Cotação atual, histórico e gráfico do papel: GOLL13

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 GOLL13:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,00%	0,00	0,25	0,25	0,23	0,25	925	11
18/04/2024	8,70%	0,02	0,25	0,22	0,22	0,27	6K	39
17/04/2024	0,00%	0,00	0,23	0,23	0,21	0,25	4K	23
16/04/2024	0,00%	0,00	0,23	0,23	0,22	0,23	2K	15
15/04/2024	-4,17%	-0,01	0,23	0,23	0,23	0,24	3K	16
12/04/2024	0,00%	0,00	0,24	0,24	0,24	0,25	5K	14
11/04/2024	-4,00%	-0,01	0,24	0,24	0,24	0,25	2K	5
10/04/2024	0,00%	0,00	0,25	0,27	0,25	0,27	5K	16
09/04/2024	0,00%	0,00	0,25	0,25	0,24	0,25	2K	11
08/04/2024	0,00%	0,00	0,25	0,25	0,24	0,25	9K	27
05/04/2024	-3,85%	-0,01	0,25	0,26	0,24	0,26	1K	10

04/04/2024	8,33%	0,02	0,26	0,24	0,24	0,26	1K	16
03/04/2024	-4,00%	-0,01	0,24	0,25	0,24	0,25	2K	6
02/04/2024	0,00%	0,00	0,25	0,25	0,24	0,25	549	7
01/04/2024	-3,85%	-0,01	0,25	0,26	0,25	0,26	15K	74
28/03/2024	0,00%	0,00	0,26	0,26	0,25	0,26	881	9
27/03/2024	4,00%	0,01	0,26	0,26	0,26	0,27	767	10
26/03/2024	0,00%	0,00	0,25	0,28	0,25	0,28	772	11
25/03/2024	0,00%	0,00	0,25	0,26	0,25	0,26	4K	14
22/03/2024	-7,41%	-0,02	0,25	0,26	0,25	0,27	2K	20
21/03/2024	0,00%	0,00	0,27	0,27	0,26	0,27	1K	10
20/03/2024	3,85%	0,01	0,27	0,25	0,25	0,27	3K	16
19/03/2024	0,00%	0,00	0,26	0,26	0,24	0,26	2K	14
18/03/2024	0,00%	0,00	0,26	0,26	0,23	0,26	2K	18
15/03/2024	0,00%	0,00	0,26	0,26	0,26	0,27	4K	28
14/03/2024	0,00%	0,00	0,26	0,26	0,26	0,27	4K	27
13/03/2024	-3,70%	-0,01	0,26	0,26	0,26	0,28	5K	39
12/03/2024	3,85%	0,01	0,27	0,26	0,26	0,28	4K	40
11/03/2024	0,00%	0,00	0,26	0,27	0,25	0,29	18K	472
08/03/2024	0,00%	0,00	0,26	0,26	0,26	0,27	5K	17
07/03/2024	4,00%	0,01	0,26	0,28	0,25	0,28	6K	103
06/03/2024	-3,85%	-0,01	0,25	0,25	0,25	0,28	38K	426
05/03/2024	4,00%	0,01	0,26	0,27	0,26	0,33	73K	927
04/03/2024	-10,71%	-0,03	0,25	0,30	0,25	0,30	31K	484
01/03/2024	-3,45%	-0,01	0,28	0,29	0,27	0,30	66K	734
29/02/2024	3,57%	0,01	0,29	0,31	0,28	0,33	87K	1.027
28/02/2024	7,69%	0,02	0,28	0,27	0,27	0,36	81K	422
27/02/2024	-10,34%	-0,03	0,26	0,33	0,26	0,34	52K	249
26/02/2024	0,00%	0,00	0,29	0,34	0,29	0,34	31K	94
23/02/2024	-19,44%	-0,07	0,29	0,38	0,26	0,38	51K	803
22/02/2024	-18,18%	-0,08	0,36	0,44	0,34	0,44	53K	1.080
21/02/2024	0,00%	0,00	0,44	0,44	0,39	0,48	46K	602
20/02/2024	-2,22%	-0,01	0,44	0,48	0,41	0,57	77K	809
19/02/2024	-8,16%	-0,04	0,45	0,49	0,43	0,50	34K	491
