Cotação atual, histórico e gráfico do papel: GOLL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -3,36% | -0,95 | 27,30 | 28,20 | 26,09 | 28,65 | 182M | 17.891 |
| 20/02/2019 | 0,82% | 0,23 | 28,25 | 28,28 | 27,91 | 28,83 | 81M | 10.905 |
| 19/02/2019 | -0,85% | -0,24 | 28,02 | 28,52 | 28,01 | 28,63 | 58M | 6.663 |
| 18/02/2019 | -2,25% | -0,65 | 28,26 | 28,62 | 28,04 | 28,74 | 41M | 4.499 |
| 15/02/2019 | 1,44% | 0,41 | 28,91 | 28,63 | 28,13 | 28,98 | 82M | 8.472 |
| 14/02/2019 | -0,52% | -0,15 | 28,50 | 28,51 | 27,40 | 28,64 | 111M | 12.305 |
| 13/02/2019 | 0,39% | 0,11 | 28,65 | 28,57 | 28,00 | 28,89 | 70M | 10.741 |
| 12/02/2019 | 2,59% | 0,72 | 28,54 | 28,15 | 27,67 | 28,59 | 100M | 13.035 |
| 11/02/2019 | 2,92% | 0,79 | 27,82 | 27,32 | 27,06 | 28,14 | 85M | 8.990 |
| 08/02/2019 | 2,54% | 0,67 | 27,03 | 26,47 | 25,43 | 27,15 | 63M | 8.200 |
| 07/02/2019 | -1,61% | -0,43 | 26,36 | 27,00 | 25,88 | 27,33 | 62M | 8.551 |
| 06/02/2019 | -2,90% | -0,80 | 26,79 | 27,11 | 26,68 | 27,80 | 91M | 10.388 |
| 05/02/2019 | 2,26% | 0,61 | 27,59 | 27,49 | 27,20 | 28,14 | 156M | 12.867 |
| 04/02/2019 | 8,27% | 2,06 | 26,98 | 24,80 | 24,76 | 27,00 | 153M | 16.559 |
| 01/02/2019 | 0,81% | 0,20 | 24,92 | 24,59 | 24,43 | 25,05 | 65M | 10.043 |
| 31/01/2019 | 2,74% | 0,66 | 24,72 | 24,50 | 24,14 | 25,18 | 110M | 15.438 |
| 30/01/2019 | 4,38% | 1,01 | 24,06 | 23,35 | 23,32 | 24,22 | 68M | 9.355 |
| 29/01/2019 | -0,52% | -0,12 | 23,05 | 23,50 | 23,00 | 23,54 | 48M | 6.717 |
| 28/01/2019 | -1,11% | -0,26 | 23,17 | 22,78 | 22,51 | 23,41 | 69M | 8.817 |
| 24/01/2019 | 0,95% | 0,22 | 23,43 | 23,21 | 23,15 | 23,60 | 60M | 7.818 |
| 23/01/2019 | 1,75% | 0,40 | 23,21 | 23,15 | 22,69 | 23,35 | 68M | 9.297 |
| 22/01/2019 | -3,43% | -0,81 | 22,81 | 23,57 | 22,81 | 23,96 | 79M | 8.746 |
| 21/01/2019 | -2,44% | -0,59 | 23,62 | 23,95 | 23,50 | 24,14 | 56M | 5.194 |
| 18/01/2019 | 0,79% | 0,19 | 24,21 | 24,41 | 24,10 | 25,08 | 95M | 8.464 |
| 17/01/2019 | 0,54% | 0,13 | 24,02 | 24,25 | 23,93 | 24,48 | 65M | 6.630 |
| 16/01/2019 | -1,97% | -0,48 | 23,89 | 24,35 | 23,75 | 24,65 | 60M | 6.751 |
| 15/01/2019 | -3,14% | -0,79 | 24,37 | 25,30 | 24,37 | 25,50 | 62M | 5.647 |
| 14/01/2019 | 0,80% | 0,20 | 25,16 | 24,83 | 24,38 | 25,40 | 93M | 9.173 |
| 11/01/2019 | 7,35% | 1,71 | 24,96 | 23,50 | 23,44 | 24,96 | 157M | 16.121 |
