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
05/11/2026	-0,83%	-1,09	130,16	132,57	127,95	132,88	321K	47
04/11/2026	3,17%	4,03	131,25	124,67	124,67	134,33	257K	108
03/11/2026	0,17%	0,22	127,22	127,00	126,74	128,19	171K	53
30/10/2026	0,57%	0,72	127,00	127,05	125,50	127,40	127K	79
29/10/2026	-11,91%	-17,07	126,28	132,08	125,01	132,08	686K	198
28/10/2026	1,27%	1,80	143,35	142,97	141,50	144,63	177K	47
27/10/2026	0,39%	0,55	141,55	141,00	140,06	142,54	2M	794
26/10/2026	6,86%	9,05	141,00	145,00	140,65	146,94	219K	53
23/10/2026	-1,77%	-2,38	131,95	133,40	131,87	134,70	169K	412
22/10/2026	-3,35%	-4,65	134,33	136,09	133,65	136,47	201K	159
21/10/2026	-0,73%	-1,02	138,98	139,30	137,09	139,50	66K	43
20/10/2026	-3,66%	-5,32	140,00	142,00	140,00	142,59	150K	564
19/10/2026	2,01%	2,87	145,32	139,60	139,60	145,32	436K	196
16/10/2026	-2,90%	-4,25	142,45	144,11	141,78	146,33	78K	53
15/10/2026	1,42%	2,05	146,70	145,38	144,85	146,70	86K	20
14/10/2026	-1,67%	-2,45	144,65	148,58	144,00	149,10	92K	33
13/10/2026	1,54%	2,23	147,10	146,53	145,90	147,31	40K	16
09/10/2026	0,17%	0,24	144,87	141,73	141,73	145,81	66K	26
08/10/2026	0,93%	1,33	144,63	146,19	143,70	147,66	216K	31
07/10/2026	0,04%	0,06	143,30	144,00	141,92	145,37	167K	37
06/10/2026	-0,68%	-0,98	143,24	144,21	141,57	144,21	353K	48
05/10/2026	-2,35%	-3,47	144,22	146,50	140,62	146,50	362K	74
02/10/2026	1,19%	1,74	147,69	147,41	146,31	149,03	89K	31
01/10/2026	-1,73%	-2,57	145,95	149,98	145,95	151,03	117K	37
30/09/2026	1,16%	1,70	148,52	147,83	146,60	150,68	8M	38
29/09/2026	-0,18%	-0,27	146,82	148,57	145,95	148,57	137K	24
28/09/2026	-1,93%	-2,90	147,09	149,99	146,74	149,99	22K	22
25/09/2026	2,43%	3,56	149,99	147,90	146,87	149,99	34K	35
24/09/2026	1,90%	2,73	146,43	145,14	144,10	146,67	57K	30
23/09/2026	-2,75%	-4,06	143,70	149,24	143,70	149,24	141K	527
22/09/2026	-1,51%	-2,27	147,76	150,27	147,76	153,25	50K	31
21/09/2026	0,60%	0,90	150,03	149,20	146,97	150,53	36K	36
18/09/2026	0,92%	1,36	149,13	149,12	148,45	151,97	65K	25
17/09/2026	1,31%	1,91	147,77	147,32	146,34	148,26	162K	662
16/09/2026	-0,19%	-0,28	145,86	144,08	144,08	147,87	164K	25
15/09/2026	0,50%	0,73	146,14	146,01	145,97	147,49	59K	29
14/09/2026	1,78%	2,55	145,41	143,99	143,99	148,68	117K	48
11/09/2026	1,49%	2,10	142,86	140,77	140,76	144,04	86K	30
10/09/2026	0,34%	0,48	140,76	141,34	139,15	141,34	20K	18
09/09/2026	-1,04%	-1,47	140,28	142,00	138,45	142,00	227K	47
08/09/2026	-1,88%	-2,71	141,75	141,69	140,29	142,55	65K	45
04/09/2026	0,36%	0,52	144,46	143,88	142,40	145,46	6M	170
03/09/2026	1,54%	2,18	143,94	138,92	138,92	147,19	540K	89
02/09/2026	-0,29%	-0,41	141,76	143,00	141,43	143,38	175K	37
01/09/2026	-1,90%	-2,76	142,17	144,93	141,99	144,93	74K	49
31/08/2026	-2,40%	-3,57	144,93	145,53	143,89	146,74	210K	50
28/08/2026	2,73%	3,94	148,50	146,01	146,01	150,02	152K	43
