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
20/10/2021	-1,78%	-1,92	105,70	106,90	104,97	106,90	83K	23
19/10/2021	2,13%	2,24	107,62	106,54	106,00	107,62	193K	100
18/10/2021	1,96%	2,03	105,38	103,35	103,35	105,38	60K	16
15/10/2021	-0,87%	-0,91	103,35	104,26	102,46	104,26	132K	21
14/10/2021	2,53%	2,57	104,26	103,15	103,15	104,26	259K	18
13/10/2021	-1,56%	-1,61	101,69	102,44	101,30	102,44	1M	21
11/10/2021	0,84%	0,86	103,30	103,00	102,27	103,53	294K	127
08/10/2021	-0,29%	-0,30	102,44	102,36	102,17	103,11	12M	23
07/10/2021	1,99%	2,00	102,74	100,74	100,74	103,00	326K	314
06/10/2021	0,61%	0,61	100,74	101,33	98,98	101,33	60K	25
05/10/2021	3,78%	3,65	100,13	97,54	97,46	100,13	157K	28

04/10/2021	-1,88%	-1,85	96,48	98,40	95,30	98,40	86K	67
01/10/2021	1,59%	1,54	98,33	96,66	95,80	98,33	108K	32
30/09/2021	-1,08%	-1,06	96,79	97,85	96,52	98,36	208K	34
29/09/2021	-0,39%	-0,38	97,85	99,30	97,65	99,48	149K	109
28/09/2021	-3,52%	-3,58	98,23	101,81	98,23	101,81	1M	25
27/09/2021	-0,14%	-0,14	101,81	101,94	99,87	101,95	77K	26
24/09/2021	1,25%	1,26	101,95	100,97	100,97	101,95	311K	160
23/09/2021	1,73%	1,71	100,69	100,00	99,80	100,69	99K	8
22/09/2021	-0,04%	-0,04	98,98	97,03	97,03	99,27	82K	18
21/09/2021	-0,25%	-0,25	99,02	99,20	98,19	99,33	1M	227
20/09/2021	-0,53%	-0,53	99,27	99,80	98,00	99,80	81K	25
17/09/2021	-2,09%	-2,13	99,80	101,93	99,58	102,06	80K	95
16/09/2021	0,13%	0,13	101,93	101,77	101,02	101,93	2M	19
15/09/2021	1,00%	1,01	101,80	100,79	100,06	101,90	1M	22
14/09/2021	0,64%	0,64	100,79	100,15	99,83	100,83	533K	19
13/09/2021	0,81%	0,80	100,15	100,10	99,24	100,19	440K	25
10/09/2021	-1,96%	-1,99	99,35	101,98	99,35	101,98	632K	267
09/09/2021	-1,60%	-1,65	101,34	102,98	101,00	102,98	67K	35
08/09/2021	2,39%	2,40	102,99	100,00	100,00	102,99	955K	554
06/09/2021	0,10%	0,10	100,59	101,51	99,55	101,51	116K	26
03/09/2021	0,77%	0,77	100,49	99,60	98,80	100,59	9M	460
02/09/2021	-1,38%	-1,40	99,72	101,12	99,56	101,12	121K	25
01/09/2021	0,33%	0,33	101,12	100,79	100,59	101,13	152K	314
31/08/2021	-0,34%	-0,34	100,79	100,15	99,60	100,91	154K	22
30/08/2021	0,41%	0,41	101,13	100,00	100,00	101,59	457K	180
27/08/2021	0,65%	0,65	100,72	99,00	99,00	100,72	1M	125
26/08/2021	0,45%	0,45	100,07	99,62	99,58	100,18	2M	16
25/08/2021	-0,43%	-0,43	99,62	100,05	99,21	100,32	106K	27
24/08/2021	-1,53%	-1,55	100,05	101,59	99,72	101,59	2M	45
23/08/2021	1,98%	1,97	101,60	99,63	99,32	102,19	400K	38
20/08/2021	0,40%	0,40	99,63	100,40	99,23	100,40	1M	20
19/08/2021	0,80%	0,79	99,23	97,97	97,97	99,40	88K	44
18/08/2021	1,78%	1,72	98,44	96,72	96,00	98,71	364K	40
17/08/2021	-1,28%	-1,25	96,72	97,43	96,15	97,43	86K	19
