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
25/05/2020	3,03%	0,37	12,60	12,80	12,44	13,09	93M	12.115
22/05/2020	-2,16%	-0,27	12,23	12,15	11,87	12,37	126M	21.488
21/05/2020	-1,42%	-0,18	12,50	12,83	12,50	13,70	244M	39.873
20/05/2020	8,84%	1,03	12,68	12,01	11,90	13,76	378M	53.909
19/05/2020	-6,28%	-0,78	11,65	12,30	11,35	12,84	243M	40.264
18/05/2020	14,46%	1,57	12,43	11,44	11,26	12,57	217M	35.713

15/05/2020	4,12%	0,43	10,86	10,27	10,22	11,22	181M	33.626
14/05/2020	3,57%	0,36	10,43	9,89	9,53	10,56	99M	22.721
13/05/2020	0,70%	0,07	10,07	10,21	9,72	10,35	97M	22.447
12/05/2020	-5,12%	-0,54	10,00	10,70	10,00	10,92	69M	17.764
11/05/2020	-4,18%	-0,46	10,54	10,64	10,27	10,90	62M	13.293
08/05/2020	2,33%	0,25	11,00	11,03	10,64	11,24	74M	15.531
07/05/2020	-6,68%	-0,77	10,75	11,95	10,74	11,95	121M	28.231
06/05/2020	-2,21%	-0,26	11,52	11,60	11,21	11,98	83M	20.585
05/05/2020	5,65%	0,63	11,78	11,50	11,35	11,96	92M	17.078
04/05/2020	-10,08%	-1,25	11,15	11,38	10,79	11,59	141M	29.986
30/04/2020	-7,05%	-0,94	12,40	12,87	12,23	13,10	157M	26.081
29/04/2020	9,43%	1,15	13,34	12,62	12,37	13,40	169M	28.611
28/04/2020	11,63%	1,27	12,19	11,36	11,08	12,33	126M	23.429
27/04/2020	2,34%	0,25	10,92	11,15	10,52	11,28	78M	19.205
24/04/2020	-11,89%	-1,44	10,67	11,90	10,55	12,02	179M	42.389
23/04/2020	1,76%	0,21	12,11	12,00	11,90	12,69	164M	30.837
22/04/2020	-1,41%	-0,17	11,90	12,05	11,87	12,24	82M	17.579
20/04/2020	0,58%	0,07	12,07	11,70	11,61	12,39	98M	19.216
17/04/2020	2,04%	0,24	12,00	12,25	11,80	12,36	110M	19.684
16/04/2020	-4,23%	-0,52	11,76	12,76	11,65	12,84	157M	30.331
15/04/2020	7,16%	0,82	12,28	11,14	10,97	12,34	147M	29.027
14/04/2020	0,09%	0,01	11,46	11,75	11,36	11,99	126M	39.825
13/04/2020	-1,55%	-0,18	11,45	11,30	11,14	11,89	93M	21.799
09/04/2020	-3,00%	-0,36	11,63	12,46	11,40	12,89	177M	35.116
08/04/2020	9,50%	1,04	11,99	10,80	10,34	12,19	172M	38.961
07/04/2020	7,88%	0,80	10,95	11,28	10,80	11,44	161M	36.212
06/04/2020	7,18%	0,68	10,15	10,46	9,80	10,77	135M	28.636
03/04/2020	-6,52%	-0,66	9,47	9,90	9,06	10,03	98M	28.245
02/04/2020	1,50%	0,15	10,13	10,39	9,71	11,14	155M	36.652
01/04/2020	-12,23%	-1,39	9,98	10,21	9,70	10,44	160M	40.772
31/03/2020	-7,56%	-0,93	11,37	12,45	11,25	12,69	156M	34.690
30/03/2020	-2,30%	-0,29	12,30	13,63	12,29	14,28	238M	41.204
27/03/2020	-3,45%	-0,45	12,59	11,79	11,38	14,18	315M	46.868
26/03/2020	19,20%	2,10	13,04	11,00	11,00	14,79	446M	60.651
25/03/2020	35,06%	2,84	10,94	8,20	8,20	11,25	303M	57.351
24/03/2020	16,88%	1,17	8,10	8,60	7,63	8,60	125M	28.322
23/03/2020	-4,81%	-0,35	6,93	7,30	6,40	7,44	104M	31.031
20/03/2020	16,48%	1,03	7,28	7,35	6,75	9,04	207M	48.302
19/03/2020	11,61%	0,65	6,25	5,54	4,81	6,93	113M	34.679
18/03/2020	-28,02%	-2,18	5,60	7,19	5,30	7,19	117M	47.243
17/03/2020	-3,23%	-0,26	7,78	8,41	7,38	8,65	146M	40.752
