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
26/07/2024	0,37%	0,29	79,58	79,36	78,36	80,05	151K	32
25/07/2024	-4,09%	-3,38	79,29	81,45	79,29	82,24	129K	29
24/07/2024	-3,73%	-3,20	82,67	82,40	81,81	82,89	1M	44
23/07/2024	0,69%	0,59	85,87	85,95	85,22	86,29	167K	51
22/07/2024	1,68%	1,41	85,28	84,16	84,16	85,44	211K	17
19/07/2024	0,13%	0,11	83,87	83,50	83,30	83,87	1M	33
18/07/2024	0,23%	0,19	83,76	83,75	82,95	84,40	136K	15
17/07/2024	-0,32%	-0,27	83,57	83,84	82,99	84,00	38K	16
16/07/2024	-1,94%	-1,66	83,84	85,59	83,84	85,59	25K	26
15/07/2024	1,30%	1,10	85,50	84,56	84,56	86,10	32K	47
12/07/2024	-0,59%	-0,50	84,40	85,14	84,40	85,27	182K	199
11/07/2024	-2,38%	-2,07	84,90	86,96	84,49	86,96	47K	22
10/07/2024	0,75%	0,65	86,97	86,49	85,14	86,97	49K	22
09/07/2024	-0,43%	-0,37	86,32	86,84	85,96	87,02	67K	18
08/07/2024	-0,97%	-0,85	86,69	87,72	86,52	87,72	72K	22
05/07/2024	1,32%	1,14	87,54	86,58	86,31	87,68	551K	51
04/07/2024	-1,13%	-0,99	86,40	89,21	84,76	89,21	11K	16
03/07/2024	-1,03%	-0,91	87,39	86,76	86,22	87,66	48K	27
02/07/2024	1,61%	1,40	88,30	87,08	86,31	88,30	55K	21
01/07/2024	0,80%	0,69	86,90	86,21	84,87	86,90	402K	33
28/06/2024	0,50%	0,43	86,21	85,96	85,23	86,59	52K	39
27/06/2024	0,40%	0,34	85,78	85,44	84,87	86,33	39K	24
26/06/2024	1,32%	1,11	85,44	84,51	84,48	85,44	63K	52
25/06/2024	3,65%	2,97	84,33	83,00	82,99	84,33	29K	13
24/06/2024	-1,07%	-0,88	81,36	81,92	77,82	81,92	79K	57
21/06/2024	1,69%	1,37	82,24	79,37	79,37	82,58	85K	27
20/06/2024	0,87%	0,70	80,87	80,17	79,58	80,87	57K	29
19/06/2024	0,43%	0,34	80,17	80,48	79,57	81,42	32K	15
18/06/2024	-1,55%	-1,26	79,83	81,26	79,21	81,36	122K	42
17/06/2024	2,06%	1,64	81,09	79,45	79,45	81,09	224K	25
14/06/2024	-0,03%	-0,02	79,45	79,28	79,01	79,61	3M	19
13/06/2024	-1,78%	-1,44	79,47	80,80	79,12	80,80	147K	39
12/06/2024	1,71%	1,36	80,91	79,68	79,68	81,37	175K	28
11/06/2024	0,77%	0,61	79,55	79,10	78,15	79,55	18M	477
10/06/2024	0,79%	0,62	78,94	78,32	78,00	79,02	1M	19
07/06/2024	-0,05%	-0,04	78,32	78,52	78,03	78,74	76K	27
06/06/2024	0,42%	0,33	78,36	78,08	75,88	79,61	9K	13
05/06/2024	1,51%	1,16	78,03	76,88	76,70	79,08	141K	182
04/06/2024	1,28%	0,97	76,87	76,66	76,25	77,10	32K	14
03/06/2024	-0,37%	-0,28	75,90	76,34	75,28	76,68	29K	15
31/05/2024	-1,33%	-1,03	76,18	77,20	74,57	77,20	80K	21
29/05/2024	0,97%	0,74	77,21	76,90	76,47	77,28	67K	18
28/05/2024	1,53%	1,15	76,47	75,36	75,36	76,47	61K	34
27/05/2024	-1,00%	-0,76	75,32	76,08	75,25	76,44	65K	35
24/05/2024	0,96%	0,72	76,08	75,52	75,30	76,80	92K	17
23/05/2024	-1,34%	-1,02	75,36	76,37	75,36	76,88	39K	15
