Cotação atual, histórico e gráfico do papel: GOLL4

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 GOLL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	2,56%	0,42	16,84	16,16	16,11	16,90	70M	9.287
24/01/2022	-3,75%	-0,64	16,42	17,00	16,05	17,16	109M	15.574
21/01/2022	0,29%	0,05	17,06	16,84	16,72	17,19	62M	6.971
20/01/2022	3,40%	0,56	17,01	16,40	16,38	17,38	118M	11.121
19/01/2022	0,43%	0,07	16,45	16,55	16,32	17,34	100M	12.456
18/01/2022	-2,33%	-0,39	16,38	16,62	16,28	16,83	60M	6.950
17/01/2022	-0,95%	-0,16	16,77	16,85	16,53	17,05	31M	3.594
14/01/2022	1,07%	0,18	16,93	16,66	16,43	16,93	46M	5.736
13/01/2022	0,30%	0,05	16,75	16,50	16,36	17,13	74M	8.781
12/01/2022	3,28%	0,53	16,70	16,17	16,02	16,70	73M	8.362
11/01/2022	2,99%	0,47	16,17	15,73	15,57	16,29	63M	8.847

10/01/2022	-0,44%	-0,07	15,70	15,75	15,34	15,77	72M	10.756
07/01/2022	1,74%	0,27	15,77	15,27	15,10	15,99	59M	8.895
06/01/2022	1,77%	0,27	15,50	15,39	14,86	15,65	72M	10.642
05/01/2022	-6,79%	-1,11	15,23	16,11	15,23	16,19	81M	11.202
04/01/2022	-2,39%	-0,40	16,34	16,96	16,25	16,99	52M	7.928
03/01/2022	-1,70%	-0,29	16,74	17,21	16,58	17,47	94M	11.760
30/12/2021	2,22%	0,37	17,03	16,98	16,82	17,32	94M	11.891
29/12/2021	-6,72%	-1,20	16,66	17,76	16,66	17,88	76M	8.683
28/12/2021	-1,00%	-0,18	17,86	18,10	17,75	18,19	56M	6.285
27/12/2021	-2,12%	-0,39	18,04	18,24	17,95	18,62	65M	6.926
23/12/2021	-1,29%	-0,24	18,43	18,72	18,26	18,86	64M	6.098
22/12/2021	2,02%	0,37	18,67	18,29	17,95	18,90	90M	10.306
21/12/2021	5,11%	0,89	18,30	17,80	17,25	18,50	98M	12.846
20/12/2021	-4,24%	-0,77	17,41	17,45	17,20	17,93	61M	7.655
17/12/2021	0,83%	0,15	18,18	17,66	17,40	18,48	80M	11.350
16/12/2021	-2,38%	-0,44	18,03	18,77	17,95	19,00	72M	9.322
15/12/2021	0,93%	0,17	18,47	18,41	17,80	18,57	103M	11.578
14/12/2021	-0,38%	-0,07	18,30	18,58	18,13	18,88	115M	12.473
13/12/2021	-4,32%	-0,83	18,37	19,17	18,37	19,64	109M	13.643
10/12/2021	-0,78%	-0,15	19,20	19,62	19,12	20,05	132M	14.118
09/12/2021	3,59%	0,67	19,35	18,25	18,05	19,65	148M	17.333
08/12/2021	9,18%	1,57	18,68	17,16	17,06	18,70	158M	16.397
07/12/2021	1,30%	0,22	17,11	17,55	16,87	17,91	137M	13.836
06/12/2021	11,34%	1,72	16,89	15,50	15,35	17,13	179M	18.189
03/12/2021	0,86%	0,13	15,17	15,01	15,01	15,93	126M	14.605
02/12/2021	1,62%	0,24	15,04	15,05	14,58	15,21	123M	16.042
01/12/2021	-7,50%	-1,20	14,80	16,19	14,80	16,73	176M	21.152
30/11/2021	2,56%	0,40	16,00	15,31	14,86	16,00	172M	20.036
29/11/2021	3,45%	0,52	15,60	15,67	15,10	15,77	186M	23.584
26/11/2021	-11,81%	-2,02	15,08	15,75	14,72	15,99	343M	37.783
25/11/2021	9,69%	1,51	17,10	15,51	15,47	17,10	141M	14.337
24/11/2021	-0,32%	-0,05	15,59	15,53	15,11	16,18	125M	20.273
23/11/2021	-3,46%	-0,56	15,64	16,40	15,24	16,51	112M	16.170
22/11/2021	-3,05%	-0,51	16,20	16,89	16,17	17,27	79M	9.620
