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
22/01/2025	2,24%	0,03	1,37	1,35	1,35	1,42	20K	45
21/01/2025	-18,79%	-0,31	1,34	1,55	1,27	1,56	86K	130
20/01/2025	-8,33%	-0,15	1,65	1,80	1,63	1,80	33K	35
17/01/2025	-0,55%	-0,01	1,80	1,92	1,73	1,92	122K	68
16/01/2025	0,56%	0,01	1,81	1,85	1,80	2,09	200K	170
15/01/2025	8,43%	0,14	1,80	1,72	1,72	1,89	122K	112
14/01/2025	7,10%	0,11	1,66	1,55	1,55	1,69	77K	86

13/01/2025	1,31%	0,02	1,55	1,53	1,46	1,65	70K	63
10/01/2025	-2,55%	-0,04	1,53	1,59	1,50	1,60	72K	71
09/01/2025	21,71%	0,28	1,57	1,35	1,35	1,57	339K	241
08/01/2025	-4,44%	-0,06	1,29	1,35	1,21	1,35	74K	97
07/01/2025	13,45%	0,16	1,35	1,19	1,13	1,48	197K	230
06/01/2025	20,20%	0,20	1,19	0,99	0,99	1,19	60K	102
03/01/2025	19,28%	0,16	0,99	0,85	0,78	1,20	139K	171
02/01/2025	5,06%	0,04	0,83	0,79	0,79	0,87	51K	44
30/12/2024	2,60%	0,02	0,79	0,76	0,66	0,79	7K	28
27/12/2024	6,94%	0,05	0,77	0,72	0,72	0,77	7K	32
26/12/2024	2,86%	0,02	0,72	0,72	0,70	0,74	32K	37
23/12/2024	1,45%	0,01	0,70	0,68	0,65	0,70	10K	15
20/12/2024	6,15%	0,04	0,69	0,65	0,60	0,70	7K	19
19/12/2024	-4,41%	-0,03	0,65	0,70	0,65	0,70	9K	18
18/12/2024	-4,23%	-0,03	0,68	0,71	0,68	0,71	20K	13
17/12/2024	0,00%	0,00	0,71	0,71	0,67	0,71	6K	12
16/12/2024	4,41%	0,03	0,71	0,68	0,68	0,71	5K	16
13/12/2024	-2,86%	-0,02	0,68	0,70	0,66	0,71	12K	30
12/12/2024	6,06%	0,04	0,70	0,66	0,66	0,70	17K	38
11/12/2024	-5,71%	-0,04	0,66	0,70	0,60	0,70	70K	85
10/12/2024	4,48%	0,03	0,70	0,73	0,64	0,73	20K	39
09/12/2024	-2,90%	-0,02	0,67	0,69	0,67	0,70	6K	17
06/12/2024	-2,82%	-0,02	0,69	0,73	0,68	0,74	6K	18
05/12/2024	7,58%	0,05	0,71	0,67	0,67	0,73	7K	34
04/12/2024	1,54%	0,01	0,66	0,65	0,61	0,70	11K	41
03/12/2024	-9,72%	-0,07	0,65	0,72	0,65	0,76	18K	52
02/12/2024	4,35%	0,03	0,72	0,69	0,69	0,75	11K	30
29/11/2024	-1,43%	-0,01	0,69	0,70	0,64	0,74	47K	110
28/11/2024	-13,58%	-0,11	0,70	0,81	0,65	0,81	46K	99
27/11/2024	15,71%	0,11	0,81	0,78	0,75	0,87	70K	146
26/11/2024	11,11%	0,07	0,70	0,63	0,63	0,78	67K	141
25/11/2024	28,57%	0,14	0,63	0,49	0,49	0,74	43K	86
22/11/2024	-7,55%	-0,04	0,49	0,53	0,41	0,62	58K	152
21/11/2024	39,47%	0,15	0,53	0,38	0,38	0,53	144K	136
19/11/2024	5,56%	0,02	0,38	0,36	0,36	0,39	7K	27
18/11/2024	0,00%	0,00	0,36	0,35	0,31	0,39	84K	107
14/11/2024	-5,26%	-0,02	0,36	0,38	0,34	0,41	53K	85
13/11/2024	-7,32%	-0,03	0,38	0,42	0,38	0,42	15K	33
