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
09/04/2021	0,21%	0,05	23,34	23,06	22,60	23,80	171M	16.548
08/04/2021	4,07%	0,91	23,29	22,50	22,35	23,33	155M	17.159
07/04/2021	-0,67%	-0,15	22,38	22,55	22,23	22,96	145M	13.567
06/04/2021	-0,31%	-0,07	22,53	22,35	22,05	22,93	154M	14.469
05/04/2021	4,24%	0,92	22,60	22,21	21,97	22,62	176M	15.959
01/04/2021	0,79%	0,17	21,68	21,76	21,64	22,25	158M	15.699
31/03/2021	-3,67%	-0,82	21,51	22,36	21,44	22,36	205M	19.926
30/03/2021	8,56%	1,76	22,33	20,53	20,50	22,44	317M	26.999
29/03/2021	-0,44%	-0,09	20,57	20,51	20,43	21,30	191M	23.183
26/03/2021	-1,67%	-0,35	20,66	21,27	20,32	21,45	201M	19.352
25/03/2021	1,01%	0,21	21,01	21,15	19,95	21,20	259M	25.606

24/03/2021	2,46%	0,50	20,80	20,79	20,51	22,10	388M	36.829
23/03/2021	-1,98%	-0,41	20,30	20,20	19,85	21,27	279M	26.530
22/03/2021	-3,63%	-0,78	20,71	21,11	20,66	21,34	184M	16.167
19/03/2021	0,61%	0,13	21,49	21,35	20,95	21,75	237M	21.863
18/03/2021	-7,53%	-1,74	21,36	22,81	21,19	22,85	316M	29.951
17/03/2021	2,48%	0,56	23,10	22,42	22,41	23,25	151M	15.914
16/03/2021	-6,36%	-1,53	22,54	24,07	22,40	24,14	180M	18.543
15/03/2021	5,66%	1,29	24,07	22,43	22,39	24,31	235M	25.219
12/03/2021	-1,09%	-0,25	22,78	22,74	22,10	22,99	134M	14.636
11/03/2021	7,17%	1,54	23,03	21,85	21,55	23,08	205M	23.446
10/03/2021	9,92%	1,94	21,49	19,71	19,50	21,49	220M	23.801
09/03/2021	-0,15%	-0,03	19,55	19,78	19,10	20,11	151M	18.109
08/03/2021	-4,25%	-0,87	19,58	19,98	19,29	21,32	238M	26.629
05/03/2021	5,03%	0,98	20,45	19,30	18,83	20,60	237M	25.271
04/03/2021	-5,02%	-1,03	19,47	20,23	19,31	20,99	314M	25.306
03/03/2021	-1,16%	-0,24	20,50	20,59	19,60	20,95	205M	24.784
02/03/2021	-2,95%	-0,63	20,74	21,19	20,24	21,19	178M	19.845
01/03/2021	-1,20%	-0,26	21,37	22,03	21,25	22,31	134M	15.043
26/02/2021	-3,91%	-0,88	21,63	22,58	21,50	22,67	129M	14.668
25/02/2021	-4,66%	-1,10	22,51	23,55	22,21	23,74	131M	13.828
24/02/2021	3,42%	0,78	23,61	23,01	22,76	23,77	179M	17.747
23/02/2021	1,11%	0,25	22,83	22,93	22,05	23,11	135M	15.488
22/02/2021	-5,09%	-1,21	22,58	23,00	22,40	23,30	166M	21.031
19/02/2021	0,93%	0,22	23,79	23,52	23,41	24,14	110M	11.003
18/02/2021	-2,72%	-0,66	23,57	24,20	23,43	24,35	112M	11.730
17/02/2021	0,37%	0,09	24,23	24,22	23,87	24,46	71M	9.054
12/02/2021	0,12%	0,03	24,14	23,70	23,54	24,35	112M	10.937
11/02/2021	-0,62%	-0,15	24,11	24,43	23,93	24,92	160M	14.442
10/02/2021	-2,96%	-0,74	24,26	25,00	24,02	25,12	131M	12.420
09/02/2021	-2,95%	-0,76	25,00	25,58	24,65	25,73	189M	17.043
08/02/2021	2,67%	0,67	25,76	25,02	24,92	26,20	218M	16.823
05/02/2021	-0,55%	-0,14	25,09	25,59	24,85	25,59	142M	11.380
04/02/2021	0,92%	0,23	25,23	25,25	25,05	25,68	143M	11.487
03/02/2021	-1,46%	-0,37	25,00	25,37	24,90	25,66	154M	15.236
02/02/2021	2,22%	0,55	25,37	25,35	24,62	25,70	242M	22.621