16/02/2024	-10,91%	-0,06	0,49	0,57	0,48	0,58	52K	788
15/02/2024	-21,43%	-0,15	0,55	0,70	0,54	0,70	33K	409
14/02/2024	22,81%	0,13	0,70	0,62	0,56	0,75	58K	118
09/02/2024	-3,39%	-0,02	0,57	0,56	0,53	0,68	9K	53
08/02/2024	-11,94%	-0,08	0,59	0,73	0,57	0,73	34K	362
07/02/2024	-6,94%	-0,05	0,67	0,74	0,67	0,76	28K	283
06/02/2024	-12,20%	-0,10	0,72	0,84	0,72	0,89	41K	193
05/02/2024	7,89%	0,06	0,82	0,80	0,72	0,92	37K	153
02/02/2024	-8,43%	-0,07	0,76	0,83	0,71	0,83	45K	124
01/02/2024	2,47%	0,02	0,83	0,81	0,69	1,01	429K	677
31/01/2024	-30,77%	-0,36	0,81	1,17	0,81	1,25	220K	599
30/01/2024	-46,82%	-1,03	1,17	1,70	1,07	1,70	315K	349
29/01/2024	-45,00%	-1,80	2,20	3,80	1,90	3,80	540K	361
26/01/2024	-4,76%	-0,20	4,00	3,52	3,00	4,00	180K	130
25/01/2024	-16,00%	-0,80	4,20	4,60	3,56	4,70	71K	48
24/01/2024	4,17%	0,20	5,00	4,74	4,16	5,00	92K	53
23/01/2024	14,29%	0,60	4,80	4,19	3,71	4,80	190K	105
22/01/2024	84,21%	1,92	4,20	2,28	2,28	4,20	302K	184
19/01/2024	13,43%	0,27	2,28	2,07	1,97	2,50	45K	53
18/01/2024	-8,64%	-0,19	2,01	2,50	1,98	2,50	48K	57
17/01/2024	-18,22%	-0,49	2,20	2,75	2,17	2,75	87K	55
16/01/2024	-23,14%	-0,81	2,69	3,50	2,48	3,50	124K	105
15/01/2024	-4,63%	-0,17	3,50	3,38	3,00	3,78	97K	74
12/01/2024	-8,25%	-0,33	3,67	3,99	3,67	4,06	79K	53
11/01/2024	-11,11%	-0,50	4,00	4,51	3,99	4,52	42K	36
10/01/2024	-2,39%	-0,11	4,50	4,56	4,50	4,56	13K	6
09/01/2024	0,88%	0,04	4,61	4,56	4,56	4,92	19K	10
08/01/2024	-1,08%	-0,05	4,57	4,97	4,57	4,97	5K	3
04/01/2024	-3,55%	-0,17	4,62	4,62	4,61	4,70	13K	8
03/01/2024	-3,82%	-0,19	4,79	4,90	4,79	4,90	6K	4
02/01/2024	-1,58%	-0,08	4,98	5,10	4,90	5,10	14K	12
28/12/2023	-5,42%	-0,29	5,06	5,08	5,06	5,35	17K	10
27/12/2023	-2,73%	-0,15	5,35	5,31	5,28	5,48	74K	26
26/12/2023	5,16%	0,27	5,50	4,99	4,99	5,51	141K	48
22/12/2023	-0,19%	-0,01	5,23	4,83	4,83	5,24	44K	21
20/12/2023	5,01%	0,25	5,24	4,81	4,81	5,30	10K	10
19/12/2023	-14,55%	-0,85	4,99	5,84	4,87	5,84	68K	43
18/12/2023	45,27%	1,82	5,84	4,26	4,21	5,84	161K	51
15/12/2023	-22,69%	-1,18	4,02	5,00	4,02	5,00	52K	13
14/12/2023	5,48%	0,27	5,20	5,18	5,14	5,39	282K	103
13/12/2023	10,54%	0,47	4,93	4,78	4,61	4,96	117K	50
12/12/2023	-8,04%	-0,39	4,46	4,84	4,46	4,84	930	2
11/12/2023	8,50%	0,38	4,85	4,60	4,16	4,89	48K	35
08/12/2023	8,50%	0,35	4,47	4,90	4,47	4,90	74K	14
07/12/2023	-19,22%	-0,98	4,12	4,12	4,12	4,12	5K	4
06/12/2023	-3,41%	-0,18	5,10	4,90	4,80	5,10	50K	15