19/11/2021	0,36%	0,06	16,71	16,56	16,25	16,96	66M	8.543
18/11/2021	-1,65%	-0,28	16,65	16,99	16,49	17,50	80M	10.311
17/11/2021	0,36%	0,06	16,93	17,07	16,47	17,37	121M	15.375
16/11/2021	-3,87%	-0,68	16,87	17,69	16,73	17,80	84M	9.824
12/11/2021	-2,99%	-0,54	17,55	17,99	17,44	18,33	88M	10.234
11/11/2021	4,33%	0,75	18,09	17,60	17,49	18,79	178M	19.307
10/11/2021	-1,31%	-0,23	17,34	17,47	17,03	17,77	97M	11.740
09/11/2021	-3,41%	-0,62	17,57	18,25	17,50	18,35	130M	13.662
08/11/2021	-0,60%	-0,11	18,19	18,15	17,91	18,62	99M	11.258
05/11/2021	8,16%	1,38	18,30	17,41	17,41	18,50	137M	13.993
04/11/2021	-3,59%	-0,63	16,92	17,34	16,72	17,60	109M	13.379
03/11/2021	6,69%	1,10	17,55	16,23	16,10	17,60	143M	19.259
01/11/2021	8,37%	1,27	16,45	15,53	15,53	16,53	98M	12.718
29/10/2021	-3,56%	-0,56	15,18	15,90	15,18	15,94	74M	10.851
28/10/2021	-0,94%	-0,15	15,74	15,89	15,67	16,35	81M	10.952
27/10/2021	-1,79%	-0,29	15,89	16,33	15,89	16,65	111M	13.486
26/10/2021	-5,93%	-1,02	16,18	16,95	16,16	17,18	92M	12.996
25/10/2021	0,70%	0,12	17,20	17,25	17,16	17,78	127M	16.695
22/10/2021	-4,15%	-0,74	17,08	17,47	16,26	17,76	257M	31.440
21/10/2021	-1,66%	-0,30	17,82	17,65	17,43	18,35	121M	16.445
20/10/2021	-3,62%	-0,68	18,12	19,04	18,10	19,21	120M	15.899
19/10/2021	-7,39%	-1,50	18,80	19,99	18,73	20,05	183M	20.533
18/10/2021	-1,46%	-0,30	20,30	20,35	19,91	20,49	102M	10.865
15/10/2021	2,69%	0,54	20,60	20,26	20,02	20,82	71M	8.096
14/10/2021	0,25%	0,05	20,06	20,18	19,95	20,55	70M	8.261
13/10/2021	0,00%	0,00	20,01	20,03	19,87	20,32	89M	13.003
11/10/2021	-0,35%	-0,07	20,01	20,15	19,60	20,26	106M	14.056
08/10/2021	0,55%	0,11	20,08	20,17	20,03	20,77	102M	11.812
07/10/2021	-1,87%	-0,38	19,97	20,45	19,92	20,69	92M	11.658
06/10/2021	0,89%	0,18	20,35	19,30	19,22	20,41	153M	17.830
05/10/2021	-3,17%	-0,66	20,17	21,01	20,05	21,08	79M	10.496
04/10/2021	-4,58%	-1,00	20,83	21,58	20,71	21,69	95M	12.899
01/10/2021	5,41%	1,12	21,83	20,77	20,71	21,88	125M	14.097
30/09/2021	-0,91%	-0,19	20,71	21,05	20,37	21,14	76M	11.370
29/09/2021	0,10%	0,02	20,90	21,03	20,67	21,40	67M	8.438
28/09/2021	-3,02%	-0,65	20,88	21,24	20,72	21,53	95M	14.138
27/09/2021	-1,64%	-0,36	21,53	21,77	21,30	22,22	118M	16.107
24/09/2021	1,77%	0,38	21,89	21,25	21,10	21,89	99M	12.141
23/09/2021	3,76%	0,78	21,51	20,80	20,80	21,70	145M	16.116
22/09/2021	5,77%	1,13	20,73	19,80	19,57	21,14	199M	25.376
21/09/2021	3,87%	0,73	19,60	19,18	19,10	19,75	110M	14.947
20/09/2021	-1,36%	-0,26	18,87	18,38	18,30	18,97	135M	19.432
17/09/2021	-4,11%	-0,82	19,13	19,84	19,10	20,16	125M	15.042
16/09/2021	0,86%	0,17	19,95	19,60	19,42	20,26	97M	11.043
15/09/2021	2,59%	0,50	19,78	20,65	19,68	20,65	205M	18.676
14/09/2021	-1,18%	-0,23	19,28	19,49	19,06	19,69	70M	10.113
13/09/2021	2,47%	0,47	19,51	19,52	19,06	19,86	106M	13.222
10/09/2021	-3,40%	-0,67	19,04	20,20	18,88	20,48	130M	20.462
