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
24/05/2022	-4,61%	-3,27	67,66	68,90	65,53	68,90	872K	272
23/05/2022	0,50%	0,35	70,93	70,51	69,82	71,66	3M	610
20/05/2022	-2,26%	-1,63	70,58	73,10	69,14	73,42	1M	485
19/05/2022	-3,02%	-2,25	72,21	74,46	72,21	74,46	285K	70
18/05/2022	-2,67%	-2,04	74,46	75,82	74,46	76,36	2M	257
17/05/2022	-1,33%	-1,03	76,50	77,53	76,22	77,78	3M	574
16/05/2022	-0,42%	-0,33	77,53	80,00	77,13	80,00	203K	43
13/05/2022	0,80%	0,62	77,86	79,08	77,86	79,48	98K	49
12/05/2022	-1,92%	-1,51	77,24	77,73	75,67	77,94	2M	34
11/05/2022	0,13%	0,10	78,75	77,71	77,71	79,01	2M	40
10/05/2022	1,92%	1,48	78,65	77,17	77,17	79,57	4M	49

09/05/2022	-0,90%	-0,70	77,17	77,43	77,17	78,62	395K	496
06/05/2022	0,88%	0,68	77,87	78,48	77,71	79,01	10M	84
05/05/2022	-3,52%	-2,82	77,19	80,25	77,19	80,32	2M	41
04/05/2022	1,92%	1,51	80,01	78,79	77,45	80,09	2M	37
03/05/2022	-0,36%	-0,28	78,50	78,76	78,23	79,05	1M	21
02/05/2022	3,63%	2,76	78,78	76,43	76,38	79,28	2M	607
29/04/2022	-2,87%	-2,25	76,02	77,12	76,02	77,87	4M	277
28/04/2022	3,37%	2,55	78,27	78,11	77,45	79,62	258K	209
27/04/2022	-3,66%	-2,88	75,72	78,60	75,72	78,60	6M	252
26/04/2022	-1,07%	-0,85	78,60	80,40	78,60	80,83	1M	126
25/04/2022	4,68%	3,55	79,45	78,15	77,60	80,47	2M	421
22/04/2022	-4,11%	-3,25	75,90	78,51	75,90	78,51	151K	136
20/04/2022	-1,74%	-1,40	79,15	81,50	78,90	81,55	150K	50
19/04/2022	2,09%	1,65	80,55	79,89	79,52	81,29	1M	9.896
18/04/2022	-0,75%	-0,60	78,90	79,50	78,72	80,18	5M	87
14/04/2022	-1,84%	-1,49	79,50	80,98	79,50	82,09	87K	64
13/04/2022	1,67%	1,33	80,99	80,00	80,00	81,61	418K	2.735
12/04/2022	-1,73%	-1,40	79,66	81,53	79,52	82,24	236K	173
11/04/2022	-3,37%	-2,83	81,06	83,90	81,06	83,90	570K	279
08/04/2022	-2,76%	-2,38	83,89	86,12	83,89	86,31	2M	63
07/04/2022	0,07%	0,06	86,27	86,21	85,58	86,86	2M	57
06/04/2022	-1,34%	-1,17	86,21	87,37	85,90	87,37	232K	48
05/04/2022	-0,56%	-0,49	87,38	88,42	87,38	88,42	169K	244
04/04/2022	1,58%	1,37	87,87	86,85	86,50	88,55	1M	564
01/04/2022	-2,83%	-2,52	86,50	88,42	86,50	88,42	670K	84
31/03/2022	-1,73%	-1,57	89,02	90,59	89,00	90,60	44K	41
30/03/2022	-0,34%	-0,31	90,59	90,14	90,14	91,21	390K	386
29/03/2022	0,93%	0,84	90,90	90,77	90,00	91,59	111K	27
28/03/2022	1,12%	1,00	90,06	90,13	89,43	90,49	334K	87
25/03/2022	-1,60%	-1,45	89,06	91,44	88,75	91,44	680K	146
24/03/2022	1,50%	1,34	90,51	89,55	88,06	90,75	690K	131
23/03/2022	-2,98%	-2,74	89,17	91,47	89,17	91,47	301K	48
22/03/2022	3,04%	2,71	91,91	89,78	89,37	93,00	3M	553
21/03/2022	-1,77%	-1,61	89,20	90,81	89,20	91,00	2M	38
18/03/2022	1,03%	0,93	90,81	89,87	89,87	91,08	3M	21
17/03/2022	-0,53%	-0,48	89,88	90,50	89,72	90,88	409K	43
16/03/2022	2,16%	1,91	90,36	89,82	88,98	90,83	305K	67