16/08/2021	1,05%	1,02	97,97	96,95	95,25	97,97	22K	31
13/08/2021	0,01%	0,01	96,95	96,94	96,26	97,43	81K	185
12/08/2021	0,70%	0,67	96,94	96,27	95,66	96,94	69K	16
11/08/2021	0,46%	0,44	96,27	96,45	95,48	96,45	51K	24
10/08/2021	-0,95%	-0,92	95,83	96,14	95,43	97,00	973K	65
09/08/2021	1,04%	1,00	96,75	96,56	95,43	96,78	90K	25
06/08/2021	0,41%	0,39	95,75	95,32	95,00	96,02	30K	20
05/08/2021	1,03%	0,97	95,36	93,59	92,81	95,36	91K	37
04/08/2021	0,47%	0,44	94,39	93,95	93,67	95,15	97K	16
03/08/2021	0,50%	0,47	93,95	93,48	93,48	95,30	1M	19
02/08/2021	-0,76%	-0,72	93,48	94,20	92,38	94,20	304K	160
30/07/2021	2,26%	2,08	94,20	93,23	92,12	94,20	563K	32
29/07/2021	-1,53%	-1,43	92,12	93,60	91,77	93,60	176K	20
28/07/2021	-0,34%	-0,32	93,55	95,59	93,10	95,73	96K	20
27/07/2021	-2,61%	-2,52	93,87	96,40	93,48	96,55	125K	31
26/07/2021	0,79%	0,76	96,39	95,63	95,19	96,39	1M	183
23/07/2021	2,97%	2,76	95,63	92,96	92,88	96,40	29K	15
22/07/2021	1,25%	1,15	92,87	90,99	90,99	92,87	42K	15
21/07/2021	-0,09%	-0,08	91,72	92,52	91,45	92,52	2M	31
20/07/2021	1,94%	1,75	91,80	91,10	90,65	91,80	116K	25
19/07/2021	0,39%	0,35	90,05	90,20	89,43	91,00	2M	19
16/07/2021	-0,30%	-0,27	89,70	89,73	89,06	89,93	23K	12
15/07/2021	0,13%	0,12	89,97	89,51	89,07	90,12	699K	18
14/07/2021	-0,87%	-0,79	89,85	90,00	89,44	90,00	3M	37
13/07/2021	0,32%	0,29	90,64	90,45	90,38	91,20	46K	17
12/07/2021	-0,56%	-0,51	90,35	90,86	89,95	91,20	2M	46
08/07/2021	0,17%	0,15	90,86	90,20	90,11	91,08	106K	14
07/07/2021	0,48%	0,43	90,71	90,28	90,28	91,64	317K	26
06/07/2021	4,33%	3,75	90,28	87,95	87,95	90,28	102K	36
05/07/2021	0,06%	0,05	86,53	86,52	86,48	87,90	8K	27
02/07/2021	2,08%	1,76	86,48	85,40	85,30	87,00	1M	75
01/07/2021	1,57%	1,31	84,72	82,85	82,70	85,18	375K	115
30/06/2021	0,62%	0,51	83,41	83,57	83,30	83,59	44K	12
29/06/2021	-0,19%	-0,16	82,90	83,06	82,80	83,28	2M	17
28/06/2021	-0,41%	-0,34	83,06	84,02	83,00	84,32	184K	23
25/06/2021	0,41%	0,34	83,40	83,06	83,04	84,67	2M	158
24/06/2021	-0,56%	-0,47	83,06	83,92	83,06	83,92	51K	7
23/06/2021	-0,57%	-0,48	83,53	84,01	83,53	84,24	22K	16
22/06/2021	-0,64%	-0,54	84,01	84,72	84,01	85,20	4M	95
21/06/2021	-0,02%	-0,02	84,55	83,56	83,56	85,14	52K	14
18/06/2021	-0,26%	-0,22	84,57	84,79	83,77	85,13	528K	21
17/06/2021	0,34%	0,29	84,79	84,50	84,16	85,36	98K	14
16/06/2021	-0,11%	-0,09	84,50	86,39	83,78	86,39	224K	117
15/06/2021	-1,17%	-1,00	84,59	85,66	84,59	85,95	121K	15
14/06/2021	-0,07%	-0,06	85,59	86,40	84,49	86,40	34K	14
11/06/2021	1,10%	0,93	85,65	84,72	84,72	86,22	36K	15
10/06/2021	0,83%	0,70	84,72	84,02	84,02	85,20	91K	18
09/06/2021	1,13%	0,94	84,02	83,84	83,84	84,68	73K	11
08/06/2021	0,63%	0,52	83,08	83,55	82,72	83,84	123K	36
