Cotação atual, histórico e gráfico do papel: GOLL2

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 GOLL2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	114,29%	0,08	0,15	0,15	0,15	0,15	2M	867
12/06/2025	600,00%	0,06	0,07	0,29	0,05	0,35	628K	2.475
10/05/2022	0,00%	0,00	0,01	0,01	0,01	0,01	7K	97
09/05/2022	0,00%	0,00	0,01	0,01	0,01	0,02	20K	240
06/05/2022	-50,00%	-0,01	0,01	0,01	0,01	0,02	54K	251
05/05/2022	0,00%	0,00	0,02	0,01	0,01	0,02	7K	72
04/05/2022	0,00%	0,00	0,02	0,02	0,01	0,02	137K	197

03/05/2022	0,00%	0,00	0,02	0,02	0,01	0,02	19K	150
02/05/2022	0,00%	0,00	0,02	0,02	0,01	0,02	67K	116
29/04/2022	100,00%	0,01	0,02	0,01	0,01	0,02	21K	133
28/04/2022	-50,00%	-0,01	0,01	0,02	0,01	0,02	20K	388
27/04/2022	0,00%	0,00	0,02	0,02	0,01	0,02	61K	254
26/04/2022	-33,33%	-0,01	0,02	0,03	0,02	0,03	66K	355
25/04/2022	0,00%	0,00	0,03	0,03	0,02	0,04	46K	598
22/04/2022	-50,00%	-0,03	0,03	0,06	0,01	0,06	391K	1.238
20/04/2022	-25,00%	-0,02	0,06	0,09	0,06	0,09	233K	802
19/04/2022	-77,78%	-0,28	0,08	0,35	0,06	0,35	564K	1.766
18/04/2022	-72,09%	-0,93	0,36	1,14	0,15	1,14	412K	1.088
14/04/2022	-39,72%	-0,85	1,29	0,75	0,70	1,49	42K	143
04/06/2021	-29,84%	-0,91	2,14	2,70	1,70	2,70	7M	4.150
02/06/2021	0,00%	0,00	3,05	3,18	3,03	3,22	506K	549
01/06/2021	11,72%	0,32	3,05	2,90	2,72	3,35	2M	824
31/05/2021	10,53%	0,26	2,73	2,60	2,49	2,84	502K	425
28/05/2021	-22,81%	-0,73	2,47	3,20	2,43	3,49	1M	1.217
27/05/2021	-0,31%	-0,01	3,20	3,15	2,78	3,80	2M	1.232
26/05/2021	58,13%	1,18	3,21	2,04	2,04	3,37	3M	1.913
25/05/2021	4,64%	0,09	2,03	2,00	1,97	2,15	604K	537
24/05/2021	-3,96%	-0,08	1,94	2,02	1,90	2,05	258K	219
21/05/2021	-3,35%	-0,07	2,02	2,09	1,99	2,24	527K	423
20/05/2021	1,46%	0,03	2,09	2,01	2,01	2,22	363K	324
19/05/2021	2,49%	0,05	2,06	1,97	1,89	2,16	540K	444
18/05/2021	3,61%	0,07	2,01	1,97	1,89	2,10	492K	463
17/05/2021	-3,00%	-0,06	1,94	1,92	1,92	2,03	278K	250
14/05/2021	0,50%	0,01	2,00	1,99	1,90	2,07	483K	467
13/05/2021	2,05%	0,04	1,99	1,94	1,82	2,12	332K	409
12/05/2021	-1,02%	-0,02	1,95	1,95	1,85	2,18	268K	381
11/05/2021	3,68%	0,07	1,97	1,80	1,40	2,10	474K	595
10/05/2021	-30,91%	-0,85	1,90	2,95	1,90	2,95	919K	1.197
07/05/2021	38,19%	0,76	2,75	2,00	2,00	3,98	2M	1.988
06/05/2021	101,01%	1,00	1,99	1,05	1,05	1,99	11K	26
05/05/2021	9.800,00%	0,98	0,99	0,99	0,99	0,99	198	2