09/09/2021	4,07%	0,77	19,71	18,99	18,94	19,95	139M	17.351
08/09/2021	-2,77%	-0,54	18,94	19,37	18,88	19,99	162M	19.568
06/09/2021	2,36%	0,45	19,48	18,88	18,72	19,48	42M	4.474
03/09/2021	-2,26%	-0,44	19,03	19,70	18,95	19,74	92M	10.462
02/09/2021	-1,12%	-0,22	19,47	19,71	19,36	20,11	147M	16.110
01/09/2021	-1,35%	-0,27	19,69	19,99	19,69	20,05	74M	9.923
31/08/2021	-0,84%	-0,17	19,96	19,96	19,62	20,13	127M	14.601
30/08/2021	-3,13%	-0,65	20,13	20,71	20,00	20,74	91M	10.053
27/08/2021	3,02%	0,61	20,78	20,30	20,20	21,00	119M	13.410
26/08/2021	-2,18%	-0,45	20,17	20,48	20,08	20,87	93M	10.877
25/08/2021	0,39%	0,08	20,62	20,31	20,11	20,71	132M	14.927
24/08/2021	10,97%	2,03	20,54	18,75	18,75	20,54	289M	26.869
23/08/2021	1,70%	0,31	18,51	18,50	18,09	18,72	116M	15.018
20/08/2021	3,00%	0,53	18,20	17,25	17,11	18,20	134M	18.857
19/08/2021	2,55%	0,44	17,67	16,70	16,60	17,75	118M	15.726
18/08/2021	1,06%	0,18	17,23	17,11	16,76	17,63	117M	21.777
17/08/2021	-2,29%	-0,40	17,05	17,33	16,92	17,33	104M	16.287
16/08/2021	-5,11%	-0,94	17,45	18,22	17,35	18,22	112M	15.489
13/08/2021	-1,97%	-0,37	18,39	18,86	18,36	19,03	82M	10.319
12/08/2021	-3,99%	-0,78	18,76	19,49	18,76	19,56	121M	13.105
11/08/2021	-0,71%	-0,14	19,54	19,61	19,42	19,78	102M	9.925
10/08/2021	-1,30%	-0,26	19,68	19,97	19,61	20,22	147M	12.923
09/08/2021	-0,80%	-0,16	19,94	19,85	19,65	20,17	108M	12.395
06/08/2021	0,40%	0,08	20,10	20,03	19,82	20,35	73M	7.828
05/08/2021	0,30%	0,06	20,02	20,01	19,97	20,42	113M	14.600
04/08/2021	-1,29%	-0,26	19,96	20,42	19,89	20,70	137M	14.188
03/08/2021	-0,59%	-0,12	20,22	20,19	19,50	20,32	110M	13.923
02/08/2021	-1,26%	-0,26	20,34	20,94	20,28	21,03	118M	16.023
30/07/2021	-3,74%	-0,80	20,60	21,20	20,60	21,24	106M	13.040
29/07/2021	-2,28%	-0,50	21,40	22,05	21,31	22,36	126M	12.219
28/07/2021	2,82%	0,60	21,90	21,43	21,33	21,91	120M	12.551
27/07/2021	-2,61%	-0,57	21,30	21,75	21,12	21,78	113M	11.760
26/07/2021	3,06%	0,65	21,87	21,22	21,10	21,91	99M	10.650
23/07/2021	-1,03%	-0,22	21,22	21,43	21,18	21,85	94M	8.502
22/07/2021	-1,02%	-0,22	21,44	21,66	21,31	21,76	78M	8.496
21/07/2021	0,60%	0,13	21,66	21,60	21,24	21,81	98M	10.040
20/07/2021	3,51%	0,73	21,53	20,92	20,61	21,68	126M	12.646
19/07/2021	-3,61%	-0,78	20,80	21,00	20,47	21,13	169M	19.628
16/07/2021	-2,49%	-0,55	21,58	22,23	21,46	22,40	137M	15.575
15/07/2021	-2,04%	-0,46	22,13	22,43	22,04	22,55	108M	10.375
14/07/2021	-	-	22,59	22,40	22,40	23,02	133M	13.446

Date,Open,High,Low,Close,Volume
25-Jan-22,16.16,16.90,16.11,16.84,69985231
24-Jan-22,17.00,17.16,16.05,16.42,108875598
21-Jan-22,16.84,17.19,16.72,17.06,61713762
20-Jan-22,16.40,17.38,16.38,17.01,117571050
19-Jan-22,16.55,17.34,16.32,16.45,99673976
18-Jan-22,16.62,16.83,16.28,16.38,60035527
17-Jan-22,16.85,17.05,16.53,16.77,31302754
14-Jan-22,16.66,16.93,16.43,16.93,45875380