15/03/2022	2,44%	2,11	88,45	87,40	86,93	89,34	189K	177
14/03/2022	-2,12%	-1,87	86,34	88,21	86,07	88,21	1M	412
11/03/2022	-0,50%	-0,44	88,21	89,74	88,21	90,03	4M	314
10/03/2022	-0,55%	-0,49	88,65	88,93	88,48	89,75	292K	113
09/03/2022	4,26%	3,64	89,14	87,41	87,15	89,46	241K	97
08/03/2022	-0,26%	-0,22	85,50	85,72	85,20	87,87	3M	243
07/03/2022	-3,44%	-3,05	85,72	88,77	85,72	88,93	263K	339
04/03/2022	-0,68%	-0,61	88,77	89,39	88,51	90,97	4M	61
03/03/2022	-1,48%	-1,34	89,38	90,72	89,28	91,70	1M	1.135
02/03/2022	-0,96%	-0,88	90,72	95,00	90,72	95,00	439K	58
25/02/2022	0,73%	0,66	91,60	90,94	90,70	92,79	2M	96
24/02/2022	7,49%	6,34	90,94	83,58	83,30	90,94	4M	3.354
23/02/2022	-2,61%	-2,27	84,60	87,66	84,60	87,66	1M	102
22/02/2022	-1,13%	-0,99	86,87	86,10	86,10	89,20	276K	136
21/02/2022	-1,77%	-1,58	87,86	90,28	87,86	90,28	74K	44
18/02/2022	-1,94%	-1,77	89,44	93,33	89,34	93,33	392K	1.275
17/02/2022	-2,00%	-1,86	91,21	93,60	91,21	94,04	317K	252
16/02/2022	-0,23%	-0,21	93,07	93,72	92,68	94,16	64K	49
15/02/2022	-1,21%	-1,14	93,28	95,81	93,28	95,81	2M	72
14/02/2022	0,17%	0,16	94,42	92,50	92,00	94,71	1M	76
11/02/2022	-2,82%	-2,74	94,26	96,98	93,53	96,98	141K	66
10/02/2022	-2,00%	-1,98	97,00	98,98	96,54	98,98	310K	53
09/02/2022	2,24%	2,17	98,98	98,85	97,89	99,62	872K	61
08/02/2022	-1,16%	-1,14	96,81	97,58	96,53	98,40	6M	82
07/02/2022	-4,03%	-4,11	97,95	101,99	97,50	102,06	144K	89
04/02/2022	1,75%	1,76	102,06	102,23	100,54	102,40	92K	47
03/02/2022	-3,15%	-3,26	100,30	98,13	98,13	105,02	83K	41
02/02/2022	7,35%	7,09	103,56	106,21	102,97	107,48	2M	1.766
01/02/2022	0,93%	0,89	96,47	95,58	94,90	97,09	131K	44
31/01/2022	0,56%	0,53	95,58	95,06	94,15	96,26	977K	45
28/01/2022	2,20%	2,05	95,05	93,00	92,23	95,47	2M	43
27/01/2022	-0,19%	-0,18	93,00	93,91	93,00	95,61	3M	70
26/01/2022	0,66%	0,61	93,18	93,68	92,96	95,54	6M	126
25/01/2022	-3,20%	-3,06	92,57	95,63	91,97	95,63	4M	214
24/01/2022	0,98%	0,93	95,63	96,50	91,82	96,50	8M	160
21/01/2022	-2,84%	-2,77	94,70	96,59	94,70	97,09	17M	89
20/01/2022	-2,04%	-2,03	97,47	99,40	96,85	99,50	2M	74
19/01/2022	-2,36%	-2,41	99,50	101,91	98,97	101,91	1M	48
18/01/2022	-1,58%	-1,64	101,91	101,85	99,99	101,91	3M	44
17/01/2022	0,56%	0,58	103,55	102,97	101,71	103,84	27K	33
14/01/2022	0,02%	0,02	102,97	101,99	101,86	103,98	46K	24
13/01/2022	-1,77%	-1,85	102,95	104,34	102,64	105,03	1M	36
12/01/2022	0,53%	0,55	104,80	104,27	104,25	105,41	1M	35
11/01/2022	-0,41%	-0,43	104,25	104,38	103,33	104,55	1M	28
10/01/2022	1,34%	1,38	104,68	103,28	100,99	104,68	2M	1.006
07/01/2022	-1,37%	-1,44	103,30	105,00	102,48	105,00	355K	47
06/01/2022	-0,13%	-0,14	104,74	104,70	104,11	106,20	2M	58
05/01/2022	-4,20%	-4,60	104,88	109,10	104,88	109,17	654K	91