12/11/2024	-2,38%	-0,01	0,41	0,42	0,39	0,42	6K	34
11/11/2024	0,00%	0,00	0,42	0,42	0,38	0,42	5K	37
08/11/2024	0,00%	0,00	0,42	0,42	0,40	0,42	10K	23
07/11/2024	0,00%	0,00	0,42	0,41	0,40	0,42	6K	25
06/11/2024	5,00%	0,02	0,42	0,40	0,40	0,43	10K	42
05/11/2024	2,56%	0,01	0,40	0,39	0,35	0,40	30K	53
04/11/2024	0,00%	0,00	0,39	0,39	0,35	0,39	2K	21
01/11/2024	5,41%	0,02	0,39	0,39	0,38	0,39	2K	19
31/10/2024	0,00%	0,00	0,37	0,37	0,34	0,39	7K	47
30/10/2024	2,78%	0,01	0,37	0,35	0,35	0,38	7K	51
29/10/2024	5,88%	0,02	0,36	0,32	0,32	0,37	16K	73
28/10/2024	13,33%	0,04	0,34	0,30	0,30	0,34	36K	93
25/10/2024	0,00%	0,00	0,30	0,31	0,29	0,31	24K	25
24/10/2024	0,00%	0,00	0,30	0,31	0,29	0,34	10K	56
23/10/2024	3,45%	0,01	0,30	0,31	0,28	0,31	2K	25
22/10/2024	3,57%	0,01	0,29	0,28	0,27	0,30	7K	23
21/10/2024	-3,45%	-0,01	0,28	0,27	0,27	0,30	3K	27
18/10/2024	0,00%	0,00	0,29	0,29	0,29	0,30	2K	13
17/10/2024	-3,33%	-0,01	0,29	0,30	0,29	0,31	6K	34
16/10/2024	7,14%	0,02	0,30	0,27	0,26	0,30	8K	30
15/10/2024	0,00%	0,00	0,28	0,28	0,28	0,30	5K	21
14/10/2024	3,70%	0,01	0,28	0,28	0,28	0,29	5K	45
11/10/2024	-10,00%	-0,03	0,27	0,30	0,27	0,30	10K	49
10/10/2024	3,45%	0,01	0,30	0,29	0,28	0,30	2K	40
09/10/2024	-6,45%	-0,02	0,29	0,32	0,29	0,32	7K	39
08/10/2024	-3,12%	-0,01	0,31	0,30	0,28	0,32	17K	69
07/10/2024	0,00%	0,00	0,32	0,32	0,31	0,32	3K	32
04/10/2024	6,67%	0,02	0,32	0,30	0,30	0,32	4K	26
03/10/2024	-3,23%	-0,01	0,30	0,32	0,30	0,33	16K	42
02/10/2024	0,00%	0,00	0,31	0,31	0,30	0,33	10K	41
01/10/2024	-3,12%	-0,01	0,31	0,32	0,29	0,33	9K	57
30/09/2024	6,67%	0,02	0,32	0,30	0,28	0,32	41K	84
27/09/2024	7,14%	0,02	0,30	0,28	0,28	0,30	5K	31
26/09/2024	7,69%	0,02	0,28	0,26	0,26	0,29	27K	51
25/09/2024	0,00%	0,00	0,26	0,26	0,25	0,30	7K	33
24/09/2024	0,00%	0,00	0,26	0,26	0,24	0,26	10K	57
23/09/2024	0,00%	0,00	0,26	0,26	0,24	0,28	14K	56
20/09/2024	-3,70%	-0,01	0,26	0,29	0,26	0,30	8K	47
19/09/2024	0,00%	0,00	0,27	0,30	0,27	0,30	9K	39
18/09/2024	-3,57%	-0,01	0,27	0,28	0,27	0,34	44K	154
17/09/2024	-6,67%	-0,02	0,28	0,30	0,27	0,31	33K	87
16/09/2024	15,38%	0,04	0,30	0,26	0,26	0,30	31K	105
13/09/2024	44,44%	0,08	0,26	0,20	0,19	0,27	98K	172
12/09/2024	-18,18%	-0,04	0,18	0,23	0,15	0,25	31K	137
11/09/2024	-8,33%	-0,02	0,22	0,24	0,20	0,24	49K	124
10/09/2024	50,00%	0,08	0,24	0,16	0,15	0,25	62K	144
09/09/2024	6,67%	0,01	0,16	0,15	0,15	0,16	23K	47