13-Jan-22,16.50,17.13,16.36,16.75,74237159
12-Jan-22,16.17,16.70,16.02,16.70,73278597
11-Jan-22,15.73,16.29,15.57,16.17,63391117
10-Jan-22,15.75,15.77,15.34,15.70,71820269
07-Jan-22,15.27,15.99,15.10,15.77,59053947
06-Jan-22,15.39,15.65,14.86,15.50,72167343
05-Jan-22,16.11,16.19,15.23,15.23,81331820
04-Jan-22,16.96,16.99,16.25,16.34,51993903
03-Jan-22,17.21,17.47,16.58,16.74,94163041
30-Dec-21,16.98,17.32,16.82,17.03,93957962
29-Dec-21,17.76,17.88,16.66,16.66,75892308
28-Dec-21,18.10,18.19,17.75,17.86,55526588
27-Dec-21,18.24,18.62,17.95,18.04,64993509
23-Dec-21,18.72,18.86,18.26,18.43,63909722
22-Dec-21,18.29,18.90,17.95,18.67,89862735
21-Dec-21,17.80,18.50,17.25,18.30,98475142
20-Dec-21,17.45,17.93,17.20,17.41,61455623
17-Dec-21,17.66,18.48,17.40,18.18,80320805
16-Dec-21,18.77,19.00,17.95,18.03,72321262
15-Dec-21,18.41,18.57,17.80,18.47,102578009
14-Dec-21,18.58,18.88,18.13,18.30,115043187
13-Dec-21,19.17,19.64,18.37,18.37,109392340
10-Dec-21,19.62,20.05,19.12,19.20,132318619
09-Dec-21,18.25,19.65,18.05,19.35,147789983
08-Dec-21,17.16,18.70,17.06,18.68,157706463
07-Dec-21,17.55,17.91,16.87,17.11,137268167
06-Dec-21,15.50,17.13,15.35,16.89,178696135
03-Dec-21,15.01,15.93,15.01,15.17,125548898
02-Dec-21,15.05,15.21,14.58,15.04,123301760
01-Dec-21,16.19,16.73,14.80,14.80,175504083
30-Nov-21,15.31,16.00,14.86,16.00,172168785
29-Nov-21,15.67,15.77,15.10,15.60,186471345
26-Nov-21,15.75,15.99,14.72,15.08,343045474
25-Nov-21,15.51,17.10,15.47,17.10,141126188
24-Nov-21,15.53,16.18,15.11,15.59,125302554
23-Nov-21,16.40,16.51,15.24,15.64,112123943
22-Nov-21,16.89,17.27,16.17,16.20,79387607
19-Nov-21,16.56,16.96,16.25,16.71,66471534
18-Nov-21,16.99,17.50,16.49,16.65,80390006
17-Nov-21,17.07,17.37,16.47,16.93,120992519
16-Nov-21,17.69,17.80,16.73,16.87,83791992
12-Nov-21,17.99,18.33,17.44,17.55,88062170
11-Nov-21,17.60,18.79,17.49,18.09,178088346
10-Nov-21,17.47,17.77,17.03,17.34,96540267
09-Nov-21,18.25,18.35,17.50,17.57,129646480
08-Nov-21,18.15,18.62,17.91,18.19,99189645
05-Nov-21,17.41,18.50,17.41,18.30,137116782
04-Nov-21,17.34,17.60,16.72,16.92,109115037
03-Nov-21,16.23,17.60,16.10,17.55,143473336
01-Nov-21,15.53,16.53,15.53,16.45,97898979
29-Oct-21,15.90,15.94,15.18,15.18,74166602
28-Oct-21,15.89,16.35,15.67,15.74,80769165
27-Oct-21,16.33,16.65,15.89,15.89,111330641
26-Oct-21,16.95,17.18,16.16,16.18,92148907
25-Oct-21,17.25,17.78,17.16,17.20,126899946
22-Oct-21,17.47,17.76,16.26,17.08,257141227
21-Oct-21,17.65,18.35,17.43,17.82,121207313
20-Oct-21,19.04,19.21,18.10,18.12,120009933
19-Oct-21,19.99,20.05,18.73,18.80,182985473
18-Oct-21,20.35,20.49,19.91,20.30,102354415
15-Oct-21,20.26,20.82,20.02,20.60,70525826
14-Oct-21,20.18,20.55,19.95,20.06,69726462
13-Oct-21,20.03,20.32,19.87,20.01,88715088
11-Oct-21,20.15,20.26,19.60,20.01,106370408