27/08/2026	-4,70%	-7,13	144,56	148,64	144,10	148,64	211K	392
26/08/2026	3,22%	4,73	151,69	148,43	144,80	151,69	50K	36
25/08/2026	-1,20%	-1,79	146,96	150,24	146,96	150,24	20K	18
24/08/2026	1,52%	2,23	148,75	146,35	146,35	149,03	89K	24
21/08/2026	0,16%	0,24	146,52	147,75	146,00	147,75	97K	25
20/08/2026	-0,47%	-0,69	146,28	146,97	145,44	147,14	255K	27
19/08/2026	-0,84%	-1,25	146,97	149,71	145,88	149,71	37K	31
18/08/2026	0,39%	0,58	148,22	149,12	147,16	149,12	38K	28
17/08/2026	1,12%	1,64	147,64	146,00	146,00	149,63	32K	15
14/08/2026	-2,13%	-3,17	146,00	149,97	146,00	150,70	39K	26
13/08/2026	1,27%	1,87	149,17	148,74	148,29	149,17	17K	29
12/08/2026	-0,08%	-0,12	147,30	148,90	146,20	148,90	238K	41
11/08/2026	-2,27%	-3,43	147,42	152,36	147,42	152,36	464K	2.191
10/08/2026	0,21%	0,31	150,85	150,60	149,86	151,02	32K	35
07/08/2026	-0,42%	-0,63	150,54	151,17	149,43	151,59	22K	19
06/08/2026	-1,38%	-2,11	151,17	154,82	151,17	154,82	306K	1.264
05/08/2026	-4,77%	-7,67	153,28	162,56	152,62	162,56	839K	79
04/08/2026	2,11%	3,33	160,95	155,57	154,81	161,56	152K	60
03/08/2026	4,36%	6,58	157,62	152,00	152,00	158,70	1M	53
31/07/2026	7,39%	10,39	151,04	148,89	147,48	151,04	675K	57
30/07/2026	-1,31%	-1,86	140,65	139,65	139,26	142,00	82K	38
29/07/2026	0,59%	0,84	142,51	142,39	141,61	144,90	68K	42
28/07/2026	1,29%	1,81	141,67	139,86	139,08	142,81	57K	36
27/07/2026	3,67%	4,95	139,86	133,00	133,00	139,86	150K	36
24/07/2026	0,12%	0,16	134,91	133,01	133,01	135,50	704K	30
23/07/2026	-6,73%	-9,73	134,75	139,00	133,62	139,00	1M	172
22/07/2026	-1,48%	-2,17	144,48	148,12	144,48	148,12	1M	69
21/07/2026	-1,39%	-2,07	146,65	150,21	146,65	150,21	57K	21
20/07/2026	1,48%	2,17	148,72	148,02	147,81	152,02	574K	41
17/07/2026	-2,35%	-3,52	146,55	147,04	146,21	147,79	966K	40
16/07/2026	-3,63%	-5,65	150,07	157,29	149,53	158,70	802K	2.649
15/07/2026	3,24%	4,88	155,72	152,35	150,25	157,31	354K	547
14/07/2026	0,96%	1,43	150,84	150,91	147,19	151,14	533K	39
13/07/2026	-1,13%	-1,70	149,41	150,70	149,41	151,47	36K	28
10/07/2026	-0,32%	-0,49	151,11	148,56	148,56	151,11	14K	28
09/07/2026	-1,37%	-2,10	151,60	153,70	149,57	153,70	95K	39
08/07/2026	-4,97%	-8,04	153,70	155,00	152,07	155,29	167K	86
07/07/2026	3,92%	6,10	161,74	157,28	155,52	161,74	326K	33
06/07/2026	1,70%	2,60	155,64	153,04	152,69	156,18	39K	60
03/07/2026	-1,95%	-3,04	153,04	153,80	153,04	162,00	418K	113
02/07/2026	0,72%	1,11	156,08	156,52	152,21	156,52	959K	50
01/07/2026	1,85%	2,82	154,97	153,69	153,34	155,57	173K	43
30/06/2026	0,66%	1,00	152,15	148,12	148,12	152,90	64K	17
29/06/2026	5,29%	7,60	151,15	140,67	140,40	151,78	33K	34
26/06/2026	-1,95%	-2,86	143,55	147,88	143,55	148,01	1M	56
25/06/2026	-1,71%	-2,55	146,41	145,98	145,55	148,28	359K	44
24/06/2026	-0,55%	-0,83	148,96	151,20	148,91	153,01	724K	2.272