06/09/2024	0,00%	0,00	0,15	0,15	0,14	0,16	5K	28
05/09/2024	15,38%	0,02	0,15	0,14	0,14	0,15	5K	30
04/09/2024	-18,75%	-0,03	0,13	0,16	0,13	0,17	32K	78
03/09/2024	0,00%	0,00	0,16	0,16	0,16	0,17	4K	29
02/09/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	3K	18
30/08/2024	0,00%	0,00	0,17	0,17	0,16	0,17	16K	40
29/08/2024	0,00%	0,00	0,17	0,17	0,15	0,17	5K	29
28/08/2024	6,25%	0,01	0,17	0,17	0,16	0,17	932	20
27/08/2024	-5,88%	-0,01	0,16	0,17	0,15	0,17	19K	52
26/08/2024	0,00%	0,00	0,17	0,17	0,17	0,18	4K	19
23/08/2024	0,00%	0,00	0,17	0,17	0,17	0,18	1K	10
22/08/2024	-5,56%	-0,01	0,17	0,17	0,16	0,18	24K	63
21/08/2024	0,00%	0,00	0,18	0,18	0,17	0,18	27K	30
20/08/2024	0,00%	0,00	0,18	0,17	0,17	0,18	1K	18
19/08/2024	5,88%	0,01	0,18	0,17	0,17	0,18	28K	37
16/08/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	8K	46
15/08/2024	12,50%	0,02	0,18	0,15	0,15	0,19	21K	80
14/08/2024	-5,88%	-0,01	0,16	0,17	0,14	0,18	39K	88
13/08/2024	-5,56%	-0,01	0,17	0,17	0,17	0,18	21K	42
12/08/2024	0,00%	0,00	0,18	0,18	0,17	0,18	66K	46
09/08/2024	5,88%	0,01	0,18	0,18	0,17	0,18	4K	32
08/08/2024	-5,56%	-0,01	0,17	0,17	0,16	0,18	18K	53
07/08/2024	5,88%	0,01	0,18	0,18	0,17	0,18	13K	60
06/08/2024	-5,56%	-0,01	0,17	0,17	0,16	0,19	21K	89
05/08/2024	0,00%	0,00	0,18	0,18	0,16	0,18	11K	76
02/08/2024	-14,29%	-0,03	0,18	0,20	0,17	0,21	53K	134
01/08/2024	0,00%	0,00	0,21	0,20	0,20	0,22	33K	59
31/07/2024	0,00%	0,00	0,21	0,21	0,20	0,24	13K	69
30/07/2024	-12,50%	-0,03	0,21	0,23	0,20	0,24	53K	119
29/07/2024	-4,00%	-0,01	0,24	0,27	0,24	0,27	39K	70
26/07/2024	-7,41%	-0,02	0,25	0,27	0,24	0,28	37K	111
25/07/2024	-3,57%	-0,01	0,27	0,28	0,25	0,33	148K	319
24/07/2024	-6,67%	-0,02	0,28	0,33	0,26	0,39	117K	277
23/07/2024	-33,33%	-0,15	0,30	0,41	0,27	0,44	83K	335
22/07/2024	-4,26%	-0,02	0,45	0,47	0,39	0,51	192K	300
19/07/2024	14,63%	0,06	0,47	0,45	0,39	0,51	229K	347
18/07/2024	51,85%	0,14	0,41	0,30	0,30	0,44	358K	475
17/07/2024	80,00%	0,12	0,27	0,15	0,15	0,38	275K	545
16/07/2024	-6,25%	-0,01	0,15	0,16	0,14	0,16	7K	47
15/07/2024	0,00%	0,00	0,16	0,16	0,15	0,17	30K	51
12/07/2024	0,00%	0,00	0,16	0,16	0,15	0,17	11K	55
11/07/2024	-	-	0,16	0,16	0,16	0,16	6K	16

Date,Open,High,Low,Close,Volume
22-Jan-25,1.35,1.42,1.35,1.37,19648
21-Jan-25,1.55,1.56,1.27,1.34,86486
20-Jan-25,1.80,1.80,1.63,1.65,32522
17-Jan-25,1.92,1.92,1.73,1.80,122214
16-Jan-25,1.85,2.09,1.80,1.81,200233