22/05/2024	-0,08%	-0,06	76,38	76,44	75,81	76,44	69K	30
21/05/2024	0,01%	0,01	76,44	76,31	75,60	76,47	24K	25
20/05/2024	1,16%	0,88	76,43	75,72	75,52	76,43	1M	45
17/05/2024	0,79%	0,59	75,55	75,11	74,78	75,56	37K	18
16/05/2024	0,67%	0,50	74,96	72,97	72,97	75,17	55K	15
15/05/2024	1,11%	0,82	74,46	74,99	73,71	74,99	24K	18
14/05/2024	0,84%	0,61	73,64	73,21	72,94	73,64	47K	13
13/05/2024	-0,05%	-0,04	73,03	71,60	70,91	73,19	41K	26
10/05/2024	-0,19%	-0,14	73,07	73,36	72,38	73,36	54K	21
09/05/2024	0,47%	0,34	73,21	73,71	73,21	73,71	24K	11
08/05/2024	-0,03%	-0,02	72,87	72,89	72,58	72,89	60K	13
07/05/2024	1,72%	1,23	72,89	71,80	71,80	73,09	79K	27
06/05/2024	-0,19%	-0,14	71,66	71,80	70,85	72,03	451K	177
03/05/2024	0,31%	0,22	71,80	71,68	70,40	71,80	409K	17
02/05/2024	-0,14%	-0,10	71,58	71,68	70,84	71,68	281K	20
30/04/2024	0,45%	0,32	71,68	71,96	71,49	72,66	105K	39
29/04/2024	-3,76%	-2,79	71,36	74,15	71,36	74,15	6M	369
26/04/2024	9,04%	6,15	74,15	75,23	73,50	75,23	267K	53
25/04/2024	-0,34%	-0,23	68,00	66,78	66,57	68,00	11K	15
24/04/2024	0,00%	0,00	68,23	67,86	67,86	69,00	26K	21
23/04/2024	-0,03%	-0,02	68,23	68,32	68,14	68,67	48K	16
22/04/2024	1,88%	1,26	68,25	66,99	66,99	68,74	42K	18
19/04/2024	-2,73%	-1,88	66,99	69,01	66,87	69,01	28K	18
18/04/2024	0,22%	0,15	68,87	68,60	68,60	69,21	13K	8
17/04/2024	0,28%	0,19	68,72	70,02	68,53	70,02	15K	11
16/04/2024	1,12%	0,76	68,53	68,46	68,34	68,88	10K	11
15/04/2024	-0,28%	-0,19	67,77	68,11	67,48	69,72	16K	24
12/04/2024	-0,40%	-0,27	67,96	68,61	67,70	68,85	18K	13
11/04/2024	1,97%	1,32	68,23	65,57	65,57	68,23	89K	21
10/04/2024	1,36%	0,90	66,91	66,01	66,01	66,91	62K	12
09/04/2024	0,58%	0,38	66,01	65,78	65,52	66,01	197K	21
08/04/2024	0,85%	0,55	65,63	65,08	65,08	65,85	19K	8
05/04/2024	1,31%	0,84	65,08	64,25	63,42	65,33	35K	15
04/04/2024	-2,71%	-1,79	64,24	64,54	64,24	65,24	79K	10
03/04/2024	0,67%	0,44	66,03	65,38	65,32	66,03	828K	33
02/04/2024	-0,59%	-0,39	65,59	65,99	64,75	65,99	41K	31
01/04/2024	3,43%	2,19	65,98	63,92	63,79	66,00	171K	34
28/03/2024	2,11%	1,32	63,79	63,78	62,94	63,84	60K	16
27/03/2024	-1,14%	-0,72	62,47	61,92	61,92	63,18	200K	15
26/03/2024	0,51%	0,32	63,19	63,00	62,87	63,54	13K	12
25/03/2024	-1,02%	-0,65	62,87	63,51	62,20	63,51	145K	29
22/03/2024	3,20%	1,97	63,52	63,06	63,06	63,52	122K	9
21/03/2024	-0,81%	-0,50	61,55	60,80	60,80	62,52	49K	395
20/03/2024	-0,03%	-0,02	62,05	62,64	61,80	62,64	148K	30
19/03/2024	0,21%	0,13	62,07	62,88	61,46	62,88	194K	154
18/03/2024	4,84%	2,86	61,94	62,01	61,94	63,48	589K	50
15/03/2024	-1,63%	-0,98	59,08	60,19	58,86	60,19	1M	39
14/03/2024	2,53%	1,48	60,06	58,68	58,68	60,06	143K	26