23/06/2026	-0,23%	-0,34	149,79	151,64	146,75	151,64	150K	27
22/06/2026	-4,86%	-7,67	150,13	159,38	146,13	159,38	469K	72
19/06/2026	0,72%	1,13	157,80	157,80	157,80	158,85	21K	13
18/06/2026	1,88%	2,89	156,67	155,16	153,78	158,45	2M	29
17/06/2026	-1,43%	-2,23	153,78	157,58	152,78	157,58	267K	29
16/06/2026	0,96%	1,49	156,01	155,99	154,56	157,70	338K	35
15/06/2026	2,31%	3,49	154,52	153,00	153,00	156,00	67K	33
12/06/2026	0,53%	0,80	151,03	153,00	150,23	153,46	68K	33
11/06/2026	-1,49%	-2,28	150,23	151,57	147,65	152,40	69K	41
10/06/2026	-2,12%	-3,31	152,51	157,38	152,01	157,59	35K	36
09/06/2026	0,28%	0,43	155,82	155,01	153,94	158,70	256K	66
08/06/2026	-0,17%	-0,27	155,39	155,76	154,50	157,20	282K	59
05/06/2026	3,93%	5,89	155,66	151,27	151,27	157,92	308K	68
03/06/2026	-0,02%	-0,03	149,77	149,20	149,20	152,15	60K	61
02/06/2026	-4,35%	-6,81	149,80	152,66	148,54	153,48	194K	76
01/06/2026	-1,32%	-2,10	156,61	155,53	155,39	156,84	317K	1.001
29/05/2026	-1,95%	-3,16	158,71	163,49	158,71	163,49	203K	48
28/05/2026	-0,12%	-0,20	161,87	158,82	158,82	162,48	34K	23
27/05/2026	0,84%	1,35	162,07	158,31	158,31	164,09	490K	404
26/05/2026	0,35%	0,56	160,72	161,77	158,40	161,77	544K	33
25/05/2026	1,50%	2,37	160,16	157,00	157,00	161,08	20K	29
22/05/2026	-1,20%	-1,92	157,79	160,16	157,79	160,40	1M	44
21/05/2026	-0,01%	-0,01	159,71	161,31	159,13	161,31	24K	17
20/05/2026	-0,97%	-1,57	159,72	160,34	158,87	160,34	23K	45
19/05/2026	-1,42%	-2,33	161,29	165,46	161,00	166,09	233K	67
18/05/2026	-1,15%	-1,91	163,62	165,53	163,44	168,72	351K	1.036
15/05/2026	-0,10%	-0,17	165,53	167,36	163,90	167,36	90K	23
14/05/2026	-0,23%	-0,39	165,70	167,19	163,38	167,19	170K	63
13/05/2026	6,38%	9,96	166,09	159,04	158,94	166,33	124K	35
12/05/2026	-0,84%	-1,32	156,13	157,45	155,00	157,62	217K	65
11/05/2026	-3,23%	-5,25	157,45	164,33	157,45	164,33	59K	43
08/05/2026	0,88%	1,42	162,70	162,00	160,93	162,70	354K	41
07/05/2026	0,04%	0,06	161,28	162,60	160,41	162,61	2M	60
06/05/2026	2,93%	4,59	161,22	159,17	159,17	162,78	2M	499
05/05/2026	-1,28%	-2,03	156,63	157,99	155,82	159,54	2M	98
04/05/2026	-1,28%	-2,05	158,66	159,92	155,67	159,92	889K	102
30/04/2026	7,30%	10,94	160,71	154,28	152,08	160,71	1M	140
29/04/2026	3,78%	5,46	149,77	144,31	143,63	149,77	1M	62
28/04/2026	0,22%	0,31	144,31	141,12	141,12	145,48	5M	113
27/04/2026	-	-	144,00	141,97	141,73	145,15	255K	34

Date,Open,High,Low,Close,Volume
05-Nov-26,132.57,132.88,127.95,130.16,320543
04-Nov-26,124.67,134.33,124.67,131.25,257325
03-Nov-26,127.00,128.19,126.74,127.22,170552
30-Oct-26,127.05,127.40,125.50,127.00,126525
29-Oct-26,132.08,132.08,125.01,126.28,685766
28-Oct-26,142.97,144.63,141.50,143.35,177244
27-Oct-26,141.00,142.54,140.06,141.55,1689425
26-Oct-26,145.00,146.94,140.65,141.00,219232
23-Oct-26,133.40,134.70,131.87,131.95,168968
22-Oct-26,136.09,136.47,133.65,134.33,201396