01/02/2021	3,63%	0,87	24,82	24,50	23,92	25,14	209M	18.189
29/01/2021	-2,68%	-0,66	23,95	24,24	23,44	25,20	247M	23.255
28/01/2021	6,81%	1,57	24,61	23,30	23,30	25,76	610M	41.967
27/01/2021	3,74%	0,83	23,04	22,11	22,05	23,45	201M	18.198
26/01/2021	-3,22%	-0,74	22,21	22,82	22,06	23,04	145M	14.695
22/01/2021	0,83%	0,19	22,95	22,04	21,72	23,12	147M	13.858
21/01/2021	-2,02%	-0,47	22,76	23,13	22,41	23,25	132M	11.804
20/01/2021	-0,04%	-0,01	23,23	23,46	22,53	23,70	147M	13.449
19/01/2021	-2,31%	-0,55	23,24	24,09	23,03	24,28	161M	12.942
18/01/2021	1,02%	0,24	23,79	24,01	23,58	24,94	217M	15.281
15/01/2021	-2,69%	-0,65	23,55	23,75	23,24	24,14	171M	17.305
14/01/2021	4,49%	1,04	24,20	23,36	23,36	24,50	278M	21.889
13/01/2021	-4,61%	-1,12	23,16	24,27	23,05	24,40	202M	18.060
12/01/2021	3,94%	0,92	24,28	23,61	23,31	24,43	185M	18.404
11/01/2021	-0,64%	-0,15	23,36	23,19	23,09	23,87	156M	15.870
08/01/2021	0,47%	0,11	23,51	23,75	23,22	24,05	145M	13.918
07/01/2021	0,73%	0,17	23,40	23,32	23,15	24,05	147M	13.908
06/01/2021	-3,01%	-0,72	23,23	23,78	23,07	24,26	185M	18.541
05/01/2021	-0,04%	-0,01	23,95	23,78	23,35	24,36	179M	20.481
04/01/2021	-3,93%	-0,98	23,96	25,21	23,63	25,37	233M	22.713
30/12/2020	1,88%	0,46	24,94	24,58	24,45	25,47	182M	16.642
29/12/2020	0,95%	0,23	24,48	24,40	24,15	24,98	133M	12.067
28/12/2020	-1,18%	-0,29	24,25	25,24	24,12	25,30	166M	13.797
23/12/2020	5,32%	1,24	24,54	23,43	23,33	24,97	315M	24.927
22/12/2020	-2,71%	-0,65	23,30	24,17	22,86	24,29	216M	17.825
21/12/2020	-4,77%	-1,20	23,95	22,97	22,82	24,52	324M	27.778
18/12/2020	-4,04%	-1,06	25,15	26,22	25,02	26,44	233M	21.434
17/12/2020	-1,76%	-0,47	26,21	26,70	26,07	26,98	175M	16.358
16/12/2020	-1,22%	-0,33	26,68	27,30	26,32	27,36	182M	16.091
15/12/2020	2,00%	0,53	27,01	26,66	26,11	27,19	226M	18.018
14/12/2020	-2,11%	-0,57	26,48	27,53	26,28	27,64	199M	16.807
11/12/2020	-0,95%	-0,26	27,05	26,78	26,60	27,56	217M	16.610
10/12/2020	0,00%	0,00	27,31	27,32	26,44	27,75	216M	17.460
09/12/2020	-1,37%	-0,38	27,31	28,18	26,89	28,50	244M	20.655
08/12/2020	-0,89%	-0,25	27,69	28,05	27,54	29,03	331M	25.379
07/12/2020	3,29%	0,89	27,94	27,61	27,50	28,81	472M	35.832
04/12/2020	-1,13%	-0,31	27,05	28,13	26,66	28,61	358M	29.177
03/12/2020	8,79%	2,21	27,36	25,60	25,53	27,83	460M	39.968
02/12/2020	5,36%	1,28	25,15	24,00	23,70	25,41	320M	25.425
01/12/2020	1,49%	0,35	23,87	24,38	23,51	24,60	300M	27.064
30/11/2020	2,44%	0,56	23,52	22,90	22,86	24,77	448M	33.676
27/11/2020	-1,20%	-0,28	22,96	23,31	22,85	23,61	177M	13.571
26/11/2020	-1,36%	-0,32	23,24	23,44	22,82	23,66	266M	16.299
25/11/2020	0,38%	0,09	23,56	23,35	23,03	23,73	200M	16.437
24/11/2020	3,35%	0,76	23,47	23,05	22,57	23,59	282M	24.222
23/11/2020	2,67%	0,59	22,71	22,70	22,40	23,26	274M	23.711
20/11/2020	-3,91%	-0,90	22,12	22,95	21,94	23,35	278M	28.481
19/11/2020	4,92%	1,08	23,02	22,05	21,33	23,15	387M	35.967