07/06/2021	0,70%	0,57	82,56	82,50	82,00	83,12	195K	24
04/06/2021	0,40%	0,33	81,99	81,68	81,68	82,88	76K	21
02/06/2021	-2,26%	-1,89	81,66	83,98	81,29	84,16	187K	36
01/06/2021	-1,88%	-1,60	83,55	85,15	82,91	85,15	2M	43
31/05/2021	1,66%	1,39	85,15	84,44	84,44	85,15	42K	13
28/05/2021	-1,95%	-1,67	83,76	84,50	83,76	84,72	78K	21
27/05/2021	-1,17%	-1,01	85,43	86,50	85,00	86,50	69K	22
26/05/2021	0,59%	0,51	86,44	85,95	85,95	86,69	690K	565
25/05/2021	0,13%	0,11	85,93	85,82	85,17	85,93	84K	81
24/05/2021	2,85%	2,38	85,82	84,44	84,44	85,82	53K	16
21/05/2021	1,07%	0,88	83,44	83,44	83,35	83,91	9K	14
20/05/2021	0,93%	0,76	82,56	81,84	81,84	83,09	36K	18
19/05/2021	0,66%	0,54	81,80	81,26	80,30	81,80	427K	10
18/05/2021	-0,51%	-0,42	81,26	81,84	81,14	82,17	8K	8
17/05/2021	0,63%	0,51	81,68	81,41	80,96	81,68	61K	26
14/05/2021	1,17%	0,94	81,17	80,62	80,31	81,54	1M	183
13/05/2021	1,05%	0,83	80,23	80,00	79,15	80,31	86K	22
12/05/2021	-1,10%	-0,88	79,40	80,00	78,40	80,00	1M	41
11/05/2021	-1,57%	-1,28	80,28	81,56	79,90	81,56	227K	25
10/05/2021	-2,93%	-2,46	81,56	82,94	81,46	82,94	48K	43
07/05/2021	-0,04%	-0,03	84,02	83,95	83,40	84,15	1M	106
06/05/2021	-0,67%	-0,57	84,05	83,51	82,46	84,05	111K	27
05/05/2021	-0,79%	-0,67	84,62	85,02	84,25	85,30	1M	47
04/05/2021	-1,75%	-1,52	85,29	88,62	84,00	88,62	2M	30
03/05/2021	-0,73%	-0,64	86,81	87,70	86,09	87,95	154K	63
30/04/2021	0,82%	0,71	87,45	86,75	85,85	87,66	1M	110
29/04/2021	1,60%	1,37	86,74	86,27	86,25	87,06	792K	27
28/04/2021	1,04%	0,88	85,37	86,30	85,37	88,52	824K	346
27/04/2021	-0,41%	-0,35	84,49	84,84	83,62	84,84	86K	65
26/04/2021	-0,41%	-0,35	84,84	85,19	84,29	85,23	127K	417
23/04/2021	3,11%	2,57	85,19	82,95	82,60	85,22	1M	84
22/04/2021	-3,04%	-2,59	82,62	84,00	82,35	84,34	285K	831
20/04/2021	-0,32%	-0,27	85,21	85,48	83,65	85,48	595K	29
19/04/2021	-0,60%	-0,52	85,48	87,03	84,85	87,03	2M	29
16/04/2021	-0,75%	-0,65	86,00	86,99	85,40	86,99	262K	25
15/04/2021	1,37%	1,17	86,65	84,81	84,81	86,65	3M	138
14/04/2021	-1,46%	-1,27	85,48	86,30	85,48	87,10	31K	20
13/04/2021	0,51%	0,44	86,75	86,60	85,64	86,75	1M	28
12/04/2021	-0,42%	-0,36	86,31	86,67	85,20	86,67	282K	26
09/04/2021	-	-	86,67	85,62	84,85	86,67	2M	1.555

Date,Open,High,Low,Close,Volume
20-Oct-21,106.90,106.90,104.97,105.70,83424
19-Oct-21,106.54,107.62,106.00,107.62,193280
18-Oct-21,103.35,105.38,103.35,105.38,59993
15-Oct-21,104.26,104.26,102.46,103.35,132062
14-Oct-21,103.15,104.26,103.15,104.26,259226
13-Oct-21,102.44,102.44,101.30,101.69,1118828
11-Oct-21,103.00,103.53,102.27,103.30,293918
08-Oct-21,102.36,103.11,102.17,102.44,12181827
07-Oct-21,100.74,103.00,100.74,102.74,325734