| 10/01/2019 | -0,98% | -0,23 | 23,25 | 23,19 | 22,99 | 23,71 | 63M | 8.894 |
| 09/01/2019 | -0,47% | -0,11 | 23,48 | 23,70 | 23,46 | 24,13 | 71M | 8.808 |
| 08/01/2019 | -1,30% | -0,31 | 23,59 | 24,30 | 22,74 | 24,40 | 100M | 10.995 |
| 07/01/2019 | -4,40% | -1,10 | 23,90 | 24,76 | 23,85 | 25,15 | 67M | 6.240 |
| 04/01/2019 | -2,46% | -0,63 | 25,00 | 25,66 | 24,77 | 25,86 | 80M | 7.298 |
| 03/01/2019 | 0,71% | 0,18 | 25,63 | 25,39 | 24,69 | 25,83 | 91M | 7.953 |
| 02/01/2019 | 1,39% | 0,35 | 25,45 | 25,08 | 24,95 | 25,62 | 95M | 10.212 |
| 28/12/2018 | 2,78% | 0,68 | 25,10 | 24,70 | 24,50 | 25,14 | 65M | 5.802 |
| 27/12/2018 | -0,33% | -0,08 | 24,42 | 24,69 | 24,02 | 25,50 | 144M | 10.284 |
| 26/12/2018 | -0,97% | -0,24 | 24,50 | 24,70 | 24,41 | 25,30 | 60M | 5.634 |
| 21/12/2018 | -2,52% | -0,64 | 24,74 | 25,21 | 24,56 | 25,77 | 102M | 7.540 |
| 20/12/2018 | 3,21% | 0,79 | 25,38 | 25,17 | 24,66 | 25,71 | 169M | 14.104 |
| 19/12/2018 | -2,11% | -0,53 | 24,59 | 25,75 | 24,59 | 26,13 | 208M | 13.241 |
| 18/12/2018 | 6,04% | 1,43 | 25,12 | 23,55 | 23,30 | 25,64 | 206M | 17.667 |
| 17/12/2018 | 0,17% | 0,04 | 23,69 | 22,96 | 22,49 | 24,75 | 258M | 24.417 |
| 14/12/2018 | 7,50% | 1,65 | 23,65 | 21,59 | 21,51 | 23,74 | 245M | 22.874 |
| 13/12/2018 | 5,26% | 1,10 | 22,00 | 20,90 | 20,29 | 22,00 | 206M | 17.087 |
| 12/12/2018 | 0,48% | 0,10 | 20,90 | 21,00 | 20,09 | 21,08 | 135M | 12.603 |
| 11/12/2018 | 13,04% | 2,40 | 20,80 | 18,91 | 18,30 | 20,80 | 184M | 17.572 |
| 10/12/2018 | -7,12% | -1,41 | 18,40 | 19,80 | 18,40 | 20,00 | 110M | 19.174 |
| 07/12/2018 | -2,94% | -0,60 | 19,81 | 20,31 | 19,55 | 20,39 | 77M | 9.320 |
| 06/12/2018 | -2,11% | -0,44 | 20,41 | 20,50 | 20,14 | 20,59 | 63M | 10.391 |
| 05/12/2018 | 1,91% | 0,39 | 20,85 | 20,62 | 20,16 | 20,89 | 44M | 5.806 |
| 04/12/2018 | -4,17% | -0,89 | 20,46 | 21,44 | 20,44 | 21,59 | 79M | 10.059 |
| 03/12/2018 | -1,16% | -0,25 | 21,35 | 21,90 | 21,14 | 22,07 | 76M | 7.643 |
| 30/11/2018 | 1,17% | 0,25 | 21,60 | 21,15 | 20,96 | 21,75 | 74M | 8.757 |
| 29/11/2018 | 2,15% | 0,45 | 21,35 | 20,82 | 20,66 | 21,50 | 70M | 8.618 |
| 28/11/2018 | 1,46% | 0,30 | 20,90 | 20,52 | 20,47 | 21,33 | 93M | 9.745 |
| 27/11/2018 | 1,73% | 0,35 | 20,60 | 20,67 | 20,25 | 20,83 | 85M | 11.320 |