18/11/2020	3,10%	0,66	21,94	21,49	21,49	23,38	557M	48.079
17/11/2020	0,28%	0,06	21,28	20,97	20,52	21,66	255M	25.463
16/11/2020	8,49%	1,66	21,22	20,50	19,95	21,78	394M	39.116
13/11/2020	2,62%	0,50	19,56	19,34	19,11	19,98	135M	16.195
12/11/2020	-5,92%	-1,20	19,06	19,95	18,88	20,82	268M	28.902
11/11/2020	-2,50%	-0,52	20,26	20,79	19,66	21,19	251M	24.755
10/11/2020	-1,28%	-0,27	20,78	20,71	20,45	22,12	438M	38.355
09/11/2020	19,94%	3,50	21,05	20,10	19,55	21,43	896M	78.398
06/11/2020	0,63%	0,11	17,55	17,12	16,60	17,75	229M	23.132
05/11/2020	9,89%	1,57	17,44	16,25	15,94	17,54	271M	29.065
04/11/2020	1,60%	0,25	15,87	15,82	15,35	16,17	184M	24.900
03/11/2020	-0,45%	-0,07	15,62	16,47	15,38	16,52	168M	19.567
30/10/2020	-5,54%	-0,92	15,69	16,45	15,54	16,60	202M	27.662
29/10/2020	-1,83%	-0,31	16,61	16,70	15,40	17,01	318M	38.148
28/10/2020	-9,03%	-1,68	16,92	17,90	16,82	18,05	232M	28.395
27/10/2020	-1,90%	-0,36	18,60	18,94	18,50	19,20	139M	15.550
26/10/2020	-3,61%	-0,71	18,96	19,35	18,73	19,46	159M	19.237
23/10/2020	0,36%	0,07	19,67	19,63	19,48	20,06	100M	11.918
22/10/2020	0,98%	0,19	19,60	19,50	19,38	19,77	140M	15.566
21/10/2020	-1,57%	-0,31	19,41	19,78	19,28	19,95	149M	16.311
20/10/2020	-0,95%	-0,19	19,72	20,08	19,46	20,28	203M	21.863
19/10/2020	4,51%	0,86	19,91	19,15	19,15	20,48	312M	29.419
16/10/2020	-2,46%	-0,48	19,05	19,56	18,97	19,75	136M	17.695
15/10/2020	-0,46%	-0,09	19,53	19,00	18,84	19,77	137M	16.925
14/10/2020	2,40%	0,46	19,62	19,20	19,13	20,12	202M	24.044
13/10/2020	0,26%	0,05	19,16	19,37	18,63	19,53	160M	18.761
09/10/2020	3,24%	0,60	19,11	18,56	18,41	19,77	270M	27.505
08/10/2020	1,15%	0,21	18,51	18,44	18,22	18,71	125M	13.920
07/10/2020	-3,43%	-0,65	18,30	19,30	18,14	19,42	224M	22.386
06/10/2020	7,30%	1,29	18,95	17,86	17,84	19,56	457M	48.729
05/10/2020	1,55%	0,27	17,66	17,64	17,32	17,85	113M	14.199
02/10/2020	-2,85%	-0,51	17,39	17,58	17,21	17,87	132M	14.966
01/10/2020	4,80%	0,82	17,90	17,70	17,35	18,16	207M	24.208
30/09/2020	3,70%	0,61	17,08	16,51	16,45	17,38	181M	21.827
29/09/2020	-5,72%	-1,00	16,47	17,52	16,30	17,62	198M	27.164
28/09/2020	-2,07%	-0,37	17,47	18,24	17,37	18,69	191M	20.936
25/09/2020	-0,56%	-0,10	17,84	17,81	17,47	18,05	129M	15.630
24/09/2020	0,45%	0,08	17,94	17,81	17,40	18,19	184M	24.695
23/09/2020	-1,76%	-0,32	17,86	18,32	17,80	18,55	196M	24.291
22/09/2020	-	-	18,18	18,60	17,94	18,81	224M	28.181

Date,Open,High,Low,Close,Volume
09-Apr-21,23.06,23.80,22.60,23.34,170613652
08-Apr-21,22.50,23.33,22.35,23.29,155481535
07-Apr-21,22.55,22.96,22.23,22.38,144751427
06-Apr-21,22.35,22.93,22.05,22.53,153848685
05-Apr-21,22.21,22.62,21.97,22.60,176405875
01-Apr-21,21.76,22.25,21.64,21.68,158327268
31-Mar-21,22.36,22.36,21.44,21.51,205280249
30-Mar-21,20.53,22.44,20.50,22.33,316891810
29-Mar-21,20.51,21.30,20.43,20.57,191211165