16/03/2020	-28,02%	-3,13	8,04	8,90	8,02	9,47	152M	43.118
13/03/2020	12,04%	1,20	11,17	12,15	9,54	12,21	195M	46.181
12/03/2020	-36,29%	-5,68	9,97	13,10	9,72	13,10	104M	22.547
11/03/2020	-14,57%	-2,67	15,65	17,82	14,60	18,10	193M	38.200
10/03/2020	5,41%	0,94	18,32	18,86	17,07	19,62	210M	37.275
09/03/2020	-17,43%	-3,67	17,38	19,50	17,36	19,66	140M	27.561
06/03/2020	1,94%	0,40	21,05	18,10	18,10	21,72	304M	39.949
05/03/2020	-16,77%	-4,16	20,65	24,20	19,82	24,40	298M	40.068
04/03/2020	-1,23%	-0,31	24,81	26,00	24,72	26,21	235M	30.755
03/03/2020	-3,79%	-0,99	25,12	26,38	24,75	26,78	225M	29.989
02/03/2020	1,99%	0,51	26,11	25,60	24,92	27,00	219M	25.728
28/02/2020	-3,03%	-0,80	25,60	25,74	24,62	26,74	209M	30.036
27/02/2020	-8,90%	-2,58	26,40	28,10	26,40	28,47	295M	33.853
26/02/2020	-14,31%	-4,84	28,98	31,20	28,35	31,49	193M	26.391
21/02/2020	-2,82%	-0,98	33,82	34,21	33,44	34,44	96M	11.075
20/02/2020	-4,26%	-1,55	34,80	36,50	34,24	36,77	216M	22.690
19/02/2020	1,34%	0,48	36,35	35,92	35,68	36,35	70M	5.235
18/02/2020	-1,43%	-0,52	35,87	35,96	35,07	36,25	91M	9.797
17/02/2020	1,08%	0,39	36,39	36,05	35,84	36,51	77M	10.214
14/02/2020	1,69%	0,60	36,00	35,67	35,44	36,18	87M	8.848
13/02/2020	-2,48%	-0,90	35,40	35,60	35,17	36,08	84M	9.833
12/02/2020	0,28%	0,10	36,30	36,50	35,49	36,85	157M	16.375
11/02/2020	5,97%	2,04	36,20	34,30	34,29	36,38	121M	11.769
10/02/2020	-0,87%	-0,30	34,16	34,60	33,70	34,80	125M	16.713
07/02/2020	-3,61%	-1,29	34,46	35,45	34,24	35,88	117M	12.616
06/02/2020	-1,22%	-0,44	35,75	36,39	35,54	36,86	155M	14.280
05/02/2020	2,93%	1,03	36,19	35,85	35,33	36,35	113M	10.004
04/02/2020	2,36%	0,81	35,16	35,49	35,10	36,25	130M	13.047
03/02/2020	0,29%	0,10	34,35	34,05	33,32	35,24	132M	9.813
31/01/2020	-2,25%	-0,79	34,25	34,10	33,94	34,92	126M	13.224
30/01/2020	0,29%	0,10	35,04	34,20	33,21	35,21	233M	21.087
29/01/2020	-3,45%	-1,25	34,94	36,46	34,94	36,83	148M	14.382
28/01/2020	2,52%	0,89	36,19	36,00	35,40	36,83	229M	18.715
27/01/2020	-6,66%	-2,52	35,30	36,40	35,23	36,63	231M	18.846
24/01/2020	-3,15%	-1,23	37,82	39,21	37,27	39,26	219M	21.528
23/01/2020	5,03%	1,87	39,05	36,66	36,44	39,17	240M	18.479
22/01/2020	1,36%	0,50	37,18	36,98	36,32	37,90	198M	17.767
21/01/2020	-2,96%	-1,12	36,68	37,80	36,15	37,80	122M	12.744
20/01/2020	-0,34%	-0,13	37,80	37,74	37,25	37,92	57M	5.730
17/01/2020	3,52%	1,29	37,93	36,98	36,83	37,93	113M	9.841
16/01/2020	-0,89%	-0,33	36,64	37,24	36,40	37,49	101M	9.420
15/01/2020	-2,68%	-1,02	36,97	37,85	36,72	37,99	127M	11.841
14/01/2020	-0,03%	-0,01	37,99	37,99	37,55	38,39	124M	13.678
13/01/2020	2,04%	0,76	38,00	37,21	37,20	38,20	177M	14.291
10/01/2020	1,61%	0,59	37,24	36,73	36,70	37,50	156M	13.458
09/01/2020	2,35%	0,84	36,65	36,05	35,98	36,90	171M	16.911