04/12/2023	-4,00%	-0,22	5,28	5,28	5,28	5,28	528	1
01/12/2023	10,00%	0,50	5,50	4,01	4,01	5,50	22K	16
30/11/2023	0,00%	0,00	5,00	4,95	4,90	5,00	67K	9
29/11/2023	10,38%	0,47	5,00	4,50	4,50	5,09	149K	21
28/11/2023	-0,22%	-0,01	4,53	4,53	4,53	4,53	453	1
27/11/2023	0,89%	0,04	4,54	4,54	4,54	4,54	454	1
24/11/2023	0,22%	0,01	4,50	4,00	4,00	4,50	57K	22
23/11/2023	0,90%	0,04	4,49	4,35	4,35	4,50	25K	15
22/11/2023	3,49%	0,15	4,45	4,45	4,45	4,45	890	2
21/11/2023	1,18%	0,05	4,30	4,00	4,00	4,35	42K	16
17/11/2023	-5,56%	-0,25	4,25	4,50	4,25	4,50	875	2
16/11/2023	5,88%	0,25	4,50	4,25	4,25	4,50	85K	13
14/11/2023	1,19%	0,05	4,25	4,10	4,00	4,49	238K	41
10/11/2023	-1,18%	-0,05	4,20	4,25	4,20	4,25	27K	11
09/11/2023	6,25%	0,25	4,25	4,21	3,70	4,80	53K	23
08/11/2023	0,00%	0,00	4,00	3,89	3,89	4,00	37K	13
07/11/2023	14,29%	0,50	4,00	3,50	3,50	4,00	21K	17
06/11/2023	-1,41%	-0,05	3,50	3,54	3,48	3,55	399K	119
03/11/2023	42,00%	1,05	3,55	2,37	2,37	3,80	50K	64
01/11/2023	7,76%	0,18	2,50	2,24	1,92	2,50	15K	27
31/10/2023	17,17%	0,34	2,32	1,98	1,85	2,32	18K	19
30/10/2023	-12,00%	-0,27	1,98	1,99	1,98	2,00	4K	9
27/10/2023	12,50%	0,25	2,25	2,00	2,00	2,31	8K	12
26/10/2023	14,29%	0,25	2,00	1,78	1,78	2,10	18K	16
25/10/2023	-5,41%	-0,10	1,75	1,85	1,72	1,85	364K	19
24/10/2023	-1,60%	-0,03	1,85	1,87	1,80	2,04	178K	27
23/10/2023	-1,05%	-0,02	1,88	1,88	1,88	1,90	16K	8
20/10/2023	0,00%	0,00	1,90	1,90	1,90	2,15	3K	7
19/10/2023	0,00%	0,00	1,90	1,80	1,80	1,95	11K	21
18/10/2023	2,15%	0,04	1,90	1,86	1,65	2,32	68K	59
17/10/2023	12,05%	0,20	1,86	1,66	1,47	1,98	98K	69
16/10/2023	-13,99%	-0,27	1,66	1,93	1,60	2,10	97K	43
13/10/2023	-19,58%	-0,47	1,93	2,36	1,93	3,00	40K	49
11/10/2023	5.900,00%	2,36	2,40	0,83	0,83	2,41	40K	84
26/09/2019	-33,33%	-0,02	0,04	0,06	0,03	0,06	62K	370
25/09/2019	-14,29%	-0,01	0,06	0,07	0,04	0,08	82K	325
24/09/2019	-12,50%	-0,01	0,07	0,08	0,07	0,08	18K	157
23/09/2019	-11,11%	-0,01	0,08	0,08	0,07	0,08	20K	96
20/09/2019	28,57%	0,02	0,09	0,08	0,08	0,09	34K	181
19/09/2019	-22,22%	-0,02	0,07	0,09	0,07	0,09	71K	229
18/09/2019	-10,00%	-0,01	0,09	0,10	0,09	0,10	31K	146
17/09/2019	0,00%	0,00	0,10	0,10	0,09	0,10	40K	201
16/09/2019	0,00%	0,00	0,10	0,11	0,09	0,11	87K	217
13/09/2019	-	-	0,10	0,11	0,10	0,12	70K	459

Date,Open,High,Low,Close,Volume
19-Apr-24,0.25,0.25,0.23,0.25,925
18-Apr-24,0.22,0.27,0.22,0.25,6374
17-Apr-24,0.23,0.25,0.21,0.23,3673
16-Apr-24,0.23,0.23,0.22,0.23,1654
