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
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	2,99%	4,18	144,00	141,97	141,73	145,15	255K	34
24/04/2026	-0,49%	-0,69	139,82	141,42	139,82	142,75	21K	33
23/04/2026	0,62%	0,87	140,51	139,30	139,30	142,00	40K	18
22/04/2026	0,33%	0,46	139,64	139,17	138,61	139,96	59K	69
20/04/2026	-0,94%	-1,32	139,18	139,87	139,18	140,31	6K	16
17/04/2026	1,70%	2,35	140,50	139,54	138,00	141,26	42K	29
16/04/2026	-0,69%	-0,96	138,15	140,51	138,15	140,51	61K	30
15/04/2026	1,69%	2,31	139,11	136,80	136,80	139,11	154K	32
14/04/2026	3,26%	4,32	136,80	129,87	129,87	137,38	114K	49
13/04/2026	0,42%	0,56	132,48	132,99	131,32	132,99	22K	21
10/04/2026	-1,63%	-2,18	131,92	131,41	131,41	133,41	2M	73
09/04/2026	0,23%	0,31	134,10	133,00	131,70	134,10	60K	35
08/04/2026	3,34%	4,32	133,79	132,49	132,49	134,54	72K	79
07/04/2026	1,62%	2,06	129,47	128,69	127,09	129,89	864K	2.389
06/04/2026	0,43%	0,54	127,41	126,70	126,41	127,82	407K	62
02/04/2026	0,29%	0,37	126,87	127,77	123,92	127,77	1M	26
01/04/2026	2,44%	3,01	126,50	121,02	121,02	127,76	3M	133
31/03/2026	3,76%	4,48	123,49	120,47	120,47	123,74	91K	27
30/03/2026	-0,40%	-0,48	119,01	117,10	117,10	119,94	154K	72
27/03/2026	-0,40%	-0,48	119,49	121,08	119,49	121,87	49K	42
26/03/2026	-4,38%	-5,50	119,97	122,96	119,97	124,59	1M	115
25/03/2026	-0,67%	-0,84	125,47	126,32	124,97	127,71	77K	85
24/03/2026	-3,17%	-4,14	126,31	129,90	126,31	130,24	1M	121
23/03/2026	-0,73%	-0,96	130,45	131,00	130,41	131,34	1M	148
20/03/2026	-0,96%	-1,27	131,41	132,73	131,41	133,14	5M	27
19/03/2026	1,76%	2,30	132,68	132,49	132,16	133,36	2M	1.528
18/03/2026	-3,21%	-4,32	130,38	132,00	130,38	134,22	121K	58
17/03/2026	1,87%	2,47	134,70	131,31	131,31	134,70	23K	26
16/03/2026	-1,25%	-1,67	132,23	132,61	132,23	133,79	28K	104
13/03/2026	0,94%	1,25	133,90	132,65	132,07	133,90	870K	48
12/03/2026	0,23%	0,30	132,65	132,35	131,08	133,09	1M	78
11/03/2026	0,62%	0,82	132,35	132,58	132,11	133,15	78K	34
10/03/2026	-0,21%	-0,28	131,53	131,78	131,21	132,33	685K	62
09/03/2026	1,61%	2,09	131,81	129,73	127,63	131,81	2M	89
06/03/2026	-1,34%	-1,76	129,72	126,01	126,01	131,74	175K	720
05/03/2026	-0,02%	-0,03	131,48	133,54	128,50	133,54	70K	315
04/03/2026	-0,78%	-1,04	131,51	129,89	129,89	132,41	378K	1.235
03/03/2026	0,65%	0,86	132,55	131,69	129,87	132,90	1M	95
02/03/2026	-0,24%	-0,32	131,69	131,70	130,88	132,80	2M	182
27/02/2026	0,68%	0,89	132,01	128,49	128,49	132,13	83K	68
26/02/2026	-1,56%	-2,08	131,12	134,54	130,00	134,54	608K	88
25/02/2026	-0,12%	-0,16	133,20	130,00	130,00	134,59	339K	191
24/02/2026	-0,15%	-0,20	133,36	134,90	132,81	134,90	25K	25
23/02/2026	-1,47%	-1,99	133,56	136,02	133,56	136,89	580K	72
20/02/2026	3,14%	4,13	135,55	131,42	131,42	136,55	345K	101
19/02/2026	-0,51%	-0,68	131,42	133,19	130,86	133,19	587K	65
18/02/2026	-0,54%	-0,72	132,10	131,80	131,64	133,19	696K	73
13/02/2026	-0,54%	-0,72	132,82	130,86	130,86	134,66	92K	55
12/02/2026	-0,43%	-0,58	133,54	134,00	133,54	136,66	554K	114
11/02/2026	-1,68%	-2,29	134,12	137,78	134,02	138,56	95K	98
10/02/2026	-0,65%	-0,89	136,41	137,31	136,36	140,06	1M	111
09/02/2026	-1,19%	-1,65	137,30	139,76	137,30	141,34	2M	120
06/02/2026	-3,93%	-5,68	138,95	146,08	138,95	146,08	3M	120
05/02/2026	-0,08%	-0,11	144,63	142,56	135,50	145,61	2M	117
04/02/2026	-2,53%	-3,75	144,74	149,98	144,16	150,12	620K	636
03/02/2026	-1,39%	-2,09	148,49	147,57	147,57	152,22	422K	40
