04-Sep-23,55.94,56.40,55.69,56.11,25051
01-Sep-23,58.00,58.00,54.89,55.94,2635502
31-Aug-23,55.47,57.01,55.47,56.91,70950
30-Aug-23,55.12,55.54,54.74,55.47,658459
29-Aug-23,53.80,55.40,53.80,54.70,65857
28-Aug-23,53.61,54.01,53.41,53.41,91049
25-Aug-23,52.84,53.15,52.31,52.86,69853
24-Aug-23,53.22,54.70,53.03,53.03,919735
23-Aug-23,54.01,54.47,53.87,53.87,820024
22-Aug-23,53.24,53.72,53.17,53.20,3714248
21-Aug-23,53.09,53.59,52.84,53.51,367945
18-Aug-23,53.90,53.93,52.56,53.09,2844450
17-Aug-23,53.74,54.85,53.54,53.94,103149
16-Aug-23,54.00,54.20,53.31,53.55,179266
15-Aug-23,55.00,55.00,53.91,54.00,198452
14-Aug-23,53.31,54.75,53.14,54.75,91454
11-Aug-23,52.95,53.32,52.46,53.32,52830
10-Aug-23,53.60,53.66,52.75,52.90,530557
09-Aug-23,54.00,54.00,53.21,53.21,30778
08-Aug-23,54.00,54.00,53.60,53.96,35510
07-Aug-23,52.08,53.97,52.08,53.67,458277
04-Aug-23,52.44,53.30,51.99,52.08,378268
03-Aug-23,52.25,52.65,52.23,52.44,293819
02-Aug-23,52.65,52.65,51.28,51.34,71740
01-Aug-23,52.62,52.80,52.10,52.66,402694
31-Jul-23,52.00,52.86,52.00,52.15,439778
28-Jul-23,52.52,52.89,52.34,52.34,461230
27-Jul-23,51.99,52.48,51.15,51.20,355183
26-Jul-23,51.21,51.73,50.89,51.02,857170
25-Jul-23,48.35,51.08,47.58,51.08,403345
24-Jul-23,48.39,48.53,47.99,48.16,714803
21-Jul-23,48.00,48.00,47.43,47.58,16321
20-Jul-23,49.33,49.48,47.47,47.76,52377
19-Jul-23,49.92,50.05,48.90,48.93,49751
18-Jul-23,49.97,50.10,49.36,49.72,83413
17-Jul-23,50.31,51.02,50.03,50.07,134395
14-Jul-23,49.74,50.77,49.74,50.05,69185
13-Jul-23,47.96,50.20,47.96,49.74,108366
12-Jul-23,47.60,48.32,47.60,47.96,66779
11-Jul-23,47.50,48.01,47.36,47.60,50783
10-Jul-23,48.32,48.32,47.36,47.50,67930
07-Jul-23,49.50,49.50,48.76,48.76,33736
06-Jul-23,48.80,49.69,48.60,49.55,292067
05-Jul-23,48.42,49.89,48.42,49.59,206213
04-Jul-23,48.25,48.86,47.91,48.42,22992
03-Jul-23,49.21,49.21,44.77,48.17,112018
30-Jun-23,48.81,48.96,48.24,48.24,10619
29-Jun-23,48.76,48.78,48.10,48.40,77075
28-Jun-23,47.76,48.86,47.63,48.82,25751
27-Jun-23,48.29,48.29,46.41,47.54,59839
26-Jun-23,48.51,48.62,47.27,47.34,274440
23-Jun-23,49.20,49.20,48.55,48.93,55201
22-Jun-23,48.09,49.09,48.09,49.09,40522
21-Jun-23,50.50,50.50,48.02,48.09,170545
20-Jun-23,48.70,49.88,48.70,49.52,257832
19-Jun-23,49.70,49.70,46.41,48.77,1316107
16-Jun-23,50.28,51.07,49.86,49.98,393553
15-Jun-23,50.59,50.59,49.44,50.28,25445
14-Jun-23,50.09,50.42,49.51,49.59,120122
13-Jun-23,50.51,50.83,50.14,50.30,30205
12-Jun-23,50.00,50.44,49.83,50.28,17522
09-Jun-23,51.34,51.34,49.83,49.83,81790
07-Jun-23,53.18,53.18,50.33,50.33,118038
06-Jun-23,51.95,52.65,51.95,52.13,835270
05-Jun-23,51.66,52.37,51.30,51.95,624905
02-Jun-23,51.01,52.12,51.01,51.67,84288
01-Jun-23,51.99,52.44,51.58,51.58,905762
31-May-23,51.31,52.92,51.31,52.40,196678
30-May-23,52.50,53.47,51.76,52.36,68887
29-May-23,52.50,52.50,51.78,52.00,45946
26-May-23,52.09,52.49,51.96,51.97,283141
25-May-23,51.03,52.45,51.03,52.11,328868

*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