26-Mar-21,21.27,21.45,20.32,20.66,201002792
25-Mar-21,21.15,21.20,19.95,21.01,258776147
24-Mar-21,20.79,22.10,20.51,20.80,388454276
23-Mar-21,20.20,21.27,19.85,20.30,279267987
22-Mar-21,21.11,21.34,20.66,20.71,184267232
19-Mar-21,21.35,21.75,20.95,21.49,237228983
18-Mar-21,22.81,22.85,21.19,21.36,316332709
17-Mar-21,22.42,23.25,22.41,23.10,151460999
16-Mar-21,24.07,24.14,22.40,22.54,180011656
15-Mar-21,22.43,24.31,22.39,24.07,235262092
12-Mar-21,22.74,22.99,22.10,22.78,134010478
11-Mar-21,21.85,23.08,21.55,23.03,205373181
10-Mar-21,19.71,21.49,19.50,21.49,219567352
09-Mar-21,19.78,20.11,19.10,19.55,151185562
08-Mar-21,19.98,21.32,19.29,19.58,237678261
05-Mar-21,19.30,20.60,18.83,20.45,237285481
04-Mar-21,20.23,20.99,19.31,19.47,314073499
03-Mar-21,20.59,20.95,19.60,20.50,204577896
02-Mar-21,21.19,21.19,20.24,20.74,177596258
01-Mar-21,22.03,22.31,21.25,21.37,134128418
26-Feb-21,22.58,22.67,21.50,21.63,128563842
25-Feb-21,23.55,23.74,22.21,22.51,131040034
24-Feb-21,23.01,23.77,22.76,23.61,179026252
23-Feb-21,22.93,23.11,22.05,22.83,134602874
22-Feb-21,23.00,23.30,22.40,22.58,166398423
19-Feb-21,23.52,24.14,23.41,23.79,110195573
18-Feb-21,24.20,24.35,23.43,23.57,112097865
17-Feb-21,24.22,24.46,23.87,24.23,70966654
12-Feb-21,23.70,24.35,23.54,24.14,111837277
11-Feb-21,24.43,24.92,23.93,24.11,160396614
10-Feb-21,25.00,25.12,24.02,24.26,131300145
09-Feb-21,25.58,25.73,24.65,25.00,189062042
08-Feb-21,25.02,26.20,24.92,25.76,218317299
05-Feb-21,25.59,25.59,24.85,25.09,141571294
04-Feb-21,25.25,25.68,25.05,25.23,142560147
03-Feb-21,25.37,25.66,24.90,25.00,153946832
02-Feb-21,25.35,25.70,24.62,25.37,241994859
01-Feb-21,24.50,25.14,23.92,24.82,209232266
29-Jan-21,24.24,25.20,23.44,23.95,246635022
28-Jan-21,23.30,25.76,23.30,24.61,610238719
27-Jan-21,22.11,23.45,22.05,23.04,200600058
26-Jan-21,22.82,23.04,22.06,22.21,144757924
22-Jan-21,22.04,23.12,21.72,22.95,146539301
21-Jan-21,23.13,23.25,22.41,22.76,132375615
20-Jan-21,23.46,23.70,22.53,23.23,147374730
19-Jan-21,24.09,24.28,23.03,23.24,160850620
18-Jan-21,24.01,24.94,23.58,23.79,216753276
15-Jan-21,23.75,24.14,23.24,23.55,170898957
14-Jan-21,23.36,24.50,23.36,24.20,278199522
13-Jan-21,24.27,24.40,23.05,23.16,202384990
12-Jan-21,23.61,24.43,23.31,24.28,184787222
11-Jan-21,23.19,23.87,23.09,23.36,155518554
08-Jan-21,23.75,24.05,23.22,23.51,144543593
07-Jan-21,23.32,24.05,23.15,23.40,147182329
06-Jan-21,23.78,24.26,23.07,23.23,184562403
05-Jan-21,23.78,24.36,23.35,23.95,178939493
04-Jan-21,25.21,25.37,23.63,23.96,233452479
30-Dec-20,24.58,25.47,24.45,24.94,181974411
29-Dec-20,24.40,24.98,24.15,24.48,132752278
28-Dec-20,25.24,25.30,24.12,24.25,165678281
23-Dec-20,23.43,24.97,23.33,24.54,314555338
22-Dec-20,24.17,24.29,22.86,23.30,216194457
21-Dec-20,22.97,24.52,22.82,23.95,324201354
