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
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	1,69%	0,98	58,92	58,70	57,87	59,22	81K	45
15/01/2024	-0,58%	-0,34	57,94	58,28	57,94	59,50	609K	20
12/01/2024	-0,36%	-0,21	58,28	59,50	57,72	59,50	73K	15
11/01/2024	0,21%	0,12	58,49	58,00	58,00	59,39	22K	98
10/01/2024	0,66%	0,38	58,37	58,70	58,14	58,87	231K	32
09/01/2024	1,74%	0,99	57,99	57,00	57,00	58,26	66K	19
08/01/2024	2,19%	1,22	57,00	55,80	55,80	57,00	23K	29
05/01/2024	-1,03%	-0,58	55,78	56,35	55,74	56,35	30K	40
04/01/2024	-1,88%	-1,08	56,36	57,84	56,36	57,84	51K	14
03/01/2024	0,88%	0,50	57,44	56,93	56,46	57,78	594K	66
02/01/2024	0,35%	0,20	56,94	57,00	56,65	57,18	50K	13
28/12/2023	0,04%	0,02	56,74	57,86	56,74	57,86	1M	27
27/12/2023	-0,99%	-0,57	56,72	57,29	56,72	58,90	61K	116
26/12/2023	-0,78%	-0,45	57,29	58,90	57,19	58,90	17K	20
22/12/2023	0,30%	0,17	57,74	57,54	57,54	58,20	592K	2.191
21/12/2023	-0,02%	-0,01	57,57	57,90	57,32	57,90	105K	17
20/12/2023	2,44%	1,37	57,58	57,34	56,76	58,02	470K	157
19/12/2023	0,21%	0,12	56,21	57,22	55,55	57,22	12K	17
18/12/2023	1,61%	0,89	56,09	55,20	54,84	56,70	667K	34
15/12/2023	1,56%	0,85	55,20	54,67	54,67	55,22	34K	22
14/12/2023	-0,46%	-0,25	54,35	54,61	53,85	55,10	24K	24
13/12/2023	-1,23%	-0,68	54,60	54,17	54,17	55,92	178K	16
12/12/2023	-0,09%	-0,05	55,28	55,20	55,02	55,68	103K	97
11/12/2023	-1,28%	-0,72	55,33	57,18	54,90	57,18	109K	67
08/12/2023	-0,57%	-0,32	56,05	57,50	55,50	57,50	306K	157
07/12/2023	5,03%	2,70	56,37	54,84	54,84	57,07	553K	29
06/12/2023	-1,00%	-0,54	53,67	54,22	53,67	54,70	49K	15
05/12/2023	1,01%	0,54	54,21	53,50	53,50	55,14	169K	140
04/12/2023	-0,70%	-0,38	53,67	52,96	52,96	54,10	76K	57
01/12/2023	-0,99%	-0,54	54,05	54,59	53,90	55,10	140K	23
30/11/2023	-1,90%	-1,06	54,59	56,58	54,50	56,58	275K	22
29/11/2023	-0,78%	-0,44	55,65	56,10	55,56	56,83	53K	25
28/11/2023	-0,39%	-0,22	56,09	56,31	55,80	56,31	141K	11
27/11/2023	-0,14%	-0,08	56,31	55,26	55,26	56,58	55K	80
24/11/2023	-1,28%	-0,73	56,39	57,00	56,30	57,18	27K	8
23/11/2023	-0,94%	-0,54	57,12	58,02	57,10	59,79	27K	125
22/11/2023	2,13%	1,20	57,66	56,58	56,57	57,84	8K	7
21/11/2023	1,40%	0,78	56,46	56,64	55,80	56,64	24K	10
20/11/2023	-0,52%	-0,29	55,68	55,95	54,96	56,05	195K	1.128
17/11/2023	-0,30%	-0,17	55,97	57,27	55,27	57,27	136K	30
16/11/2023	2,07%	1,14	56,14	56,10	55,27	56,30	88K	30
14/11/2023	0,99%	0,54	55,00	54,75	54,75	55,65	11M	358
13/11/2023	-0,64%	-0,35	54,46	54,81	54,46	55,20	3M	1.081
10/11/2023	1,26%	0,68	54,81	53,70	53,70	54,95	120K	106
09/11/2023	-0,59%	-0,32	54,13	54,40	54,13	55,05	203K	34
08/11/2023	1,43%	0,77	54,45	53,68	53,68	54,80	86K	38
07/11/2023	0,56%	0,30	53,68	53,30	53,30	54,09	1M	34
06/11/2023	0,51%	0,27	53,38	53,11	53,11	53,60	33K	25
03/11/2023	0,61%	0,32	53,11	53,00	52,60	53,30	324K	25
01/11/2023	0,55%	0,29	52,79	52,80	52,54	52,85	32K	15
31/10/2023	-1,13%	-0,60	52,50	53,10	52,29	53,14	26K	19
30/10/2023	3,43%	1,76	53,10	51,54	51,53	53,20	88K	28
27/10/2023	0,04%	0,02	51,34	51,33	50,21	51,57	19K	24
26/10/2023	-2,73%	-1,44	51,32	52,76	51,15	52,76	15K	17
25/10/2023	-5,62%	-3,14	52,76	53,90	52,67	54,90	590K	111
24/10/2023	-2,97%	-1,71	55,90	56,45	55,90	58,51	35K	29
23/10/2023	0,49%	0,28	57,61	57,33	56,71	57,93	16K	17
20/10/2023	-1,90%	-1,11	57,33	58,20	57,18	58,51	67K	207
19/10/2023	-0,07%	-0,04	58,44	58,90	58,36	59,22	30K	13
18/10/2023	-0,49%	-0,29	58,48	58,77	58,48	59,65	191K	37
17/10/2023	-0,22%	-0,13	58,77	60,08	58,40	60,08	366K	374