07/08/2015	0,00%	0,00	0,01	0,01	0,01	0,01	1	1
06/08/2015	0,00%	0,00	0,01	0,01	0,01	0,01	15	2
05/08/2015	0,00%	0,00	0,01	0,01	0,01	0,01	300	1
04/08/2015	0,00%	0,00	0,01	0,01	0,01	0,01	500	1
03/08/2015	0,00%	0,00	0,01	0,01	0,01	0,01	2K	7
31/07/2015	0,00%	0,00	0,01	0,01	0,01	0,02	12K	59
30/07/2015	-50,00%	-0,01	0,01	0,01	0,01	0,02	29K	100
29/07/2015	100,00%	0,01	0,02	0,01	0,01	0,02	61K	239
28/07/2015	0,00%	0,00	0,01	0,02	0,01	0,02	27K	127
27/07/2015	0,00%	0,00	0,01	0,01	0,01	0,02	4K	73
24/07/2015	0,00%	0,00	0,01	0,01	0,01	0,02	1K	47
23/07/2015	-50,00%	-0,01	0,01	0,02	0,01	0,02	2K	37
22/07/2015	-33,33%	-0,01	0,02	0,03	0,02	0,04	34K	70
21/07/2015	-62,50%	-0,05	0,03	0,07	0,02	0,09	58K	765
20/07/2015	60,00%	0,03	0,08	0,05	0,03	0,08	172	7
17/07/2015	-50,00%	-0,05	0,05	0,08	0,05	0,08	88	4
16/07/2015	900,00%	0,09	0,10	0,10	0,10	0,10	120	4
27/06/2014	0,00%	0,00	0,01	0,01	0,01	0,01	6	1
24/06/2014	0,00%	0,00	0,01	0,01	0,01	0,01	100	3
23/06/2014	0,00%	0,00	0,01	0,01	0,01	0,01	162	3
20/06/2014	-50,00%	-0,01	0,01	0,01	0,01	0,01	4K	8
18/06/2014	0,00%	0,00	0,02	0,01	0,01	0,02	78	4
16/06/2014	0,00%	0,00	0,02	0,01	0,01	0,02	3K	10
13/06/2014	0,00%	0,00	0,02	0,02	0,01	0,02	1K	6
11/06/2014	0,00%	0,00	0,02	0,02	0,01	0,02	5K	21
10/06/2014	0,00%	0,00	0,02	0,02	0,01	0,02	1K	10
09/06/2014	0,00%	0,00	0,02	0,02	0,01	0,03	6K	22
06/06/2014	100,00%	0,01	0,02	0,01	0,01	0,02	9K	38
05/06/2014	-83,33%	-0,05	0,01	0,08	0,01	0,08	21K	104
04/06/2014	50,00%	0,02	0,06	0,06	0,06	0,06	6	1
18/01/2012	100,00%	0,02	0,04	0,03	0,02	0,05	11K	73
17/01/2012	0,00%	0,00	0,02	0,03	0,02	0,03	3K	25
16/01/2012	0,00%	0,00	0,02	0,02	0,02	0,03	2K	19
13/01/2012	0,00%	0,00	0,02	0,02	0,02	0,03	2K	24
12/01/2012	-33,33%	-0,01	0,02	0,03	0,02	0,03	7K	45
11/01/2012	-62,50%	-0,05	0,03	0,09	0,03	0,09	7K	54
10/01/2012	-27,27%	-0,03	0,08	0,10	0,07	0,10	8K	49
09/01/2012	0,00%	0,00	0,11	0,12	0,09	0,13	10K	54
06/01/2012	-26,67%	-0,04	0,11	0,13	0,11	0,19	6K	41
05/01/2012	-66,67%	-0,30	0,15	0,45	0,12	0,45	36K	97
04/01/2012	28,57%	0,10	0,45	0,40	0,40	0,76	134K	318
03/01/2012	1.650,00%	0,33	0,35	0,02	0,02	0,35	6K	49
02/01/2012	100,00%	0,01	0,02	0,01	0,01	0,02	173	7
29/12/2011	0,00%	0,00	0,01	0,01	0,01	0,01	39	1
28/12/2011	-80,00%	-0,04	0,01	0,01	0,01	0,01	81	3