18-Dec-20,26.22,26.44,25.02,25.15,232754923
17-Dec-20,26.70,26.98,26.07,26.21,174741338
16-Dec-20,27.30,27.36,26.32,26.68,182181466
15-Dec-20,26.66,27.19,26.11,27.01,225653556
14-Dec-20,27.53,27.64,26.28,26.48,199122729
11-Dec-20,26.78,27.56,26.60,27.05,217061045
10-Dec-20,27.32,27.75,26.44,27.31,215692335
09-Dec-20,28.18,28.50,26.89,27.31,243520670
08-Dec-20,28.05,29.03,27.54,27.69,331059642
07-Dec-20,27.61,28.81,27.50,27.94,471859793
04-Dec-20,28.13,28.61,26.66,27.05,357716310
03-Dec-20,25.60,27.83,25.53,27.36,459875148
02-Dec-20,24.00,25.41,23.70,25.15,319815296
01-Dec-20,24.38,24.60,23.51,23.87,299838120
30-Nov-20,22.90,24.77,22.86,23.52,447590286
27-Nov-20,23.31,23.61,22.85,22.96,177030063
26-Nov-20,23.44,23.66,22.82,23.24,265890305
25-Nov-20,23.35,23.73,23.03,23.56,199741510
24-Nov-20,23.05,23.59,22.57,23.47,282097509
23-Nov-20,22.70,23.26,22.40,22.71,273585801
20-Nov-20,22.95,23.35,21.94,22.12,277849949
19-Nov-20,22.05,23.15,21.33,23.02,387324716
18-Nov-20,21.49,23.38,21.49,21.94,557257861
17-Nov-20,20.97,21.66,20.52,21.28,254631240
16-Nov-20,20.50,21.78,19.95,21.22,393648090
13-Nov-20,19.34,19.98,19.11,19.56,134539022
12-Nov-20,19.95,20.82,18.88,19.06,268106571
11-Nov-20,20.79,21.19,19.66,20.26,251398510
10-Nov-20,20.71,22.12,20.45,20.78,437629766
09-Nov-20,20.10,21.43,19.55,21.05,896101599
06-Nov-20,17.12,17.75,16.60,17.55,229303204
05-Nov-20,16.25,17.54,15.94,17.44,271097642
04-Nov-20,15.82,16.17,15.35,15.87,183978807
03-Nov-20,16.47,16.52,15.38,15.62,168457630
30-Oct-20,16.45,16.60,15.54,15.69,202382413
29-Oct-20,16.70,17.01,15.40,16.61,317744902
28-Oct-20,17.90,18.05,16.82,16.92,232151624
27-Oct-20,18.94,19.20,18.50,18.60,139009236
26-Oct-20,19.35,19.46,18.73,18.96,158801815
23-Oct-20,19.63,20.06,19.48,19.67,100416477
22-Oct-20,19.50,19.77,19.38,19.60,139643108
21-Oct-20,19.78,19.95,19.28,19.41,148878222
20-Oct-20,20.08,20.28,19.46,19.72,203453143
19-Oct-20,19.15,20.48,19.15,19.91,312006947
16-Oct-20,19.56,19.75,18.97,19.05,135613041
15-Oct-20,19.00,19.77,18.84,19.53,136604946
14-Oct-20,19.20,20.12,19.13,19.62,202401478
13-Oct-20,19.37,19.53,18.63,19.16,159524773
09-Oct-20,18.56,19.77,18.41,19.11,269542072
08-Oct-20,18.44,18.71,18.22,18.51,124711834
07-Oct-20,19.30,19.42,18.14,18.30,223502533
06-Oct-20,17.86,19.56,17.84,18.95,456961876
05-Oct-20,17.64,17.85,17.32,17.66,112514610
02-Oct-20,17.58,17.87,17.21,17.39,132429383
01-Oct-20,17.70,18.16,17.35,17.90,206760440
30-Sep-20,16.51,17.38,16.45,17.08,180714017
29-Sep-20,17.52,17.62,16.30,16.47,198416123
28-Sep-20,18.24,18.69,17.37,17.47,190576437
25-Sep-20,17.81,18.05,17.47,17.84,128615450
24-Sep-20,17.81,18.19,17.40,17.94,183897395
23-Sep-20,18.32,18.55,17.80,17.86,195853921
22-Sep-20,18.60,18.81,17.94,18.18,223684509

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOLL4

cotações, gráficos e mais...