02/02/2026	1,27%	1,89	150,58	145,71	145,71	151,10	240K	58
30/01/2026	2,10%	3,06	148,69	147,09	145,43	148,94	508K	41
29/01/2026	0,01%	0,01	145,63	142,70	142,63	147,88	1M	75
28/01/2026	0,84%	1,21	145,62	151,63	144,41	151,63	179K	57
27/01/2026	-1,37%	-2,01	144,41	147,34	144,41	147,74	2M	83
26/01/2026	1,53%	2,21	146,42	145,66	143,84	147,63	469K	50
23/01/2026	-	-	144,21	145,48	144,21	146,69	155K	54

Date,Open,High,Low,Close,Volume
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
24-Apr-26,141.42,142.75,139.82,139.82,21325
23-Apr-26,139.30,142.00,139.30,140.51,40083
22-Apr-26,139.17,139.96,138.61,139.64,58532
20-Apr-26,139.87,140.31,139.18,139.18,6291
17-Apr-26,139.54,141.26,138.00,140.50,41773
16-Apr-26,140.51,140.51,138.15,138.15,60805
15-Apr-26,136.80,139.11,136.80,139.11,153534
14-Apr-26,129.87,137.38,129.87,136.80,114197
13-Apr-26,132.99,132.99,131.32,132.48,22144
10-Apr-26,131.41,133.41,131.41,131.92,1775004
09-Apr-26,133.00,134.10,131.70,134.10,59826
08-Apr-26,132.49,134.54,132.49,133.79,71945
07-Apr-26,128.69,129.89,127.09,129.47,863855
06-Apr-26,126.70,127.82,126.41,127.41,406653
02-Apr-26,127.77,127.77,123.92,126.87,1301615
01-Apr-26,121.02,127.76,121.02,126.50,2524882
31-Mar-26,120.47,123.74,120.47,123.49,90706
30-Mar-26,117.10,119.94,117.10,119.01,154389
27-Mar-26,121.08,121.87,119.49,119.49,48786
26-Mar-26,122.96,124.59,119.97,119.97,1291741
25-Mar-26,126.32,127.71,124.97,125.47,77400
24-Mar-26,129.90,130.24,126.31,126.31,1142414
23-Mar-26,131.00,131.34,130.41,130.45,1441062
20-Mar-26,132.73,133.14,131.41,131.41,5479168
19-Mar-26,132.49,133.36,132.16,132.68,2062278
18-Mar-26,132.00,134.22,130.38,130.38,120558
17-Mar-26,131.31,134.70,131.31,134.70,23461
16-Mar-26,132.61,133.79,132.23,132.23,27618
13-Mar-26,132.65,133.90,132.07,133.90,870279
12-Mar-26,132.35,133.09,131.08,132.65,1166989
11-Mar-26,132.58,133.15,132.11,132.35,78087
10-Mar-26,131.78,132.33,131.21,131.53,684954
09-Mar-26,129.73,131.81,127.63,131.81,1585636
06-Mar-26,126.01,131.74,126.01,129.72,174789
05-Mar-26,133.54,133.54,128.50,131.48,69520
04-Mar-26,129.89,132.41,129.89,131.51,378295
03-Mar-26,131.69,132.90,129.87,132.55,1191588
02-Mar-26,131.70,132.80,130.88,131.69,1909288
27-Feb-26,128.49,132.13,128.49,132.01,83437
26-Feb-26,134.54,134.54,130.00,131.12,608030
25-Feb-26,130.00,134.59,130.00,133.20,339310
24-Feb-26,134.90,134.90,132.81,133.36,25063
23-Feb-26,136.02,136.89,133.56,133.56,579715
20-Feb-26,131.42,136.55,131.42,135.55,345141
19-Feb-26,133.19,133.19,130.86,131.42,586696
18-Feb-26,131.80,133.19,131.64,132.10,695919
13-Feb-26,130.86,134.66,130.86,132.82,91823
12-Feb-26,134.00,136.66,133.54,133.54,554473
11-Feb-26,137.78,138.56,134.02,134.12,95040
10-Feb-26,137.31,140.06,136.36,136.41,1376139
09-Feb-26,139.76,141.34,137.30,137.30,1692663
06-Feb-26,146.08,146.08,138.95,138.95,2504081
05-Feb-26,142.56,145.61,135.50,144.63,1780507
04-Feb-26,149.98,150.12,144.16,144.74,619540
03-Feb-26,147.57,152.22,147.57,148.49,421515
02-Feb-26,145.71,151.10,145.71,150.58,240216
30-Jan-26,147.09,148.94,145.43,148.69,508060
29-Jan-26,142.70,147.88,142.63,145.63,1226269
28-Jan-26,151.63,151.63,144.41,145.62,179139
27-Jan-26,147.34,147.74,144.41,144.41,1584533
26-Jan-26,145.66,147.63,143.84,146.42,468845
23-Jan-26,145.48,146.69,144.21,144.21,154565

*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