04/01/2022	-0,46%	-0,51	109,48	109,99	109,10	110,59	741K	34
03/01/2022	1,96%	2,11	109,99	108,46	108,43	109,99	303K	28
30/12/2021	-3,59%	-4,02	107,88	115,00	107,88	115,00	9M	689
29/12/2021	1,36%	1,50	111,90	110,55	110,43	111,90	1M	15
28/12/2021	-0,89%	-0,99	110,40	111,62	109,79	112,10	243K	512
27/12/2021	-0,47%	-0,53	111,39	111,92	110,93	111,94	85K	29
23/12/2021	1,40%	1,54	111,92	110,66	110,66	112,94	3M	50
22/12/2021	-0,09%	-0,10	110,38	110,47	109,47	111,82	829K	58
21/12/2021	1,36%	1,48	110,48	109,56	108,71	110,66	155K	41
20/12/2021	0,15%	0,16	109,00	108,83	106,77	109,00	619K	57
17/12/2021	-1,14%	-1,25	108,84	110,09	107,48	110,09	1M	22
16/12/2021	-1,71%	-1,91	110,09	112,00	109,53	112,47	915K	28
15/12/2021	1,62%	1,79	112,00	110,21	108,98	112,00	77K	433
14/12/2021	-1,32%	-1,47	110,21	109,57	107,25	110,21	134K	185
13/12/2021	0,11%	0,12	111,68	111,76	110,56	111,90	4M	54
10/12/2021	0,73%	0,81	111,56	110,52	110,11	111,64	1M	25
09/12/2021	0,97%	1,06	110,75	109,69	109,48	111,46	40K	21
08/12/2021	-1,21%	-1,34	109,69	110,82	108,93	110,82	63K	22
07/12/2021	1,58%	1,73	111,03	109,62	109,62	111,46	204K	23
06/12/2021	1,81%	1,94	109,30	107,36	107,10	109,55	64K	18
03/12/2021	-1,39%	-1,51	107,36	107,71	106,54	108,87	235K	27
02/12/2021	0,61%	0,66	108,87	106,71	106,46	108,87	1M	18
01/12/2021	0,86%	0,92	108,21	108,28	107,94	109,81	717K	18
30/11/2021	-2,37%	-2,60	107,29	109,03	107,01	109,03	679K	118
29/11/2021	3,47%	3,69	109,89	107,43	107,43	109,94	2M	69
26/11/2021	-2,15%	-2,33	106,20	108,50	106,15	108,53	2M	91
25/11/2021	-1,13%	-1,24	108,53	110,00	108,53	110,00	51K	19
24/11/2021	0,23%	0,25	109,77	109,26	108,81	109,77	201K	28
23/11/2021	-0,39%	-0,43	109,52	109,95	109,01	111,12	311K	40
22/11/2021	-2,34%	-2,63	109,95	112,58	109,81	112,58	251K	46
19/11/2021	0,80%	0,89	112,58	112,17	111,29	112,84	356K	101
18/11/2021	1,76%	1,93	111,69	110,44	110,36	112,31	159K	35
17/11/2021	0,10%	0,11	109,76	109,65	108,68	110,21	180K	22
16/11/2021	0,47%	0,51	109,65	109,13	108,36	109,65	81K	31
12/11/2021	3,38%	3,57	109,14	106,04	106,04	109,14	618K	13
11/11/2021	-2,01%	-2,17	105,57	106,61	105,57	106,91	72K	43
10/11/2021	-0,92%	-1,00	107,74	108,73	107,00	108,73	89K	23
09/11/2021	-	-	108,74	110,75	108,16	110,75	95K	29

Date,Open,High,Low,Close,Volume
24-May-22,68.90,68.90,65.53,67.66,871663
23-May-22,70.51,71.66,69.82,70.93,2523561
20-May-22,73.10,73.42,69.14,70.58,1190894
19-May-22,74.46,74.46,72.21,72.21,285060
18-May-22,75.82,76.36,74.46,74.46,1778420
17-May-22,77.53,77.78,76.22,76.50,2710632
16-May-22,80.00,80.00,77.13,77.53,202766
13-May-22,79.08,79.48,77.86,77.86,97654
12-May-22,77.73,77.94,75.67,77.24,1515533
11-May-22,77.71,79.01,77.71,78.75,2347845
10-May-22,77.17,79.57,77.17,78.65,3552884