06-Oct-21,101.33,101.33,98.98,100.74,59903
05-Oct-21,97.54,100.13,97.46,100.13,156603
04-Oct-21,98.40,98.40,95.30,96.48,86167
01-Oct-21,96.66,98.33,95.80,98.33,108388
30-Sep-21,97.85,98.36,96.52,96.79,208064
29-Sep-21,99.30,99.48,97.65,97.85,149455
28-Sep-21,101.81,101.81,98.23,98.23,1309788
27-Sep-21,101.94,101.95,99.87,101.81,76682
24-Sep-21,100.97,101.95,100.97,101.95,311187
23-Sep-21,100.00,100.69,99.80,100.69,99373
22-Sep-21,97.03,99.27,97.03,98.98,81565
21-Sep-21,99.20,99.33,98.19,99.02,1473373
20-Sep-21,99.80,99.80,98.00,99.27,80969
17-Sep-21,101.93,102.06,99.58,99.80,80476
16-Sep-21,101.77,101.93,101.02,101.93,1851556
15-Sep-21,100.79,101.90,100.06,101.80,1447599
14-Sep-21,100.15,100.83,99.83,100.79,532842
13-Sep-21,100.10,100.19,99.24,100.15,440085
10-Sep-21,101.98,101.98,99.35,99.35,631823
09-Sep-21,102.98,102.98,101.00,101.34,67190
08-Sep-21,100.00,102.99,100.00,102.99,954528
06-Sep-21,101.51,101.51,99.55,100.59,116483
03-Sep-21,99.60,100.59,98.80,100.49,8783487
02-Sep-21,101.12,101.12,99.56,99.72,120705
01-Sep-21,100.79,101.13,100.59,101.12,151526
31-Aug-21,100.15,100.91,99.60,100.79,154260
30-Aug-21,100.00,101.59,100.00,101.13,457107
27-Aug-21,99.00,100.72,99.00,100.72,1124829
26-Aug-21,99.62,100.18,99.58,100.07,1696461
25-Aug-21,100.05,100.32,99.21,99.62,105654
24-Aug-21,101.59,101.59,99.72,100.05,1780206
23-Aug-21,99.63,102.19,99.32,101.60,399949
20-Aug-21,100.40,100.40,99.23,99.63,1028760
19-Aug-21,97.97,99.40,97.97,99.23,87607
18-Aug-21,96.72,98.71,96.00,98.44,363904
17-Aug-21,97.43,97.43,96.15,96.72,85864
16-Aug-21,96.95,97.97,95.25,97.97,21839
13-Aug-21,96.94,97.43,96.26,96.95,81472
12-Aug-21,96.27,96.94,95.66,96.94,69053
11-Aug-21,96.45,96.45,95.48,96.27,50762
10-Aug-21,96.14,97.00,95.43,95.83,972595
09-Aug-21,96.56,96.78,95.43,96.75,89974
06-Aug-21,95.32,96.02,95.00,95.75,30027
05-Aug-21,93.59,95.36,92.81,95.36,90988
04-Aug-21,93.95,95.15,93.67,94.39,96768
03-Aug-21,93.48,95.30,93.48,93.95,1139453
02-Aug-21,94.20,94.20,92.38,93.48,303993
30-Jul-21,93.23,94.20,92.12,94.20,562515
29-Jul-21,93.60,93.60,91.77,92.12,175917
28-Jul-21,95.59,95.73,93.10,93.55,96422
27-Jul-21,96.40,96.55,93.48,93.87,124917
26-Jul-21,95.63,96.39,95.19,96.39,1198830
23-Jul-21,92.96,96.40,92.88,95.63,28777
22-Jul-21,90.99,92.87,90.99,92.87,41604
21-Jul-21,92.52,92.52,91.45,91.72,2160920
20-Jul-21,91.10,91.80,90.65,91.80,116033
19-Jul-21,90.20,91.00,89.43,90.05,1969944
16-Jul-21,89.73,89.93,89.06,89.70,22949
15-Jul-21,89.51,90.12,89.07,89.97,699218
14-Jul-21,90.00,90.00,89.44,89.85,2848913
13-Jul-21,90.45,91.20,90.38,90.64,46121
12-Jul-21,90.86,91.20,89.95,90.35,1553876