21-Oct-26,139.30,139.50,137.09,138.98,66195
20-Oct-26,142.00,142.59,140.00,140.00,149704
19-Oct-26,139.60,145.32,139.60,145.32,436007
16-Oct-26,144.11,146.33,141.78,142.45,78278
15-Oct-26,145.38,146.70,144.85,146.70,86291
14-Oct-26,148.58,149.10,144.00,144.65,91573
13-Oct-26,146.53,147.31,145.90,147.10,39840
09-Oct-26,141.73,145.81,141.73,144.87,65791
08-Oct-26,146.19,147.66,143.70,144.63,215588
07-Oct-26,144.00,145.37,141.92,143.30,167489
06-Oct-26,144.21,144.21,141.57,143.24,352590
05-Oct-26,146.50,146.50,140.62,144.22,362322
02-Oct-26,147.41,149.03,146.31,147.69,88814
01-Oct-26,149.98,151.03,145.95,145.95,116672
30-Sep-26,147.83,150.68,146.60,148.52,8275471
29-Sep-26,148.57,148.57,145.95,146.82,137170
28-Sep-26,149.99,149.99,146.74,147.09,22431
25-Sep-26,147.90,149.99,146.87,149.99,33922
24-Sep-26,145.14,146.67,144.10,146.43,57431
23-Sep-26,149.24,149.24,143.70,143.70,141298
22-Sep-26,150.27,153.25,147.76,147.76,49793
21-Sep-26,149.20,150.53,146.97,150.03,36381
18-Sep-26,149.12,151.97,148.45,149.13,64662
17-Sep-26,147.32,148.26,146.34,147.77,161692
16-Sep-26,144.08,147.87,144.08,145.86,163952
15-Sep-26,146.01,147.49,145.97,146.14,58941
14-Sep-26,143.99,148.68,143.99,145.41,116919
11-Sep-26,140.77,144.04,140.76,142.86,85663
10-Sep-26,141.34,141.34,139.15,140.76,20290
09-Sep-26,142.00,142.00,138.45,140.28,227444
08-Sep-26,141.69,142.55,140.29,141.75,64563
04-Sep-26,143.88,145.46,142.40,144.46,5800961
03-Sep-26,138.92,147.19,138.92,143.94,540076
02-Sep-26,143.00,143.38,141.43,141.76,175087
01-Sep-26,144.93,144.93,141.99,142.17,74275
31-Aug-26,145.53,146.74,143.89,144.93,210018
28-Aug-26,146.01,150.02,146.01,148.50,151586
27-Aug-26,148.64,148.64,144.10,144.56,210506
26-Aug-26,148.43,151.69,144.80,151.69,49954
25-Aug-26,150.24,150.24,146.96,146.96,19565
24-Aug-26,146.35,149.03,146.35,148.75,89467
21-Aug-26,147.75,147.75,146.00,146.52,96882
20-Aug-26,146.97,147.14,145.44,146.28,254810
19-Aug-26,149.71,149.71,145.88,146.97,36725
18-Aug-26,149.12,149.12,147.16,148.22,37725
17-Aug-26,146.00,149.63,146.00,147.64,32036
14-Aug-26,149.97,150.70,146.00,146.00,39423
13-Aug-26,148.74,149.17,148.29,149.17,17260
12-Aug-26,148.90,148.90,146.20,147.30,237517
11-Aug-26,152.36,152.36,147.42,147.42,463877
10-Aug-26,150.60,151.02,149.86,150.85,31611
07-Aug-26,151.17,151.59,149.43,150.54,21660
06-Aug-26,154.82,154.82,151.17,151.17,305919
05-Aug-26,162.56,162.56,152.62,153.28,839398
04-Aug-26,155.57,161.56,154.81,160.95,151632
03-Aug-26,152.00,158.70,152.00,157.62,1011781
31-Jul-26,148.89,151.04,147.48,151.04,674665
30-Jul-26,139.65,142.00,139.26,140.65,82018
29-Jul-26,142.39,144.90,141.61,142.51,68372
28-Jul-26,139.86,142.81,139.08,141.67,56764
27-Jul-26,133.00,139.86,133.00,139.86,150401
24-Jul-26,133.01,135.50,133.01,134.91,704416
23-Jul-26,139.00,139.00,133.62,134.75,1092938