09-May-22,77.43,78.62,77.17,77.17,394675
06-May-22,78.48,79.01,77.71,77.87,9517303
05-May-22,80.25,80.32,77.19,77.19,1534120
04-May-22,78.79,80.09,77.45,80.01,1525927
03-May-22,78.76,79.05,78.23,78.50,1448855
02-May-22,76.43,79.28,76.38,78.78,1621902
29-Apr-22,77.12,77.87,76.02,76.02,4241633
28-Apr-22,78.11,79.62,77.45,78.27,257753
27-Apr-22,78.60,78.60,75.72,75.72,5897396
26-Apr-22,80.40,80.83,78.60,78.60,1262870
25-Apr-22,78.15,80.47,77.60,79.45,1785217
22-Apr-22,78.51,78.51,75.90,75.90,150583
20-Apr-22,81.50,81.55,78.90,79.15,150317
19-Apr-22,79.89,81.29,79.52,80.55,1375548
18-Apr-22,79.50,80.18,78.72,78.90,5146579
14-Apr-22,80.98,82.09,79.50,79.50,87157
13-Apr-22,80.00,81.61,80.00,80.99,418051
12-Apr-22,81.53,82.24,79.52,79.66,236348
11-Apr-22,83.90,83.90,81.06,81.06,569603
08-Apr-22,86.12,86.31,83.89,83.89,1817942
07-Apr-22,86.21,86.86,85.58,86.27,1720302
06-Apr-22,87.37,87.37,85.90,86.21,232427
05-Apr-22,88.42,88.42,87.38,87.38,168815
04-Apr-22,86.85,88.55,86.50,87.87,1007883
01-Apr-22,88.42,88.42,86.50,86.50,669770
31-Mar-22,90.59,90.60,89.00,89.02,43963
30-Mar-22,90.14,91.21,90.14,90.59,389878
29-Mar-22,90.77,91.59,90.00,90.90,111399
28-Mar-22,90.13,90.49,89.43,90.06,333815
25-Mar-22,91.44,91.44,88.75,89.06,680107
24-Mar-22,89.55,90.75,88.06,90.51,690057
23-Mar-22,91.47,91.47,89.17,89.17,301154
22-Mar-22,89.78,93.00,89.37,91.91,2563991
21-Mar-22,90.81,91.00,89.20,89.20,1509109
18-Mar-22,89.87,91.08,89.87,90.81,3487048
17-Mar-22,90.50,90.88,89.72,89.88,408552
16-Mar-22,89.82,90.83,88.98,90.36,304923
15-Mar-22,87.40,89.34,86.93,88.45,188539
14-Mar-22,88.21,88.21,86.07,86.34,1137445
11-Mar-22,89.74,90.03,88.21,88.21,3587454
10-Mar-22,88.93,89.75,88.48,88.65,292469
09-Mar-22,87.41,89.46,87.15,89.14,241308
08-Mar-22,85.72,87.87,85.20,85.50,2514670
07-Mar-22,88.77,88.93,85.72,85.72,262751
04-Mar-22,89.39,90.97,88.51,88.77,4102502
03-Mar-22,90.72,91.70,89.28,89.38,1198633
02-Mar-22,95.00,95.00,90.72,90.72,438570
25-Feb-22,90.94,92.79,90.70,91.60,2454296
24-Feb-22,83.58,90.94,83.30,90.94,3932342
23-Feb-22,87.66,87.66,84.60,84.60,1457060
22-Feb-22,86.10,89.20,86.10,86.87,276360
21-Feb-22,90.28,90.28,87.86,87.86,74246
18-Feb-22,93.33,93.33,89.34,89.44,391606
17-Feb-22,93.60,94.04,91.21,91.21,316745
16-Feb-22,93.72,94.16,92.68,93.07,63862
15-Feb-22,95.81,95.81,93.28,93.28,2265869
14-Feb-22,92.50,94.71,92.00,94.42,1429462
11-Feb-22,96.98,96.98,93.53,94.26,141036
10-Feb-22,98.98,98.98,96.54,97.00,309637
09-Feb-22,98.85,99.62,97.89,98.98,872450
08-Feb-22,97.58,98.40,96.53,96.81,5791277
07-Feb-22,101.99,102.06,97.50,97.95,144332
04-Feb-22,102.23,102.40,100.54,102.06,91781
03-Feb-22,98.13,105.02,98.13,100.30,83085
02-Feb-22,106.21,107.48,102.97,103.56,1969130