16/10/2023	0,27%	0,16	58,90	59,92	58,86	59,92	17K	14
13/10/2023	-1,34%	-0,80	58,74	60,74	58,50	60,74	24K	38
11/10/2023	1,48%	0,87	59,54	58,85	58,85	59,77	52K	62
10/10/2023	-1,13%	-0,67	58,67	60,00	58,60	60,00	20K	15
09/10/2023	-0,49%	-0,29	59,34	58,99	58,92	59,93	1M	44
06/10/2023	2,00%	1,17	59,63	57,01	57,01	59,68	31K	23
05/10/2023	0,17%	0,10	58,46	58,99	58,01	58,99	126K	406
04/10/2023	2,24%	1,28	58,36	57,50	57,50	58,50	100K	33
03/10/2023	-	-	57,08	57,49	56,60	57,49	107K	46

Date,Open,High,Low,Close,Volume
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
15-Jan-24,58.28,59.50,57.94,57.94,609132
12-Jan-24,59.50,59.50,57.72,58.28,72570
11-Jan-24,58.00,59.39,58.00,58.49,21913
10-Jan-24,58.70,58.87,58.14,58.37,231300
09-Jan-24,57.00,58.26,57.00,57.99,65916
08-Jan-24,55.80,57.00,55.80,57.00,23455
05-Jan-24,56.35,56.35,55.74,55.78,29928
04-Jan-24,57.84,57.84,56.36,56.36,50620
03-Jan-24,56.93,57.78,56.46,57.44,593597
02-Jan-24,57.00,57.18,56.65,56.94,50106
28-Dec-23,57.86,57.86,56.74,56.74,1418043
27-Dec-23,57.29,58.90,56.72,56.72,61111
26-Dec-23,58.90,58.90,57.19,57.29,17455
22-Dec-23,57.54,58.20,57.54,57.74,592458
21-Dec-23,57.90,57.90,57.32,57.57,105339
20-Dec-23,57.34,58.02,56.76,57.58,469980
19-Dec-23,57.22,57.22,55.55,56.21,12007
18-Dec-23,55.20,56.70,54.84,56.09,667374
15-Dec-23,54.67,55.22,54.67,55.20,33610
14-Dec-23,54.61,55.10,53.85,54.35,24358
13-Dec-23,54.17,55.92,54.17,54.60,178337
12-Dec-23,55.20,55.68,55.02,55.28,103040
11-Dec-23,57.18,57.18,54.90,55.33,108701
08-Dec-23,57.50,57.50,55.50,56.05,305816
07-Dec-23,54.84,57.07,54.84,56.37,552858
06-Dec-23,54.22,54.70,53.67,53.67,49168
05-Dec-23,53.50,55.14,53.50,54.21,168773
04-Dec-23,52.96,54.10,52.96,53.67,75993
01-Dec-23,54.59,55.10,53.90,54.05,140267
30-Nov-23,56.58,56.58,54.50,54.59,275009
29-Nov-23,56.10,56.83,55.56,55.65,52525
28-Nov-23,56.31,56.31,55.80,56.09,141007
27-Nov-23,55.26,56.58,55.26,56.31,54682
24-Nov-23,57.00,57.18,56.30,56.39,27344
23-Nov-23,58.02,59.79,57.10,57.12,26775
22-Nov-23,56.58,57.84,56.57,57.66,8028
21-Nov-23,56.64,56.64,55.80,56.46,24017
20-Nov-23,55.95,56.05,54.96,55.68,195471
17-Nov-23,57.27,57.27,55.27,55.97,135652
16-Nov-23,56.10,56.30,55.27,56.14,88476
14-Nov-23,54.75,55.65,54.75,55.00,10885375
13-Nov-23,54.81,55.20,54.46,54.46,2650628
10-Nov-23,53.70,54.95,53.70,54.81,120367
09-Nov-23,54.40,55.05,54.13,54.13,203407
08-Nov-23,53.68,54.80,53.68,54.45,85900
07-Nov-23,53.30,54.09,53.30,53.68,1046860
06-Nov-23,53.11,53.60,53.11,53.38,33148
03-Nov-23,53.00,53.30,52.60,53.11,324040
01-Nov-23,52.80,52.85,52.54,52.79,32083
31-Oct-23,53.10,53.14,52.29,52.50,26493
30-Oct-23,51.54,53.20,51.53,53.10,88267
27-Oct-23,51.33,51.57,50.21,51.34,18605
26-Oct-23,52.76,52.76,51.15,51.32,15159
25-Oct-23,53.90,54.90,52.67,52.76,590142
24-Oct-23,56.45,58.51,55.90,55.90,35055
23-Oct-23,57.33,57.93,56.71,57.61,15562
20-Oct-23,58.20,58.51,57.18,57.33,67431
19-Oct-23,58.90,59.22,58.36,58.44,29794
18-Oct-23,58.77,59.65,58.48,58.48,190988
17-Oct-23,60.08,60.08,58.40,58.77,366419
16-Oct-23,59.92,59.92,58.86,58.90,16912
13-Oct-23,60.74,60.74,58.50,58.74,24324
11-Oct-23,58.85,59.77,58.85,59.54,52029
10-Oct-23,60.00,60.00,58.60,58.67,19658
09-Oct-23,58.99,59.93,58.92,59.34,1014090
06-Oct-23,57.01,59.68,57.01,59.63,31413
05-Oct-23,58.99,58.99,58.01,58.46,125758
04-Oct-23,57.50,58.50,57.50,58.36,99510
03-Oct-23,57.49,57.49,56.60,57.08,106609

*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