| 26/11/2018 | -7,53% | -1,65 | 20,25 | 22,17 | 20,03 | 22,29 | 144M | 15.029 |
| 23/11/2018 | -0,82% | -0,18 | 21,90 | 22,15 | 21,70 | 22,65 | 123M | 10.504 |
| 22/11/2018 | 5,04% | 1,06 | 22,08 | 21,00 | 20,91 | 22,10 | 98M | 6.672 |
| 21/11/2018 | 4,37% | 0,88 | 21,02 | 19,97 | 19,69 | 21,24 | 124M | 10.761 |
| 19/11/2018 | -0,35% | -0,07 | 20,14 | 20,09 | 20,00 | 20,59 | 65M | 6.353 |
| 16/11/2018 | 0,30% | 0,06 | 20,21 | 20,40 | 19,87 | 20,50 | 102M | 10.704 |
| 14/11/2018 | 3,07% | 0,60 | 20,15 | 19,45 | 19,45 | 20,15 | 104M | 11.343 |
| 13/11/2018 | -0,26% | -0,05 | 19,55 | 19,75 | 19,11 | 20,01 | 119M | 16.494 |
| 12/11/2018 | -1,71% | -0,34 | 19,60 | 20,07 | 19,55 | 20,39 | 118M | 13.371 |
| 09/11/2018 | 0,86% | 0,17 | 19,94 | 19,76 | 19,01 | 20,06 | 177M | 15.347 |
| 08/11/2018 | -2,13% | -0,43 | 19,77 | 20,41 | 19,49 | 20,54 | 127M | 13.273 |
| 07/11/2018 | -1,51% | -0,31 | 20,20 | 20,90 | 19,92 | 21,12 | 164M | 12.772 |
| 06/11/2018 | 0,54% | 0,11 | 20,51 | 19,90 | 19,54 | 21,27 | 237M | 17.734 |
| 05/11/2018 | 5,97% | 1,15 | 20,40 | 19,35 | 18,65 | 20,41 | 174M | 18.524 |
| 01/11/2018 | 4,62% | 0,85 | 19,25 | 18,01 | 18,01 | 19,25 | 182M | 17.112 |
| 31/10/2018 | -0,05% | -0,01 | 18,40 | 18,25 | 17,70 | 18,89 | 213M | 21.601 |
| 30/10/2018 | 8,10% | 1,38 | 18,41 | 17,38 | 17,03 | 18,41 | 164M | 18.342 |
| 29/10/2018 | -6,48% | -1,18 | 17,03 | 19,20 | 16,74 | 19,28 | 273M | 22.715 |
| 26/10/2018 | 10,70% | 1,76 | 18,21 | 16,60 | 16,53 | 18,21 | 192M | 18.940 |
| 25/10/2018 | 3,20% | 0,51 | 16,45 | 16,15 | 16,07 | 16,78 | 97M | 10.810 |
| 24/10/2018 | -3,74% | -0,62 | 15,94 | 16,43 | 15,86 | 16,67 | 90M | 9.983 |
| 23/10/2018 | -0,24% | -0,04 | 16,56 | 16,20 | 16,10 | 16,62 | 83M | 8.602 |
| 22/10/2018 | 2,41% | 0,39 | 16,60 | 16,56 | 16,32 | 16,78 | 102M | 9.174 |
| 19/10/2018 | 0,19% | 0,03 | 16,21 | 16,55 | 15,90 | 16,79 | 146M | 13.683 |
| 18/10/2018 | -0,43% | -0,07 | 16,18 | 16,15 | 16,01 | 16,82 | 178M | 19.480 |
| 17/10/2018 | 2,20% | 0,35 | 16,25 | 15,53 | 15,52 | 16,97 | 237M | 26.801 |
| 16/10/2018 | 12,85% | 1,81 | 15,90 | 14,55 | 14,45 | 16,15 | 206M | 21.505 |
| 15/10/2018 | 4,06% | 0,55 | 14,09 | 14,00 | 13,45 | 14,46 | 179M | 17.818 |
| 11/10/2018 | 1,80% | 0,24 | 13,54 | 13,80 | 13,30 | 14,05 | 131M | 14.422 |
| 10/10/2018 | -10,32% | -1,53 | 13,30 | 14,45 | 13,16 | 14,45 | 163M | 17.839 |