22-Jul-26,148.12,148.12,144.48,144.48,1212495
21-Jul-26,150.21,150.21,146.65,146.65,56620
20-Jul-26,148.02,152.02,147.81,148.72,573721
17-Jul-26,147.04,147.79,146.21,146.55,966074
16-Jul-26,157.29,158.70,149.53,150.07,802421
15-Jul-26,152.35,157.31,150.25,155.72,354267
14-Jul-26,150.91,151.14,147.19,150.84,532767
13-Jul-26,150.70,151.47,149.41,149.41,36412
10-Jul-26,148.56,151.11,148.56,151.11,14468
09-Jul-26,153.70,153.70,149.57,151.60,95374
08-Jul-26,155.00,155.29,152.07,153.70,167062
07-Jul-26,157.28,161.74,155.52,161.74,325599
06-Jul-26,153.04,156.18,152.69,155.64,39466
03-Jul-26,153.80,162.00,153.04,153.04,418252
02-Jul-26,156.52,156.52,152.21,156.08,959087
01-Jul-26,153.69,155.57,153.34,154.97,172929
30-Jun-26,148.12,152.90,148.12,152.15,64494
29-Jun-26,140.67,151.78,140.40,151.15,33263
26-Jun-26,147.88,148.01,143.55,143.55,1119061
25-Jun-26,145.98,148.28,145.55,146.41,358752
24-Jun-26,151.20,153.01,148.91,148.96,724106
23-Jun-26,151.64,151.64,146.75,149.79,149709
22-Jun-26,159.38,159.38,146.13,150.13,468558
19-Jun-26,157.80,158.85,157.80,157.80,20858
18-Jun-26,155.16,158.45,153.78,156.67,2075154
17-Jun-26,157.58,157.58,152.78,153.78,266708
16-Jun-26,155.99,157.70,154.56,156.01,338432
15-Jun-26,153.00,156.00,153.00,154.52,66900
12-Jun-26,153.00,153.46,150.23,151.03,68169
11-Jun-26,151.57,152.40,147.65,150.23,68632
10-Jun-26,157.38,157.59,152.01,152.51,34977
09-Jun-26,155.01,158.70,153.94,155.82,255515
08-Jun-26,155.76,157.20,154.50,155.39,282167
05-Jun-26,151.27,157.92,151.27,155.66,308388
03-Jun-26,149.20,152.15,149.20,149.77,59500
02-Jun-26,152.66,153.48,148.54,149.80,193975
01-Jun-26,155.53,156.84,155.39,156.61,317152
29-May-26,163.49,163.49,158.71,158.71,202782
28-May-26,158.82,162.48,158.82,161.87,33828
27-May-26,158.31,164.09,158.31,162.07,490453
26-May-26,161.77,161.77,158.40,160.72,543758
25-May-26,157.00,161.08,157.00,160.16,20083
22-May-26,160.16,160.40,157.79,157.79,1310941
21-May-26,161.31,161.31,159.13,159.71,23923
20-May-26,160.34,160.34,158.87,159.72,23475
19-May-26,165.46,166.09,161.00,161.29,232700
18-May-26,165.53,168.72,163.44,163.62,350653
15-May-26,167.36,167.36,163.90,165.53,90095
14-May-26,167.19,167.19,163.38,165.70,170178
13-May-26,159.04,166.33,158.94,166.09,124068
12-May-26,157.45,157.62,155.00,156.13,216960
11-May-26,164.33,164.33,157.45,157.45,58677
08-May-26,162.00,162.70,160.93,162.70,353683
07-May-26,162.60,162.61,160.41,161.28,1880725
06-May-26,159.17,162.78,159.17,161.22,1703462
05-May-26,157.99,159.54,155.82,156.63,1562626
04-May-26,159.92,159.92,155.67,158.66,888638
30-Apr-26,154.28,160.71,152.08,160.71,1287878
29-Apr-26,144.31,149.77,143.63,149.77,1090747
28-Apr-26,141.12,145.48,141.12,144.31,5347426
27-Apr-26,141.97,145.15,141.73,144.00,255468

*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