08/01/2020	3,95%	1,36	35,81	34,61	34,61	36,30	255M	23.119
07/01/2020	0,58%	0,20	34,45	34,65	34,21	34,84	114M	10.267
06/01/2020	-4,60%	-1,65	34,25	35,50	34,20	35,50	217M	25.406
03/01/2020	-3,42%	-1,27	35,90	36,00	35,59	36,45	156M	15.254
02/01/2020	1,01%	0,37	37,17	36,68	36,60	37,24	86M	10.334
30/12/2019	-0,33%	-0,12	36,80	36,75	36,45	37,39	97M	8.854
27/12/2019	0,74%	0,27	36,92	36,75	36,36	36,99	98M	10.801
26/12/2019	0,52%	0,19	36,65	36,60	36,32	36,70	58M	5.674
23/12/2019	1,22%	0,44	36,46	35,99	35,97	36,60	79M	7.323
20/12/2019	-1,15%	-0,42	36,02	36,50	35,47	36,70	77M	6.334
19/12/2019	3,67%	1,29	36,44	34,76	34,76	36,64	151M	13.362
18/12/2019	-0,51%	-0,18	35,15	35,17	34,61	35,42	192M	22.161
17/12/2019	-2,75%	-1,00	35,33	36,25	34,68	36,44	129M	12.783
16/12/2019	0,41%	0,15	36,33	36,45	36,25	36,84	172M	14.255
13/12/2019	1,34%	0,48	36,18	36,00	35,64	36,73	221M	16.767
12/12/2019	1,13%	0,40	35,70	35,60	35,36	35,90	207M	16.125
11/12/2019	0,86%	0,30	35,30	35,52	35,20	35,99	212M	16.854
10/12/2019	-4,61%	-1,69	35,00	36,51	35,00	36,63	1.508M	24.529
09/12/2019	1,75%	0,63	36,69	37,03	36,69	38,20	366M	29.175
06/12/2019	4,98%	1,71	36,06	34,30	34,28	36,09	178M	17.584
05/12/2019	-0,29%	-0,10	34,35	34,98	34,16	34,98	97M	8.214
04/12/2019	-1,52%	-0,53	34,45	35,03	34,45	35,39	167M	10.950
03/12/2019	4,01%	1,35	34,98	34,10	33,80	34,98	154M	12.858
02/12/2019	-1,26%	-0,43	33,63	34,00	33,50	34,30	109M	10.483
29/11/2019	-1,10%	-0,38	34,06	34,20	33,91	34,86	124M	11.303
28/11/2019	3,92%	1,30	34,44	33,15	33,08	34,45	115M	10.078
27/11/2019	-0,54%	-0,18	33,14	33,35	32,81	33,86	103M	10.040
26/11/2019	-3,84%	-1,33	33,32	34,25	32,78	34,35	196M	17.402
25/11/2019	-0,29%	-0,10	34,65	34,61	34,38	35,09	90M	8.568
22/11/2019	2,45%	0,83	34,75	33,95	33,72	34,80	112M	10.774
21/11/2019	-0,82%	-0,28	33,92	34,22	33,47	34,68	160M	15.841
19/11/2019	-0,58%	-0,20	34,20	34,99	33,72	34,99	74M	7.496
18/11/2019	0,61%	0,21	34,40	34,54	34,18	34,99	99M	9.223
14/11/2019	3,54%	1,17	34,19	33,05	32,61	34,19	145M	15.258
13/11/2019	0,49%	0,16	33,02	32,70	32,20	33,04	134M	12.595
12/11/2019	-3,89%	-1,33	32,86	34,07	32,81	34,36	178M	15.813
11/11/2019	0,65%	0,22	34,19	33,64	33,18	34,19	141M	14.102
08/11/2019	-4,50%	-1,60	33,97	35,29	33,80	35,29	120M	12.056
07/11/2019	1,63%	0,57	35,57	35,20	34,45	35,57	154M	15.126
06/11/2019	0,78%	0,27	35,00	34,95	34,16	35,88	185M	13.434
05/11/2019	-	-	34,73	35,85	34,58	36,04	132M	12.768

Date,Open,High,Low,Close,Volume
25-May-20,12.80,13.09,12.44,12.60,93217431
22-May-20,12.15,12.37,11.87,12.23,125981738
21-May-20,12.83,13.70,12.50,12.50,243885265
20-May-20,12.01,13.76,11.90,12.68,377660060
19-May-20,12.30,12.84,11.35,11.65,243374817
18-May-20,11.44,12.57,11.26,12.43,217426473
15-May-20,10.27,11.22,10.22,10.86,180703847
14-May-20,9.89,10.56,9.53,10.43,98825262