08-Oct-21,20.17,20.77,20.03,20.08,101633962
07-Oct-21,20.45,20.69,19.92,19.97,92403514
06-Oct-21,19.30,20.41,19.22,20.35,153252930
05-Oct-21,21.01,21.08,20.05,20.17,78679870
04-Oct-21,21.58,21.69,20.71,20.83,94791446
01-Oct-21,20.77,21.88,20.71,21.83,124536456
30-Sep-21,21.05,21.14,20.37,20.71,75602279
29-Sep-21,21.03,21.40,20.67,20.90,67055869
28-Sep-21,21.24,21.53,20.72,20.88,94860485
27-Sep-21,21.77,22.22,21.30,21.53,118446706
24-Sep-21,21.25,21.89,21.10,21.89,99183513
23-Sep-21,20.80,21.70,20.80,21.51,145210148
22-Sep-21,19.80,21.14,19.57,20.73,198779862
21-Sep-21,19.18,19.75,19.10,19.60,110010305
20-Sep-21,18.38,18.97,18.30,18.87,135033778
17-Sep-21,19.84,20.16,19.10,19.13,124835716
16-Sep-21,19.60,20.26,19.42,19.95,97030264
15-Sep-21,20.65,20.65,19.68,19.78,205036936
14-Sep-21,19.49,19.69,19.06,19.28,69832236
13-Sep-21,19.52,19.86,19.06,19.51,105652910
10-Sep-21,20.20,20.48,18.88,19.04,130473168
09-Sep-21,18.99,19.95,18.94,19.71,138697291
08-Sep-21,19.37,19.99,18.88,18.94,162412879
06-Sep-21,18.88,19.48,18.72,19.48,42064102
03-Sep-21,19.70,19.74,18.95,19.03,92329820
02-Sep-21,19.71,20.11,19.36,19.47,147498192
01-Sep-21,19.99,20.05,19.69,19.69,74438649
31-Aug-21,19.96,20.13,19.62,19.96,126796412
30-Aug-21,20.71,20.74,20.00,20.13,90934353
27-Aug-21,20.30,21.00,20.20,20.78,118717230
26-Aug-21,20.48,20.87,20.08,20.17,93198159
25-Aug-21,20.31,20.71,20.11,20.62,132073053
24-Aug-21,18.75,20.54,18.75,20.54,289476529
23-Aug-21,18.50,18.72,18.09,18.51,115612978
20-Aug-21,17.25,18.20,17.11,18.20,134320026
19-Aug-21,16.70,17.75,16.60,17.67,117791182
18-Aug-21,17.11,17.63,16.76,17.23,116516316
17-Aug-21,17.33,17.33,16.92,17.05,104234290
16-Aug-21,18.22,18.22,17.35,17.45,111995832
13-Aug-21,18.86,19.03,18.36,18.39,82279341
12-Aug-21,19.49,19.56,18.76,18.76,120639226
11-Aug-21,19.61,19.78,19.42,19.54,101929252
10-Aug-21,19.97,20.22,19.61,19.68,147192589
09-Aug-21,19.85,20.17,19.65,19.94,107912197
06-Aug-21,20.03,20.35,19.82,20.10,72670040
05-Aug-21,20.01,20.42,19.97,20.02,113126469
04-Aug-21,20.42,20.70,19.89,19.96,137429916
03-Aug-21,20.19,20.32,19.50,20.22,109985457
02-Aug-21,20.94,21.03,20.28,20.34,118242640
30-Jul-21,21.20,21.24,20.60,20.60,105577578
29-Jul-21,22.05,22.36,21.31,21.40,125567411
28-Jul-21,21.43,21.91,21.33,21.90,120224917
27-Jul-21,21.75,21.78,21.12,21.30,113338400
26-Jul-21,21.22,21.91,21.10,21.87,99268082
23-Jul-21,21.43,21.85,21.18,21.22,93666071
22-Jul-21,21.66,21.76,21.31,21.44,78185635
21-Jul-21,21.60,21.81,21.24,21.66,97607612
20-Jul-21,20.92,21.68,20.61,21.53,126437512
19-Jul-21,21.00,21.13,20.47,20.80,169449370
16-Jul-21,22.23,22.40,21.46,21.58,136913770
15-Jul-21,22.43,22.55,22.04,22.13,108392124
14-Jul-21,22.40,23.02,22.40,22.59,132787476

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOLL4

cotações, gráficos e mais...