22/04/2010	-37,50%	-0,03	0,05	0,08	0,03	0,08	17K	82
20/04/2010	-33,33%	-0,04	0,08	0,13	0,08	0,13	15K	56
19/04/2010	-33,33%	-0,06	0,12	0,17	0,12	0,18	19K	81
16/04/2010	-5,26%	-0,01	0,18	0,19	0,16	0,23	24K	57
15/04/2010	-26,92%	-0,07	0,19	0,27	0,18	0,27	34K	71
14/04/2010	-21,21%	-0,07	0,26	0,40	0,24	0,40	36K	65
13/04/2010	-32,65%	-0,16	0,33	0,50	0,33	0,50	26K	59
12/04/2010	-16,95%	-0,10	0,49	0,59	0,47	0,63	48K	71
09/04/2010	59,46%	0,22	0,59	0,38	0,38	0,70	93K	133
08/04/2010	-54,32%	-0,44	0,37	0,86	0,37	0,86	51K	128
07/04/2010	523,08%	0,68	0,81	0,18	0,18	1,00	85K	189
06/04/2010	225,00%	0,09	0,13	0,02	0,02	0,13	2K	18
15/04/2009	-33,33%	-0,02	0,04	0,06	0,04	0,06	82K	140
14/04/2009	20,00%	0,01	0,06	0,05	0,05	0,08	136K	205
13/04/2009	25,00%	0,01	0,05	0,05	0,03	0,05	31K	70
09/04/2009	-33,33%	-0,02	0,04	0,05	0,04	0,05	26K	41
08/04/2009	0,00%	0,00	0,06	0,05	0,04	0,06	32K	62
07/04/2009	0,00%	0,00	0,06	0,06	0,05	0,06	102K	86
06/04/2009	20,00%	0,01	0,06	0,06	0,05	0,06	47K	37
03/04/2009	0,00%	0,00	0,05	0,05	0,05	0,06	6K	35
02/04/2009	-44,44%	-0,04	0,05	0,07	0,04	0,08	28K	60
01/04/2009	-10,00%	-0,01	0,09	0,10	0,06	0,11	12K	39
31/03/2009	-9,09%	-0,01	0,10	0,11	0,09	0,11	4K	41
30/03/2009	37,50%	0,03	0,11	0,14	0,11	0,21	10K	74
27/03/2009	-86,89%	-0,53	0,08	0,02	0,02	0,08	156	5
14/05/2007	-40,78%	-0,42	0,61	1,00	0,60	1,00	99K	127
11/05/2007	-6,36%	-0,07	1,03	1,12	1,03	1,19	68K	47
10/05/2007	-19,12%	-0,26	1,10	1,49	1,02	1,66	165K	104
09/05/2007	-15,00%	-0,24	1,36	1,65	0,97	1,65	143K	123
08/05/2007	-33,33%	-0,80	1,60	2,21	1,60	2,26	61K	48
07/05/2007	9,09%	0,20	2,40	2,40	2,20	2,41	25K	32
04/05/2007	-8,71%	-0,21	2,20	2,41	2,20	2,50	39K	42
03/05/2007	7,11%	0,16	2,41	2,39	2,37	2,42	31K	32
02/05/2007	-35,90%	-1,26	2,25	3,45	2,25	3,57	35K	37
30/04/2007	-6,90%	-0,26	3,51	3,71	3,50	3,72	6K	13
27/04/2007	-17,14%	-0,78	3,77	4,00	3,50	4,00	38K	34
26/04/2007	-6,38%	-0,31	4,55	5,00	4,55	5,26	61K	37
25/04/2007	0,21%	0,01	4,86	4,91	4,86	5,50	96K	47
24/04/2007	-15,06%	-0,86	4,85	6,50	4,85	6,60	222K	95
23/04/2007	26,89%	1,21	5,71	5,80	4,60	7,89	334K	122
20/04/2007	109,30%	2,35	4,50	2,99	2,75	8,00	188K	117
19/04/2007	-	-	2,15	0,56	0,56	2,44	17K	38

Date,Open,High,Low,Close,Volume
13-Jun-25,0.15,0.15,0.15,0.15,1826167
12-Jun-25,0.29,0.35,0.05,0.07,627581
10-May-22,0.01,0.01,0.01,0.01,7354