15-Jan-25,1.72,1.89,1.72,1.80,122479
14-Jan-25,1.55,1.69,1.55,1.66,77187
13-Jan-25,1.53,1.65,1.46,1.55,69936
10-Jan-25,1.59,1.60,1.50,1.53,72476
09-Jan-25,1.35,1.57,1.35,1.57,339294
08-Jan-25,1.35,1.35,1.21,1.29,74237
07-Jan-25,1.19,1.48,1.13,1.35,196638
06-Jan-25,0.99,1.19,0.99,1.19,60144
03-Jan-25,0.85,1.20,0.78,0.99,138793
02-Jan-25,0.79,0.87,0.79,0.83,51280
30-Dec-24,0.76,0.79,0.66,0.79,6561
27-Dec-24,0.72,0.77,0.72,0.77,7238
26-Dec-24,0.72,0.74,0.70,0.72,31880
23-Dec-24,0.68,0.70,0.65,0.70,9871
20-Dec-24,0.65,0.70,0.60,0.69,6714
19-Dec-24,0.70,0.70,0.65,0.65,8979
18-Dec-24,0.71,0.71,0.68,0.68,19543
17-Dec-24,0.71,0.71,0.67,0.71,5576
16-Dec-24,0.68,0.71,0.68,0.71,4872
13-Dec-24,0.70,0.71,0.66,0.68,11713
12-Dec-24,0.66,0.70,0.66,0.70,16616
11-Dec-24,0.70,0.70,0.60,0.66,69625
10-Dec-24,0.73,0.73,0.64,0.70,19826
09-Dec-24,0.69,0.70,0.67,0.67,5726
06-Dec-24,0.73,0.74,0.68,0.69,5568
05-Dec-24,0.67,0.73,0.67,0.71,7226
04-Dec-24,0.65,0.70,0.61,0.66,11480
03-Dec-24,0.72,0.76,0.65,0.65,17885
02-Dec-24,0.69,0.75,0.69,0.72,10534
29-Nov-24,0.70,0.74,0.64,0.69,46648
28-Nov-24,0.81,0.81,0.65,0.70,45962
27-Nov-24,0.78,0.87,0.75,0.81,70279
26-Nov-24,0.63,0.78,0.63,0.70,67094
25-Nov-24,0.49,0.74,0.49,0.63,43056
22-Nov-24,0.53,0.62,0.41,0.49,57669
21-Nov-24,0.38,0.53,0.38,0.53,143608
19-Nov-24,0.36,0.39,0.36,0.38,7354
18-Nov-24,0.35,0.39,0.31,0.36,84239
14-Nov-24,0.38,0.41,0.34,0.36,52633
13-Nov-24,0.42,0.42,0.38,0.38,15486
12-Nov-24,0.42,0.42,0.39,0.41,5653
11-Nov-24,0.42,0.42,0.38,0.42,5410
08-Nov-24,0.42,0.42,0.40,0.42,10440
07-Nov-24,0.41,0.42,0.40,0.42,5519
06-Nov-24,0.40,0.43,0.40,0.42,10419
05-Nov-24,0.39,0.40,0.35,0.40,30143
04-Nov-24,0.39,0.39,0.35,0.39,2076
01-Nov-24,0.39,0.39,0.38,0.39,2415
31-Oct-24,0.37,0.39,0.34,0.37,7009
30-Oct-24,0.35,0.38,0.35,0.37,7079
29-Oct-24,0.32,0.37,0.32,0.36,16049
28-Oct-24,0.30,0.34,0.30,0.34,35929
25-Oct-24,0.31,0.31,0.29,0.30,23722
24-Oct-24,0.31,0.34,0.29,0.30,9923
23-Oct-24,0.31,0.31,0.28,0.30,1951
22-Oct-24,0.28,0.30,0.27,0.29,7221
21-Oct-24,0.27,0.30,0.27,0.28,3077
18-Oct-24,0.29,0.30,0.29,0.29,1671
17-Oct-24,0.30,0.31,0.29,0.29,5545
16-Oct-24,0.27,0.30,0.26,0.30,8174
15-Oct-24,0.28,0.30,0.28,0.28,4963
14-Oct-24,0.28,0.29,0.28,0.28,4784
11-Oct-24,0.30,0.30,0.27,0.27,10107
10-Oct-24,0.29,0.30,0.28,0.30,1724
09-Oct-24,0.32,0.32,0.29,0.29,6693
08-Oct-24,0.30,0.32,0.28,0.31,17465
07-Oct-24,0.32,0.32,0.31,0.32,3397
04-Oct-24,0.30,0.32,0.30,0.32,3919
03-Oct-24,0.32,0.33,0.30,0.30,16144
02-Oct-24,0.31,0.33,0.30,0.31,10468
01-Oct-24,0.32,0.33,0.29,0.31,8641
30-Sep-24,0.30,0.32,0.28,0.32,40537
27-Sep-24,0.28,0.30,0.28,0.30,4651
26-Sep-24,0.26,0.29,0.26,0.28,27282
25-Sep-24,0.26,0.30,0.25,0.26,7469
24-Sep-24,0.26,0.26,0.24,0.26,9862
23-Sep-24,0.26,0.28,0.24,0.26,13995
20-Sep-24,0.29,0.30,0.26,0.26,7592
19-Sep-24,0.30,0.30,0.27,0.27,9465
18-Sep-24,0.28,0.34,0.27,0.27,44115
17-Sep-24,0.30,0.31,0.27,0.28,33321
16-Sep-24,0.26,0.30,0.26,0.30,30729
13-Sep-24,0.20,0.27,0.19,0.26,98102
12-Sep-24,0.23,0.25,0.15,0.18,31196
11-Sep-24,0.24,0.24,0.20,0.22,49414
10-Sep-24,0.16,0.25,0.15,0.24,61982
09-Sep-24,0.15,0.16,0.15,0.16,23092
06-Sep-24,0.15,0.16,0.14,0.15,4653
05-Sep-24,0.14,0.15,0.14,0.15,5048
04-Sep-24,0.16,0.17,0.13,0.13,32134
03-Sep-24,0.16,0.17,0.16,0.16,4379
02-Sep-24,0.17,0.17,0.16,0.16,2725
30-Aug-24,0.17,0.17,0.16,0.17,15920
29-Aug-24,0.17,0.17,0.15,0.17,4972
28-Aug-24,0.17,0.17,0.16,0.17,932
27-Aug-24,0.17,0.17,0.15,0.16,18931
26-Aug-24,0.17,0.18,0.17,0.17,3699
23-Aug-24,0.17,0.18,0.17,0.17,1151
22-Aug-24,0.17,0.18,0.16,0.17,24476
21-Aug-24,0.18,0.18,0.17,0.18,27144
20-Aug-24,0.17,0.18,0.17,0.18,1252
19-Aug-24,0.17,0.18,0.17,0.18,27742
16-Aug-24,0.18,0.18,0.17,0.17,7872
15-Aug-24,0.15,0.19,0.15,0.18,21409
14-Aug-24,0.17,0.18,0.14,0.16,38758
13-Aug-24,0.17,0.18,0.17,0.17,21093
12-Aug-24,0.18,0.18,0.17,0.18,66493
09-Aug-24,0.18,0.18,0.17,0.18,4393
08-Aug-24,0.17,0.18,0.16,0.17,18376
07-Aug-24,0.18,0.18,0.17,0.18,13324
06-Aug-24,0.17,0.19,0.16,0.17,20702
05-Aug-24,0.18,0.18,0.16,0.18,10750
02-Aug-24,0.20,0.21,0.17,0.18,53207
01-Aug-24,0.20,0.22,0.20,0.21,32775
31-Jul-24,0.21,0.24,0.20,0.21,13465
30-Jul-24,0.23,0.24,0.20,0.21,53234
29-Jul-24,0.27,0.27,0.24,0.24,39182
26-Jul-24,0.27,0.28,0.24,0.25,37055
25-Jul-24,0.28,0.33,0.25,0.27,148261
24-Jul-24,0.33,0.39,0.26,0.28,116971
23-Jul-24,0.41,0.44,0.27,0.30,82926
22-Jul-24,0.47,0.51,0.39,0.45,192477
19-Jul-24,0.45,0.51,0.39,0.47,229159
18-Jul-24,0.30,0.44,0.30,0.41,357751
17-Jul-24,0.15,0.38,0.15,0.27,275174
16-Jul-24,0.16,0.16,0.14,0.15,7325
15-Jul-24,0.16,0.17,0.15,0.16,29865
12-Jul-24,0.16,0.17,0.15,0.16,11300
11-Jul-24,0.16,0.16,0.16,0.16,5504

*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