15-Apr-24,0.23,0.24,0.23,0.23,2942
12-Apr-24,0.24,0.25,0.24,0.24,4830
11-Apr-24,0.24,0.25,0.24,0.24,1580
10-Apr-24,0.27,0.27,0.25,0.25,4677
09-Apr-24,0.25,0.25,0.24,0.25,1524
08-Apr-24,0.25,0.25,0.24,0.25,9098
05-Apr-24,0.26,0.26,0.24,0.25,1038
04-Apr-24,0.24,0.26,0.24,0.26,1050
03-Apr-24,0.25,0.25,0.24,0.24,2146
02-Apr-24,0.25,0.25,0.24,0.25,549
01-Apr-24,0.26,0.26,0.25,0.25,15106
28-Mar-24,0.26,0.26,0.25,0.26,881
27-Mar-24,0.26,0.27,0.26,0.26,767
26-Mar-24,0.28,0.28,0.25,0.25,772
25-Mar-24,0.26,0.26,0.25,0.25,4459
22-Mar-24,0.26,0.27,0.25,0.25,2121
21-Mar-24,0.27,0.27,0.26,0.27,1204
20-Mar-24,0.25,0.27,0.25,0.27,2521
19-Mar-24,0.26,0.26,0.24,0.26,1584
18-Mar-24,0.26,0.26,0.23,0.26,2485
15-Mar-24,0.26,0.27,0.26,0.26,4125
14-Mar-24,0.26,0.27,0.26,0.26,3789
13-Mar-24,0.26,0.28,0.26,0.26,5176
12-Mar-24,0.26,0.28,0.26,0.27,4453
11-Mar-24,0.27,0.29,0.25,0.26,18311
08-Mar-24,0.26,0.27,0.26,0.26,5087
07-Mar-24,0.28,0.28,0.25,0.26,5850
06-Mar-24,0.25,0.28,0.25,0.25,38206
05-Mar-24,0.27,0.33,0.26,0.26,73043
04-Mar-24,0.30,0.30,0.25,0.25,30950
01-Mar-24,0.29,0.30,0.27,0.28,66279
29-Feb-24,0.31,0.33,0.28,0.29,87100
28-Feb-24,0.27,0.36,0.27,0.28,80562
27-Feb-24,0.33,0.34,0.26,0.26,51930
26-Feb-24,0.34,0.34,0.29,0.29,30594
23-Feb-24,0.38,0.38,0.26,0.29,51168
22-Feb-24,0.44,0.44,0.34,0.36,53402
21-Feb-24,0.44,0.48,0.39,0.44,45753
20-Feb-24,0.48,0.57,0.41,0.44,77084
19-Feb-24,0.49,0.50,0.43,0.45,33560
16-Feb-24,0.57,0.58,0.48,0.49,51741
15-Feb-24,0.70,0.70,0.54,0.55,33264
14-Feb-24,0.62,0.75,0.56,0.70,58064
09-Feb-24,0.56,0.68,0.53,0.57,9331
08-Feb-24,0.73,0.73,0.57,0.59,33764
07-Feb-24,0.74,0.76,0.67,0.67,27995
06-Feb-24,0.84,0.89,0.72,0.72,41266
05-Feb-24,0.80,0.92,0.72,0.82,36867
02-Feb-24,0.83,0.83,0.71,0.76,44789
01-Feb-24,0.81,1.01,0.69,0.83,428919
31-Jan-24,1.17,1.25,0.81,0.81,219547
30-Jan-24,1.70,1.70,1.07,1.17,315207
29-Jan-24,3.80,3.80,1.90,2.20,539615
26-Jan-24,3.52,4.00,3.00,4.00,180346
25-Jan-24,4.60,4.70,3.56,4.20,70943
24-Jan-24,4.74,5.00,4.16,5.00,91961
23-Jan-24,4.19,4.80,3.71,4.80,189953
22-Jan-24,2.28,4.20,2.28,4.20,302168
19-Jan-24,2.07,2.50,1.97,2.28,45293
18-Jan-24,2.50,2.50,1.98,2.01,47935
17-Jan-24,2.75,2.75,2.17,2.20,87259
16-Jan-24,3.50,3.50,2.48,2.69,123616
15-Jan-24,3.38,3.78,3.00,3.50,96778
12-Jan-24,3.99,4.06,3.67,3.67,79178
11-Jan-24,4.51,4.52,3.99,4.00,41658
10-Jan-24,4.56,4.56,4.50,4.50,12681