09-May-22,0.01,0.02,0.01,0.01,20134
06-May-22,0.01,0.02,0.01,0.01,53989
05-May-22,0.01,0.02,0.01,0.02,6562
04-May-22,0.02,0.02,0.01,0.02,137486
03-May-22,0.02,0.02,0.01,0.02,19115
02-May-22,0.02,0.02,0.01,0.02,66912
29-Apr-22,0.01,0.02,0.01,0.02,20622
28-Apr-22,0.02,0.02,0.01,0.01,19902
27-Apr-22,0.02,0.02,0.01,0.02,61241
26-Apr-22,0.03,0.03,0.02,0.02,65588
25-Apr-22,0.03,0.04,0.02,0.03,45962
22-Apr-22,0.06,0.06,0.01,0.03,391155
20-Apr-22,0.09,0.09,0.06,0.06,232806
19-Apr-22,0.35,0.35,0.06,0.08,563655
18-Apr-22,1.14,1.14,0.15,0.36,411752
14-Apr-22,0.75,1.49,0.70,1.29,42320
04-Jun-21,2.70,2.70,1.70,2.14,7485647
02-Jun-21,3.18,3.22,3.03,3.05,505840
01-Jun-21,2.90,3.35,2.72,3.05,1538209
31-May-21,2.60,2.84,2.49,2.73,501742
28-May-21,3.20,3.49,2.43,2.47,1487651
27-May-21,3.15,3.80,2.78,3.20,2269741
26-May-21,2.04,3.37,2.04,3.21,2907114
25-May-21,2.00,2.15,1.97,2.03,603910
24-May-21,2.02,2.05,1.90,1.94,258027
21-May-21,2.09,2.24,1.99,2.02,527318
20-May-21,2.01,2.22,2.01,2.09,362703
19-May-21,1.97,2.16,1.89,2.06,540130
18-May-21,1.97,2.10,1.89,2.01,491874
17-May-21,1.92,2.03,1.92,1.94,277995
14-May-21,1.99,2.07,1.90,2.00,483497
13-May-21,1.94,2.12,1.82,1.99,331747
12-May-21,1.95,2.18,1.85,1.95,267637
11-May-21,1.80,2.10,1.40,1.97,474480
10-May-21,2.95,2.95,1.90,1.90,919063
07-May-21,2.00,3.98,2.00,2.75,2428475
06-May-21,1.05,1.99,1.05,1.99,10584
05-May-21,0.99,0.99,0.99,0.99,198
07-Aug-15,0.01,0.01,0.01,0.01,1
06-Aug-15,0.01,0.01,0.01,0.01,15
05-Aug-15,0.01,0.01,0.01,0.01,300
04-Aug-15,0.01,0.01,0.01,0.01,500
03-Aug-15,0.01,0.01,0.01,0.01,2001
31-Jul-15,0.01,0.02,0.01,0.01,11903
30-Jul-15,0.01,0.02,0.01,0.01,29033
29-Jul-15,0.01,0.02,0.01,0.02,61080
28-Jul-15,0.02,0.02,0.01,0.01,26755
27-Jul-15,0.01,0.02,0.01,0.01,3710
24-Jul-15,0.01,0.02,0.01,0.01,1400
23-Jul-15,0.02,0.02,0.01,0.01,2247
22-Jul-15,0.03,0.04,0.02,0.02,33632
21-Jul-15,0.07,0.09,0.02,0.03,58108
20-Jul-15,0.05,0.08,0.03,0.08,172
17-Jul-15,0.08,0.08,0.05,0.05,88
16-Jul-15,0.10,0.10,0.10,0.10,120
27-Jun-14,0.01,0.01,0.01,0.01,6
24-Jun-14,0.01,0.01,0.01,0.01,100
23-Jun-14,0.01,0.01,0.01,0.01,162
20-Jun-14,0.01,0.01,0.01,0.01,4292
18-Jun-14,0.01,0.02,0.01,0.02,78
16-Jun-14,0.01,0.02,0.01,0.02,2534
13-Jun-14,0.02,0.02,0.01,0.02,1167
11-Jun-14,0.02,0.02,0.01,0.02,4737