13-May-20,10.21,10.35,9.72,10.07,97291515
12-May-20,10.70,10.92,10.00,10.00,68670280
11-May-20,10.64,10.90,10.27,10.54,62052183
08-May-20,11.03,11.24,10.64,11.00,74337404
07-May-20,11.95,11.95,10.74,10.75,121178161
06-May-20,11.60,11.98,11.21,11.52,83161536
05-May-20,11.50,11.96,11.35,11.78,92017407
04-May-20,11.38,11.59,10.79,11.15,141421009
30-Apr-20,12.87,13.10,12.23,12.40,157415883
29-Apr-20,12.62,13.40,12.37,13.34,168991893
28-Apr-20,11.36,12.33,11.08,12.19,125843763
27-Apr-20,11.15,11.28,10.52,10.92,78004836
24-Apr-20,11.90,12.02,10.55,10.67,178513114
23-Apr-20,12.00,12.69,11.90,12.11,164382978
22-Apr-20,12.05,12.24,11.87,11.90,82286345
20-Apr-20,11.70,12.39,11.61,12.07,98367687
17-Apr-20,12.25,12.36,11.80,12.00,110067621
16-Apr-20,12.76,12.84,11.65,11.76,156666350
15-Apr-20,11.14,12.34,10.97,12.28,146530018
14-Apr-20,11.75,11.99,11.36,11.46,126105213
13-Apr-20,11.30,11.89,11.14,11.45,92687133
09-Apr-20,12.46,12.89,11.40,11.63,177028046
08-Apr-20,10.80,12.19,10.34,11.99,172023836
07-Apr-20,11.28,11.44,10.80,10.95,160929801
06-Apr-20,10.46,10.77,9.80,10.15,134589915
03-Apr-20,9.90,10.03,9.06,9.47,97794142
02-Apr-20,10.39,11.14,9.71,10.13,155359384
01-Apr-20,10.21,10.44,9.70,9.98,159596192
31-Mar-20,12.45,12.69,11.25,11.37,156388346
30-Mar-20,13.63,14.28,12.29,12.30,237727809
27-Mar-20,11.79,14.18,11.38,12.59,314611466
26-Mar-20,11.00,14.79,11.00,13.04,446313876
25-Mar-20,8.20,11.25,8.20,10.94,303023320
24-Mar-20,8.60,8.60,7.63,8.10,125152033
23-Mar-20,7.30,7.44,6.40,6.93,103611851
20-Mar-20,7.35,9.04,6.75,7.28,206639629
19-Mar-20,5.54,6.93,4.81,6.25,113239873
18-Mar-20,7.19,7.19,5.30,5.60,117194252
17-Mar-20,8.41,8.65,7.38,7.78,145835885
16-Mar-20,8.90,9.47,8.02,8.04,152031659
13-Mar-20,12.15,12.21,9.54,11.17,194956255
12-Mar-20,13.10,13.10,9.72,9.97,103523252
11-Mar-20,17.82,18.10,14.60,15.65,192730652
10-Mar-20,18.86,19.62,17.07,18.32,209647037
09-Mar-20,19.50,19.66,17.36,17.38,140123843
06-Mar-20,18.10,21.72,18.10,21.05,304315080
05-Mar-20,24.20,24.40,19.82,20.65,297879045
04-Mar-20,26.00,26.21,24.72,24.81,234614279
03-Mar-20,26.38,26.78,24.75,25.12,224946640
02-Mar-20,25.60,27.00,24.92,26.11,218646167
28-Feb-20,25.74,26.74,24.62,25.60,208962786
27-Feb-20,28.10,28.47,26.40,26.40,294611604
26-Feb-20,31.20,31.49,28.35,28.98,193445544
21-Feb-20,34.21,34.44,33.44,33.82,96315400
20-Feb-20,36.50,36.77,34.24,34.80,216045368
19-Feb-20,35.92,36.35,35.68,36.35,69826061
18-Feb-20,35.96,36.25,35.07,35.87,91247917
17-Feb-20,36.05,36.51,35.84,36.39,77288327
14-Feb-20,35.67,36.18,35.44,36.00,86537876
13-Feb-20,35.60,36.08,35.17,35.40,84006532
12-Feb-20,36.50,36.85,35.49,36.30,156673608
11-Feb-20,34.30,36.38,34.29,36.20,120852097
10-Feb-20,34.60,34.80,33.70,34.16,124562881
07-Feb-20,35.45,35.88,34.24,34.46,117286966