13/03/2024	1,00%	0,58	58,58	58,12	57,90	58,80	3M	26
12/03/2024	0,69%	0,40	58,00	57,50	57,42	58,21	73K	19
11/03/2024	1,53%	0,87	57,60	57,94	56,70	58,01	114K	28
08/03/2024	1,67%	0,93	56,73	55,85	55,85	57,60	7M	550
07/03/2024	2,42%	1,32	55,80	54,75	54,75	55,80	30K	15
06/03/2024	-1,14%	-0,63	54,48	55,50	54,44	55,62	228K	27
05/03/2024	-0,51%	-0,28	55,11	55,51	54,46	55,51	35K	63
04/03/2024	-2,98%	-1,70	55,39	56,46	54,90	56,46	91K	32
01/03/2024	-0,52%	-0,30	57,09	57,39	57,09	58,03	55K	38
29/02/2024	1,23%	0,70	57,39	56,69	56,69	57,72	82K	199
28/02/2024	-1,90%	-1,10	56,69	56,63	56,63	57,66	671K	30
27/02/2024	-1,30%	-0,76	57,79	58,48	57,10	58,48	158K	161
26/02/2024	-3,08%	-1,86	58,55	60,41	57,79	60,41	39K	20
23/02/2024	0,57%	0,34	60,41	60,30	60,15	60,47	37K	16
22/02/2024	1,71%	1,01	60,07	59,07	59,07	60,47	192K	109
21/02/2024	1,29%	0,75	59,06	58,31	58,26	59,06	13K	15
20/02/2024	0,31%	0,18	58,31	58,13	57,90	58,58	33K	26
19/02/2024	-1,06%	-0,62	58,13	58,75	58,00	59,14	65K	23
16/02/2024	-1,38%	-0,82	58,75	60,40	58,75	60,40	57K	28
15/02/2024	-2,20%	-1,34	59,57	62,13	59,10	62,13	164K	22
14/02/2024	-2,12%	-1,32	60,91	60,84	60,48	60,91	36K	27
09/02/2024	1,53%	0,94	62,23	61,30	61,25	62,33	867K	27
08/02/2024	0,82%	0,50	61,29	61,00	60,79	61,29	36K	16
07/02/2024	1,62%	0,97	60,79	60,24	60,18	60,79	29K	23
06/02/2024	-0,57%	-0,34	59,82	61,37	59,82	61,37	14K	13
05/02/2024	1,18%	0,70	60,16	59,46	59,16	61,14	62K	33
02/02/2024	2,09%	1,22	59,46	58,24	57,17	59,46	70K	35
01/02/2024	-0,87%	-0,51	58,24	59,93	58,24	59,93	73K	24
31/01/2024	-6,86%	-4,33	58,75	59,93	58,50	60,24	239K	122
30/01/2024	-1,10%	-0,70	63,08	63,80	63,08	64,08	74K	20
29/01/2024	1,61%	1,01	63,78	64,03	62,88	64,03	16K	12
26/01/2024	0,05%	0,03	62,77	64,00	62,58	64,00	21K	15
25/01/2024	2,18%	1,34	62,74	62,43	61,92	63,42	47K	18
24/01/2024	0,21%	0,13	61,40	61,27	61,27	62,28	30K	15
23/01/2024	-0,11%	-0,07	61,27	60,56	60,56	61,62	26K	83
22/01/2024	1,30%	0,79	61,34	61,20	61,14	62,04	83K	24
19/01/2024	1,66%	0,99	60,55	59,64	59,64	60,73	20K	21
18/01/2024	1,50%	0,88	59,56	59,00	58,92	59,64	130K	18
17/01/2024	-0,41%	-0,24	58,68	57,75	57,75	59,10	5M	181
16/01/2024	-	-	58,92	58,70	57,87	59,22	81K	45

Date,Open,High,Low,Close,Volume
26-Jul-24,79.36,80.05,78.36,79.58,150754
25-Jul-24,81.45,82.24,79.29,79.29,129482
24-Jul-24,82.40,82.89,81.81,82.67,1445692
23-Jul-24,85.95,86.29,85.22,85.87,166613
22-Jul-24,84.16,85.44,84.16,85.28,210952
19-Jul-24,83.50,83.87,83.30,83.87,1168747
18-Jul-24,83.75,84.40,82.95,83.76,136096
17-Jul-24,83.84,84.00,82.99,83.57,37585
16-Jul-24,85.59,85.59,83.84,83.84,24683