08-Jul-21,90.20,91.08,90.11,90.86,106093
07-Jul-21,90.28,91.64,90.28,90.71,317491
06-Jul-21,87.95,90.28,87.95,90.28,101541
05-Jul-21,86.52,87.90,86.48,86.53,8285
02-Jul-21,85.40,87.00,85.30,86.48,1446339
01-Jul-21,82.85,85.18,82.70,84.72,375078
30-Jun-21,83.57,83.59,83.30,83.41,43881
29-Jun-21,83.06,83.28,82.80,82.90,1730296
28-Jun-21,84.02,84.32,83.00,83.06,183629
25-Jun-21,83.06,84.67,83.04,83.40,1716861
24-Jun-21,83.92,83.92,83.06,83.06,50723
23-Jun-21,84.01,84.24,83.53,83.53,21876
22-Jun-21,84.72,85.20,84.01,84.01,3597038
21-Jun-21,83.56,85.14,83.56,84.55,52296
18-Jun-21,84.79,85.13,83.77,84.57,527503
17-Jun-21,84.50,85.36,84.16,84.79,97501
16-Jun-21,86.39,86.39,83.78,84.50,224227
15-Jun-21,85.66,85.95,84.59,84.59,121492
14-Jun-21,86.40,86.40,84.49,85.59,34182
11-Jun-21,84.72,86.22,84.72,85.65,35534
10-Jun-21,84.02,85.20,84.02,84.72,90541
09-Jun-21,83.84,84.68,83.84,84.02,72640
08-Jun-21,83.55,83.84,82.72,83.08,122676
07-Jun-21,82.50,83.12,82.00,82.56,194522
04-Jun-21,81.68,82.88,81.68,81.99,76304
02-Jun-21,83.98,84.16,81.29,81.66,186510
01-Jun-21,85.15,85.15,82.91,83.55,1529526
31-May-21,84.44,85.15,84.44,85.15,41816
28-May-21,84.50,84.72,83.76,83.76,77806
27-May-21,86.50,86.50,85.00,85.43,68761
26-May-21,85.95,86.69,85.95,86.44,689748
25-May-21,85.82,85.93,85.17,85.93,84319
24-May-21,84.44,85.82,84.44,85.82,53164
21-May-21,83.44,83.91,83.35,83.44,9356
20-May-21,81.84,83.09,81.84,82.56,35586
19-May-21,81.26,81.80,80.30,81.80,427344
18-May-21,81.84,82.17,81.14,81.26,8302
17-May-21,81.41,81.68,80.96,81.68,61389
14-May-21,80.62,81.54,80.31,81.17,1186255
13-May-21,80.00,80.31,79.15,80.23,86219
12-May-21,80.00,80.00,78.40,79.40,1116950
11-May-21,81.56,81.56,79.90,80.28,226717
10-May-21,82.94,82.94,81.46,81.56,47884
07-May-21,83.95,84.15,83.40,84.02,1403646
06-May-21,83.51,84.05,82.46,84.05,111118
05-May-21,85.02,85.30,84.25,84.62,1058411
04-May-21,88.62,88.62,84.00,85.29,1996431
03-May-21,87.70,87.95,86.09,86.81,154428
30-Apr-21,86.75,87.66,85.85,87.45,1113835
29-Apr-21,86.27,87.06,86.25,86.74,792226
28-Apr-21,86.30,88.52,85.37,85.37,823872
27-Apr-21,84.84,84.84,83.62,84.49,86329
26-Apr-21,85.19,85.23,84.29,84.84,127138
23-Apr-21,82.95,85.22,82.60,85.19,1228897
22-Apr-21,84.00,84.34,82.35,82.62,284673
20-Apr-21,85.48,85.48,83.65,85.21,595163
19-Apr-21,87.03,87.03,84.85,85.48,1553164
16-Apr-21,86.99,86.99,85.40,86.00,262011
15-Apr-21,84.81,86.65,84.81,86.65,2517280
14-Apr-21,86.30,87.10,85.48,85.48,30540
13-Apr-21,86.60,86.75,85.64,86.75,1477073
12-Apr-21,86.67,86.67,85.20,86.31,281553
09-Apr-21,85.62,86.67,84.85,86.67,1763346

*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...