09-Jan-24,4.56,4.92,4.56,4.61,19007
08-Jan-24,4.97,4.97,4.57,4.57,4902
04-Jan-24,4.62,4.70,4.61,4.62,12953
03-Jan-24,4.90,4.90,4.79,4.79,5842
02-Jan-24,5.10,5.10,4.90,4.98,14351
28-Dec-23,5.08,5.35,5.06,5.06,16670
27-Dec-23,5.31,5.48,5.28,5.35,74421
26-Dec-23,4.99,5.51,4.99,5.50,141255
22-Dec-23,4.83,5.24,4.83,5.23,44275
20-Dec-23,4.81,5.30,4.81,5.24,9889
19-Dec-23,5.84,5.84,4.87,4.99,68324
18-Dec-23,4.26,5.84,4.21,5.84,161350
15-Dec-23,5.00,5.00,4.02,4.02,52250
14-Dec-23,5.18,5.39,5.14,5.20,282072
13-Dec-23,4.78,4.96,4.61,4.93,117252
12-Dec-23,4.84,4.84,4.46,4.46,930
11-Dec-23,4.60,4.89,4.16,4.85,47750
08-Dec-23,4.90,4.90,4.47,4.47,74431
07-Dec-23,4.12,4.12,4.12,4.12,4944
06-Dec-23,4.90,5.10,4.80,5.10,50423
04-Dec-23,5.28,5.28,5.28,5.28,528
01-Dec-23,4.01,5.50,4.01,5.50,21558
30-Nov-23,4.95,5.00,4.90,5.00,67355
29-Nov-23,4.50,5.09,4.50,5.00,148686
28-Nov-23,4.53,4.53,4.53,4.53,453
27-Nov-23,4.54,4.54,4.54,4.54,454
24-Nov-23,4.00,4.50,4.00,4.50,57200
23-Nov-23,4.35,4.50,4.35,4.49,24571
22-Nov-23,4.45,4.45,4.45,4.45,890
21-Nov-23,4.00,4.35,4.00,4.30,41815
17-Nov-23,4.50,4.50,4.25,4.25,875
16-Nov-23,4.25,4.50,4.25,4.50,84935
14-Nov-23,4.10,4.49,4.00,4.25,237575
10-Nov-23,4.25,4.25,4.20,4.20,27175
09-Nov-23,4.21,4.80,3.70,4.25,52963
08-Nov-23,3.89,4.00,3.89,4.00,36766
07-Nov-23,3.50,4.00,3.50,4.00,20622
06-Nov-23,3.54,3.55,3.48,3.50,399144
03-Nov-23,2.37,3.80,2.37,3.55,50195
01-Nov-23,2.24,2.50,1.92,2.50,14947
31-Oct-23,1.98,2.32,1.85,2.32,17802
30-Oct-23,1.99,2.00,1.98,1.98,3766
27-Oct-23,2.00,2.31,2.00,2.25,7635
26-Oct-23,1.78,2.10,1.78,2.00,18396
25-Oct-23,1.85,1.85,1.72,1.75,364185
24-Oct-23,1.87,2.04,1.80,1.85,177557
23-Oct-23,1.88,1.90,1.88,1.88,15614
20-Oct-23,1.90,2.15,1.90,1.90,3323
19-Oct-23,1.80,1.95,1.80,1.90,10563
18-Oct-23,1.86,2.32,1.65,1.90,68229
17-Oct-23,1.66,1.98,1.47,1.86,98069
16-Oct-23,1.93,2.10,1.60,1.66,96980
13-Oct-23,2.36,3.00,1.93,1.93,40197
11-Oct-23,0.83,2.41,0.83,2.40,39614
26-Sep-19,0.06,0.06,0.03,0.04,62216
25-Sep-19,0.07,0.08,0.04,0.06,81606
24-Sep-19,0.08,0.08,0.07,0.07,18490
23-Sep-19,0.08,0.08,0.07,0.08,20344
20-Sep-19,0.08,0.09,0.08,0.09,34062
19-Sep-19,0.09,0.09,0.07,0.07,70850
18-Sep-19,0.10,0.10,0.09,0.09,30927
17-Sep-19,0.10,0.10,0.09,0.10,40051
16-Sep-19,0.11,0.11,0.09,0.10,87192
13-Sep-19,0.11,0.12,0.10,0.10,69809

*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: GOLL13