15-Jul-24,84.56,86.10,84.56,85.50,31823
12-Jul-24,85.14,85.27,84.40,84.40,181736
11-Jul-24,86.96,86.96,84.49,84.90,46606
10-Jul-24,86.49,86.97,85.14,86.97,48827
09-Jul-24,86.84,87.02,85.96,86.32,66929
08-Jul-24,87.72,87.72,86.52,86.69,71755
05-Jul-24,86.58,87.68,86.31,87.54,551086
04-Jul-24,89.21,89.21,84.76,86.40,11318
03-Jul-24,86.76,87.66,86.22,87.39,48473
02-Jul-24,87.08,88.30,86.31,88.30,55069
01-Jul-24,86.21,86.90,84.87,86.90,401852
28-Jun-24,85.96,86.59,85.23,86.21,51716
27-Jun-24,85.44,86.33,84.87,85.78,38682
26-Jun-24,84.51,85.44,84.48,85.44,63371
25-Jun-24,83.00,84.33,82.99,84.33,28574
24-Jun-24,81.92,81.92,77.82,81.36,79296
21-Jun-24,79.37,82.58,79.37,82.24,85401
20-Jun-24,80.17,80.87,79.58,80.87,57060
19-Jun-24,80.48,81.42,79.57,80.17,31729
18-Jun-24,81.26,81.36,79.21,79.83,122360
17-Jun-24,79.45,81.09,79.45,81.09,223791
14-Jun-24,79.28,79.61,79.01,79.45,3149034
13-Jun-24,80.80,80.80,79.12,79.47,146636
12-Jun-24,79.68,81.37,79.68,80.91,175362
11-Jun-24,79.10,79.55,78.15,79.55,18308198
10-Jun-24,78.32,79.02,78.00,78.94,1220568
07-Jun-24,78.52,78.74,78.03,78.32,75818
06-Jun-24,78.08,79.61,75.88,78.36,8606
05-Jun-24,76.88,79.08,76.70,78.03,141309
04-Jun-24,76.66,77.10,76.25,76.87,32394
03-Jun-24,76.34,76.68,75.28,75.90,29467
31-May-24,77.20,77.20,74.57,76.18,79579
29-May-24,76.90,77.28,76.47,77.21,66931
28-May-24,75.36,76.47,75.36,76.47,60582
27-May-24,76.08,76.44,75.25,75.32,65274
24-May-24,75.52,76.80,75.30,76.08,92182
23-May-24,76.37,76.88,75.36,75.36,39357
22-May-24,76.44,76.44,75.81,76.38,69117
21-May-24,76.31,76.47,75.60,76.44,23887
20-May-24,75.72,76.43,75.52,76.43,1137971
17-May-24,75.11,75.56,74.78,75.55,36826
16-May-24,72.97,75.17,72.97,74.96,54730
15-May-24,74.99,74.99,73.71,74.46,24089
14-May-24,73.21,73.64,72.94,73.64,46697
13-May-24,71.60,73.19,70.91,73.03,40542
10-May-24,73.36,73.36,72.38,73.07,54434
09-May-24,73.71,73.71,73.21,73.21,24415
08-May-24,72.89,72.89,72.58,72.87,60077
07-May-24,71.80,73.09,71.80,72.89,78559
06-May-24,71.80,72.03,70.85,71.66,450811
03-May-24,71.68,71.80,70.40,71.80,409431
02-May-24,71.68,71.68,70.84,71.58,280776
30-Apr-24,71.96,72.66,71.49,71.68,104624
29-Apr-24,74.15,74.15,71.36,71.36,5578453
26-Apr-24,75.23,75.23,73.50,74.15,266538
25-Apr-24,66.78,68.00,66.57,68.00,10692
24-Apr-24,67.86,69.00,67.86,68.23,25778
23-Apr-24,68.32,68.67,68.14,68.23,48313
22-Apr-24,66.99,68.74,66.99,68.25,42272
19-Apr-24,69.01,69.01,66.87,66.99,28484
18-Apr-24,68.60,69.21,68.60,68.87,12634
17-Apr-24,70.02,70.02,68.53,68.72,14762
16-Apr-24,68.46,68.88,68.34,68.53,9668