10-Jun-14,0.02,0.02,0.01,0.02,1076
09-Jun-14,0.02,0.03,0.01,0.02,6465
06-Jun-14,0.01,0.02,0.01,0.02,9180
05-Jun-14,0.08,0.08,0.01,0.01,21287
04-Jun-14,0.06,0.06,0.06,0.06,6
18-Jan-12,0.03,0.05,0.02,0.04,10629
17-Jan-12,0.03,0.03,0.02,0.02,3207
16-Jan-12,0.02,0.03,0.02,0.02,2406
13-Jan-12,0.02,0.03,0.02,0.02,2413
12-Jan-12,0.03,0.03,0.02,0.02,7379
11-Jan-12,0.09,0.09,0.03,0.03,6627
10-Jan-12,0.10,0.10,0.07,0.08,8132
09-Jan-12,0.12,0.13,0.09,0.11,9868
06-Jan-12,0.13,0.19,0.11,0.11,6381
05-Jan-12,0.45,0.45,0.12,0.15,35707
04-Jan-12,0.40,0.76,0.40,0.45,133765
03-Jan-12,0.02,0.35,0.02,0.35,6295
02-Jan-12,0.01,0.02,0.01,0.02,173
29-Dec-11,0.01,0.01,0.01,0.01,39
28-Dec-11,0.01,0.01,0.01,0.01,81
22-Apr-10,0.08,0.08,0.03,0.05,17344
20-Apr-10,0.13,0.13,0.08,0.08,15041
19-Apr-10,0.17,0.18,0.12,0.12,19208
16-Apr-10,0.19,0.23,0.16,0.18,23568
15-Apr-10,0.27,0.27,0.18,0.19,34290
14-Apr-10,0.40,0.40,0.24,0.26,35795
13-Apr-10,0.50,0.50,0.33,0.33,25635
12-Apr-10,0.59,0.63,0.47,0.49,47886
09-Apr-10,0.38,0.70,0.38,0.59,92522
08-Apr-10,0.86,0.86,0.37,0.37,50943
07-Apr-10,0.18,1.00,0.18,0.81,85232
06-Apr-10,0.02,0.13,0.02,0.13,1932
15-Apr-09,0.06,0.06,0.04,0.04,82112
14-Apr-09,0.05,0.08,0.05,0.06,135884
13-Apr-09,0.05,0.05,0.03,0.05,31233
09-Apr-09,0.05,0.05,0.04,0.04,25812
08-Apr-09,0.05,0.06,0.04,0.06,31889
07-Apr-09,0.06,0.06,0.05,0.06,101685
06-Apr-09,0.06,0.06,0.05,0.06,47206
03-Apr-09,0.05,0.06,0.05,0.05,6251
02-Apr-09,0.07,0.08,0.04,0.05,27728
01-Apr-09,0.10,0.11,0.06,0.09,12218
31-Mar-09,0.11,0.11,0.09,0.10,3716
30-Mar-09,0.14,0.21,0.11,0.11,9966
27-Mar-09,0.02,0.08,0.02,0.08,156
14-May-07,1.00,1.00,0.60,0.61,99128
11-May-07,1.12,1.19,1.03,1.03,68166
10-May-07,1.49,1.66,1.02,1.10,164754
09-May-07,1.65,1.65,0.97,1.36,143217
08-May-07,2.21,2.26,1.60,1.60,61152
07-May-07,2.40,2.41,2.20,2.40,24593
04-May-07,2.41,2.50,2.20,2.20,39406
03-May-07,2.39,2.42,2.37,2.41,30877
02-May-07,3.45,3.57,2.25,2.25,35055
30-Apr-07,3.71,3.72,3.50,3.51,6203
27-Apr-07,4.00,4.00,3.50,3.77,38098
26-Apr-07,5.00,5.26,4.55,4.55,61304
25-Apr-07,4.91,5.50,4.86,4.86,96048
24-Apr-07,6.50,6.60,4.85,4.85,222439
23-Apr-07,5.80,7.89,4.60,5.71,333884
20-Apr-07,2.99,8.00,2.75,4.50,187916
19-Apr-07,0.56,2.44,0.56,2.15,17256

*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: GOLL2