01-Feb-22,95.58,97.09,94.90,96.47,130549
31-Jan-22,95.06,96.26,94.15,95.58,977461
28-Jan-22,93.00,95.47,92.23,95.05,1911683
27-Jan-22,93.91,95.61,93.00,93.00,2578721
26-Jan-22,93.68,95.54,92.96,93.18,6361758
25-Jan-22,95.63,95.63,91.97,92.57,4487637
24-Jan-22,96.50,96.50,91.82,95.63,8231729
21-Jan-22,96.59,97.09,94.70,94.70,17403257
20-Jan-22,99.40,99.50,96.85,97.47,2085829
19-Jan-22,101.91,101.91,98.97,99.50,1073708
18-Jan-22,101.85,101.91,99.99,101.91,3305293
17-Jan-22,102.97,103.84,101.71,103.55,27343
14-Jan-22,101.99,103.98,101.86,102.97,45643
13-Jan-22,104.34,105.03,102.64,102.95,1203661
12-Jan-22,104.27,105.41,104.25,104.80,1124234
11-Jan-22,104.38,104.55,103.33,104.25,1115098
10-Jan-22,103.28,104.68,100.99,104.68,2482840
07-Jan-22,105.00,105.00,102.48,103.30,355199
06-Jan-22,104.70,106.20,104.11,104.74,2300304
05-Jan-22,109.10,109.17,104.88,104.88,654031
04-Jan-22,109.99,110.59,109.10,109.48,741431
03-Jan-22,108.46,109.99,108.43,109.99,303457
30-Dec-21,115.00,115.00,107.88,107.88,9331288
29-Dec-21,110.55,111.90,110.43,111.90,1451695
28-Dec-21,111.62,112.10,109.79,110.40,242827
27-Dec-21,111.92,111.94,110.93,111.39,84569
23-Dec-21,110.66,112.94,110.66,111.92,3165826
22-Dec-21,110.47,111.82,109.47,110.38,829166
21-Dec-21,109.56,110.66,108.71,110.48,155475
20-Dec-21,108.83,109.00,106.77,109.00,618542
17-Dec-21,110.09,110.09,107.48,108.84,1055515
16-Dec-21,112.00,112.47,109.53,110.09,915064
15-Dec-21,110.21,112.00,108.98,112.00,76515
14-Dec-21,109.57,110.21,107.25,110.21,133686
13-Dec-21,111.76,111.90,110.56,111.68,3608446
10-Dec-21,110.52,111.64,110.11,111.56,1157371
09-Dec-21,109.69,111.46,109.48,110.75,39698
08-Dec-21,110.82,110.82,108.93,109.69,62928
07-Dec-21,109.62,111.46,109.62,111.03,204390
06-Dec-21,107.36,109.55,107.10,109.30,64453
03-Dec-21,107.71,108.87,106.54,107.36,235187
02-Dec-21,106.71,108.87,106.46,108.87,1011380
01-Dec-21,108.28,109.81,107.94,108.21,717010
30-Nov-21,109.03,109.03,107.01,107.29,678770
29-Nov-21,107.43,109.94,107.43,109.89,1801900
26-Nov-21,108.50,108.53,106.15,106.20,2332591
25-Nov-21,110.00,110.00,108.53,108.53,51289
24-Nov-21,109.26,109.77,108.81,109.77,201221
23-Nov-21,109.95,111.12,109.01,109.52,310795
22-Nov-21,112.58,112.58,109.81,109.95,250572
19-Nov-21,112.17,112.84,111.29,112.58,356466
18-Nov-21,110.44,112.31,110.36,111.69,158993
17-Nov-21,109.65,110.21,108.68,109.76,180473
16-Nov-21,109.13,109.65,108.36,109.65,81351
12-Nov-21,106.04,109.14,106.04,109.14,617961
11-Nov-21,106.61,106.91,105.57,105.57,71741
10-Nov-21,108.73,108.73,107.00,107.74,89003
09-Nov-21,110.75,110.75,108.16,108.74,94835

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOGL35

cotações, gráficos e mais...