15-Apr-24,68.11,69.72,67.48,67.77,16385
12-Apr-24,68.61,68.85,67.70,67.96,18291
11-Apr-24,65.57,68.23,65.57,68.23,88568
10-Apr-24,66.01,66.91,66.01,66.91,62011
09-Apr-24,65.78,66.01,65.52,66.01,197349
08-Apr-24,65.08,65.85,65.08,65.63,19097
05-Apr-24,64.25,65.33,63.42,65.08,34674
04-Apr-24,64.54,65.24,64.24,64.24,78971
03-Apr-24,65.38,66.03,65.32,66.03,828101
02-Apr-24,65.99,65.99,64.75,65.59,40553
01-Apr-24,63.92,66.00,63.79,65.98,171400
28-Mar-24,63.78,63.84,62.94,63.79,60426
27-Mar-24,61.92,63.18,61.92,62.47,200055
26-Mar-24,63.00,63.54,62.87,63.19,13261
25-Mar-24,63.51,63.51,62.20,62.87,144503
22-Mar-24,63.06,63.52,63.06,63.52,121531
21-Mar-24,60.80,62.52,60.80,61.55,49315
20-Mar-24,62.64,62.64,61.80,62.05,148366
19-Mar-24,62.88,62.88,61.46,62.07,194367
18-Mar-24,62.01,63.48,61.94,61.94,588724
15-Mar-24,60.19,60.19,58.86,59.08,1228396
14-Mar-24,58.68,60.06,58.68,60.06,143149
13-Mar-24,58.12,58.80,57.90,58.58,2755462
12-Mar-24,57.50,58.21,57.42,58.00,72820
11-Mar-24,57.94,58.01,56.70,57.60,113690
08-Mar-24,55.85,57.60,55.85,56.73,7402459
07-Mar-24,54.75,55.80,54.75,55.80,30039
06-Mar-24,55.50,55.62,54.44,54.48,227586
05-Mar-24,55.51,55.51,54.46,55.11,35250
04-Mar-24,56.46,56.46,54.90,55.39,90902
01-Mar-24,57.39,58.03,57.09,57.09,54742
29-Feb-24,56.69,57.72,56.69,57.39,82054
28-Feb-24,56.63,57.66,56.63,56.69,671210
27-Feb-24,58.48,58.48,57.10,57.79,157644
26-Feb-24,60.41,60.41,57.79,58.55,39343
23-Feb-24,60.30,60.47,60.15,60.41,36848
22-Feb-24,59.07,60.47,59.07,60.07,191906
21-Feb-24,58.31,59.06,58.26,59.06,12616
20-Feb-24,58.13,58.58,57.90,58.31,33219
19-Feb-24,58.75,59.14,58.00,58.13,64616
16-Feb-24,60.40,60.40,58.75,58.75,57197
15-Feb-24,62.13,62.13,59.10,59.57,164043
14-Feb-24,60.84,60.91,60.48,60.91,35736
09-Feb-24,61.30,62.33,61.25,62.23,866560
08-Feb-24,61.00,61.29,60.79,61.29,35638
07-Feb-24,60.24,60.79,60.18,60.79,28643
06-Feb-24,61.37,61.37,59.82,59.82,14102
05-Feb-24,59.46,61.14,59.16,60.16,62319
02-Feb-24,58.24,59.46,57.17,59.46,69694
01-Feb-24,59.93,59.93,58.24,58.24,73487
31-Jan-24,59.93,60.24,58.50,58.75,238955
30-Jan-24,63.80,64.08,63.08,63.08,74386
29-Jan-24,64.03,64.03,62.88,63.78,15591
26-Jan-24,64.00,64.00,62.58,62.77,20644
25-Jan-24,62.43,63.42,61.92,62.74,47333
24-Jan-24,61.27,62.28,61.27,61.40,29947
23-Jan-24,60.56,61.62,60.56,61.27,25670
22-Jan-24,61.20,62.04,61.14,61.34,83284
19-Jan-24,59.64,60.73,59.64,60.55,19695
18-Jan-24,59.00,59.64,58.92,59.56,129527
17-Jan-24,57.75,59.10,57.75,58.68,4791020
16-Jan-24,58.70,59.22,57.87,58.92,80960

*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