06-Feb-20,36.39,36.86,35.54,35.75,154707973
05-Feb-20,35.85,36.35,35.33,36.19,112902605
04-Feb-20,35.49,36.25,35.10,35.16,130105490
03-Feb-20,34.05,35.24,33.32,34.35,131619528
31-Jan-20,34.10,34.92,33.94,34.25,126003696
30-Jan-20,34.20,35.21,33.21,35.04,232550646
29-Jan-20,36.46,36.83,34.94,34.94,147928642
28-Jan-20,36.00,36.83,35.40,36.19,228854905
27-Jan-20,36.40,36.63,35.23,35.30,230678612
24-Jan-20,39.21,39.26,37.27,37.82,219153927
23-Jan-20,36.66,39.17,36.44,39.05,239516137
22-Jan-20,36.98,37.90,36.32,37.18,197620798
21-Jan-20,37.80,37.80,36.15,36.68,121954812
20-Jan-20,37.74,37.92,37.25,37.80,57147043
17-Jan-20,36.98,37.93,36.83,37.93,113308164
16-Jan-20,37.24,37.49,36.40,36.64,101006069
15-Jan-20,37.85,37.99,36.72,36.97,126937054
14-Jan-20,37.99,38.39,37.55,37.99,123981575
13-Jan-20,37.21,38.20,37.20,38.00,177318338
10-Jan-20,36.73,37.50,36.70,37.24,156049299
09-Jan-20,36.05,36.90,35.98,36.65,171364617
08-Jan-20,34.61,36.30,34.61,35.81,255030828
07-Jan-20,34.65,34.84,34.21,34.45,114318265
06-Jan-20,35.50,35.50,34.20,34.25,217188194
03-Jan-20,36.00,36.45,35.59,35.90,156464316
02-Jan-20,36.68,37.24,36.60,37.17,85803442
30-Dec-19,36.75,37.39,36.45,36.80,96809854
27-Dec-19,36.75,36.99,36.36,36.92,98497601
26-Dec-19,36.60,36.70,36.32,36.65,58153662
23-Dec-19,35.99,36.60,35.97,36.46,79142150
20-Dec-19,36.50,36.70,35.47,36.02,77230275
19-Dec-19,34.76,36.64,34.76,36.44,151367049
18-Dec-19,35.17,35.42,34.61,35.15,191703418
17-Dec-19,36.25,36.44,34.68,35.33,128663073
16-Dec-19,36.45,36.84,36.25,36.33,172172014
13-Dec-19,36.00,36.73,35.64,36.18,221036514
12-Dec-19,35.60,35.90,35.36,35.70,206982748
11-Dec-19,35.52,35.99,35.20,35.30,212424431
10-Dec-19,36.51,36.63,35.00,35.00,1508468485
09-Dec-19,37.03,38.20,36.69,36.69,366459143
06-Dec-19,34.30,36.09,34.28,36.06,178198172
05-Dec-19,34.98,34.98,34.16,34.35,97287084
04-Dec-19,35.03,35.39,34.45,34.45,167283608
03-Dec-19,34.10,34.98,33.80,34.98,154092559
02-Dec-19,34.00,34.30,33.50,33.63,108755387
29-Nov-19,34.20,34.86,33.91,34.06,123569412
28-Nov-19,33.15,34.45,33.08,34.44,115080010
27-Nov-19,33.35,33.86,32.81,33.14,103053361
26-Nov-19,34.25,34.35,32.78,33.32,195629664
25-Nov-19,34.61,35.09,34.38,34.65,89892619
22-Nov-19,33.95,34.80,33.72,34.75,112188953
21-Nov-19,34.22,34.68,33.47,33.92,159954305
19-Nov-19,34.99,34.99,33.72,34.20,74297919
18-Nov-19,34.54,34.99,34.18,34.40,99323345
14-Nov-19,33.05,34.19,32.61,34.19,144696437
13-Nov-19,32.70,33.04,32.20,33.02,133726721
12-Nov-19,34.07,34.36,32.81,32.86,177971481
11-Nov-19,33.64,34.19,33.18,34.19,140501453
08-Nov-19,35.29,35.29,33.80,33.97,120237141
07-Nov-19,35.20,35.57,34.45,35.57,154388573
06-Nov-19,34.95,35.88,34.16,35.00,184539158
05-Nov-19,35.85,36.04,34.58,34.73,132086925

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOLL4