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
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	6,67%	0,01	0,16	0,16	0,16	0,16	6K	16
10/07/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	3K	23
09/07/2024	0,00%	0,00	0,16	0,18	0,16	0,18	2K	21
08/07/2024	6,67%	0,01	0,16	0,16	0,15	0,18	18K	102
05/07/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	5K	29
04/07/2024	0,00%	0,00	0,16	0,15	0,15	0,18	21K	73
03/07/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	1K	10
02/07/2024	-5,56%	-0,01	0,17	0,17	0,16	0,17	5K	33
01/07/2024	5,88%	0,01	0,18	0,17	0,16	0,18	816	20
28/06/2024	0,00%	0,00	0,17	0,16	0,16	0,17	630	15
27/06/2024	6,25%	0,01	0,17	0,16	0,16	0,17	300	10
26/06/2024	0,00%	0,00	0,16	0,17	0,15	0,17	1K	10
25/06/2024	6,67%	0,01	0,16	0,18	0,16	0,18	2K	23
24/06/2024	-6,25%	-0,01	0,15	0,14	0,14	0,15	299	7
21/06/2024	6,67%	0,01	0,16	0,15	0,15	0,17	1K	16
20/06/2024	-6,25%	-0,01	0,15	0,16	0,15	0,18	1K	9
19/06/2024	6,67%	0,01	0,16	0,14	0,14	0,17	272	10
18/06/2024	7,14%	0,01	0,15	0,15	0,15	0,15	450	2
17/06/2024	-6,67%	-0,01	0,14	0,14	0,14	0,18	4K	26
14/06/2024	0,00%	0,00	0,15	0,15	0,14	0,15	2K	11
13/06/2024	-6,25%	-0,01	0,15	0,16	0,15	0,18	2K	20
12/06/2024	-11,11%	-0,02	0,16	0,18	0,15	0,18	803	17
11/06/2024	12,50%	0,02	0,18	0,15	0,14	0,18	16K	17
10/06/2024	-11,11%	-0,02	0,16	0,18	0,15	0,18	23K	37
07/06/2024	0,00%	0,00	0,18	0,18	0,16	0,18	2K	30
06/06/2024	-5,26%	-0,01	0,18	0,20	0,18	0,20	3K	27
05/06/2024	5,56%	0,01	0,19	0,17	0,17	0,20	1K	14
04/06/2024	0,00%	0,00	0,18	0,17	0,17	0,18	4K	21
03/06/2024	5,88%	0,01	0,18	0,18	0,18	0,21	6K	38
31/05/2024	-15,00%	-0,03	0,17	0,20	0,17	0,20	26K	62
29/05/2024	0,00%	0,00	0,20	0,20	0,19	0,21	829	14
28/05/2024	-9,09%	-0,02	0,20	0,19	0,19	0,21	17K	26
24/05/2024	10,00%	0,02	0,22	0,20	0,19	0,22	327	11
23/05/2024	0,00%	0,00	0,20	0,20	0,19	0,20	2K	3
22/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,21	732	13
21/05/2024	0,00%	0,00	0,21	0,21	0,19	0,21	10K	12
20/05/2024	0,00%	0,00	0,21	0,19	0,19	0,23	13K	25
17/05/2024	5,00%	0,01	0,21	0,19	0,19	0,21	931	7
16/05/2024	0,00%	0,00	0,20	0,20	0,19	0,20	1K	9
15/05/2024	5,26%	0,01	0,20	0,20	0,19	0,20	279	6
14/05/2024	0,00%	0,00	0,19	0,18	0,18	0,21	539	10
13/05/2024	-5,00%	-0,01	0,19	0,20	0,19	0,21	4K	36
10/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,21	681	13
09/05/2024	5,00%	0,01	0,21	0,20	0,20	0,21	430	5
08/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,21	1K	5
07/05/2024	0,00%	0,00	0,21	0,20	0,20	0,22	1K	18
06/05/2024	0,00%	0,00	0,21	0,21	0,21	0,21	903	14
03/05/2024	0,00%	0,00	0,21	0,19	0,19	0,21	13K	54
02/05/2024	5,00%	0,01	0,21	0,20	0,20	0,24	2K	32
30/04/2024	-20,00%	-0,05	0,20	0,25	0,20	0,25	8K	26
29/04/2024	0,00%	0,00	0,25	0,25	0,24	0,25	5K	40
26/04/2024	0,00%	0,00	0,25	0,24	0,24	0,25	1K	16
25/04/2024	4,17%	0,01	0,25	0,24	0,24	0,25	5K	47
24/04/2024	0,00%	0,00	0,24	0,25	0,24	0,25	9K	32
23/04/2024	-4,00%	-0,01	0,24	0,24	0,24	0,24	912	6
22/04/2024	0,00%	0,00	0,25	0,25	0,25	0,25	1K	6
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	-	-	0,25	0,30	0,25	0,30	31K	484

Date,Open,High,Low,Close,Volume
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
10-Jul-24,0.16,0.16,0.15,0.15,3400
09-Jul-24,0.18,0.18,0.16,0.16,1924
08-Jul-24,0.16,0.18,0.15,0.16,18443
05-Jul-24,0.16,0.16,0.15,0.15,4680
04-Jul-24,0.15,0.18,0.15,0.16,21054
03-Jul-24,0.17,0.17,0.16,0.16,1395
02-Jul-24,0.17,0.17,0.16,0.17,4638
01-Jul-24,0.17,0.18,0.16,0.18,816
28-Jun-24,0.16,0.17,0.16,0.17,630
27-Jun-24,0.16,0.17,0.16,0.17,300
26-Jun-24,0.17,0.17,0.15,0.16,1294
25-Jun-24,0.18,0.18,0.16,0.16,1751
24-Jun-24,0.14,0.15,0.14,0.15,299
21-Jun-24,0.15,0.17,0.15,0.16,1147
20-Jun-24,0.16,0.18,0.15,0.15,1171
19-Jun-24,0.14,0.17,0.14,0.16,272
18-Jun-24,0.15,0.15,0.15,0.15,450
17-Jun-24,0.14,0.18,0.14,0.14,3625
14-Jun-24,0.15,0.15,0.14,0.15,2260
13-Jun-24,0.16,0.18,0.15,0.15,1727
12-Jun-24,0.18,0.18,0.15,0.16,803
11-Jun-24,0.15,0.18,0.14,0.18,16486
10-Jun-24,0.18,0.18,0.15,0.16,23279
07-Jun-24,0.18,0.18,0.16,0.18,2146
06-Jun-24,0.20,0.20,0.18,0.18,2501
05-Jun-24,0.17,0.20,0.17,0.19,1091
04-Jun-24,0.17,0.18,0.17,0.18,4355
03-Jun-24,0.18,0.21,0.18,0.18,5658
31-May-24,0.20,0.20,0.17,0.17,25602
29-May-24,0.20,0.21,0.19,0.20,829
28-May-24,0.19,0.21,0.19,0.20,16703
24-May-24,0.20,0.22,0.19,0.22,327
23-May-24,0.20,0.20,0.19,0.20,1930
22-May-24,0.21,0.21,0.20,0.20,732
21-May-24,0.21,0.21,0.19,0.21,10000
20-May-24,0.19,0.23,0.19,0.21,13466
17-May-24,0.19,0.21,0.19,0.21,931
16-May-24,0.20,0.20,0.19,0.20,1258
15-May-24,0.20,0.20,0.19,0.20,279
14-May-24,0.18,0.21,0.18,0.19,539
13-May-24,0.20,0.21,0.19,0.19,4371
10-May-24,0.21,0.21,0.20,0.20,681
09-May-24,0.20,0.21,0.20,0.21,430
08-May-24,0.21,0.21,0.20,0.20,1421
07-May-24,0.20,0.22,0.20,0.21,1344
06-May-24,0.21,0.21,0.21,0.21,903
03-May-24,0.19,0.21,0.19,0.21,12977
02-May-24,0.20,0.24,0.20,0.21,2160
30-Apr-24,0.25,0.25,0.20,0.20,7892
29-Apr-24,0.25,0.25,0.24,0.25,4565
26-Apr-24,0.24,0.25,0.24,0.25,1399
25-Apr-24,0.24,0.25,0.24,0.25,5185
24-Apr-24,0.25,0.25,0.24,0.24,8687
23-Apr-24,0.24,0.24,0.24,0.24,912
22-Apr-24,0.25,0.25,0.25,0.25,1275
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

*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