| 09/10/2018 | 0,75% | 0,11 | 14,83 | 14,64 | 14,15 | 15,08 | 137M | 14.070 |
| 08/10/2018 | 18,71% | 2,32 | 14,72 | 13,70 | 13,37 | 14,72 | 166M | 20.647 |
| 05/10/2018 | 2,06% | 0,25 | 12,40 | 12,50 | 12,10 | 12,60 | 72M | 9.927 |
| 04/10/2018 | -0,82% | -0,10 | 12,15 | 12,00 | 11,66 | 12,33 | 109M | 13.042 |
| 03/10/2018 | 6,61% | 0,76 | 12,25 | 13,00 | 12,00 | 13,14 | 125M | 19.474 |
| 02/10/2018 | 8,29% | 0,88 | 11,49 | 11,21 | 11,12 | 11,51 | 86M | 10.455 |
| 01/10/2018 | -3,98% | -0,44 | 10,61 | 11,16 | 10,57 | 11,36 | 61M | 8.179 |
| 28/09/2018 | -4,74% | -0,55 | 11,05 | 11,37 | 10,95 | 11,58 | 70M | 8.702 |
| 27/09/2018 | 6,42% | 0,70 | 11,60 | 11,00 | 10,96 | 11,60 | 79M | 9.479 |
| 26/09/2018 | 1,40% | 0,15 | 10,90 | 10,75 | 10,73 | 11,16 | 65M | 8.641 |
| 25/09/2018 | 0,66% | 0,07 | 10,75 | 10,03 | 10,03 | 10,88 | 83M | 10.374 |
| 24/09/2018 | -6,40% | -0,73 | 10,68 | 11,16 | 10,63 | 11,43 | 74M | 8.546 |
| 21/09/2018 | 2,89% | 0,32 | 11,41 | 11,20 | 11,15 | 11,60 | 74M | 9.868 |
Date,Open,High,Low,Close,Volume
21-Feb-19,28.20,28.65,26.09,27.30,182170632
20-Feb-19,28.28,28.83,27.91,28.25,81089397
19-Feb-19,28.52,28.63,28.01,28.02,57673368
18-Feb-19,28.62,28.74,28.04,28.26,40779948
15-Feb-19,28.63,28.98,28.13,28.91,81940603
14-Feb-19,28.51,28.64,27.40,28.50,110689752
13-Feb-19,28.57,28.89,28.00,28.65,69885880
12-Feb-19,28.15,28.59,27.67,28.54,99640686
11-Feb-19,27.32,28.14,27.06,27.82,84663574
08-Feb-19,26.47,27.15,25.43,27.03,63069782
07-Feb-19,27.00,27.33,25.88,26.36,62224215
06-Feb-19,27.11,27.80,26.68,26.79,90681123
05-Feb-19,27.49,28.14,27.20,27.59,156376605
04-Feb-19,24.80,27.00,24.76,26.98,153186588
01-Feb-19,24.59,25.05,24.43,24.92,64545780
31-Jan-19,24.50,25.18,24.14,24.72,110109229
30-Jan-19,23.35,24.22,23.32,24.06,68232368
29-Jan-19,23.50,23.54,23.00,23.05,47777505
28-Jan-19,22.78,23.41,22.51,23.17,68708897
24-Jan-19,23.21,23.60,23.15,23.43,59761997
23-Jan-19,23.15,23.35,22.69,23.21,67817886
22-Jan-19,23.57,23.96,22.81,22.81,79434833
21-Jan-19,23.95,24.14,23.50,23.62,56376352
18-Jan-19,24.41,25.08,24.10,24.21,95440085
17-Jan-19,24.25,24.48,23.93,24.02,65376048
16-Jan-19,24.35,24.65,23.75,23.89,59865791
15-Jan-19,25.30,25.50,24.37,24.37,61784305
14-Jan-19,24.83,25.40,24.38,25.16,93149342
11-Jan-19,23.50,24.96,23.44,24.96,156858349
10-Jan-19,23.19,23.71,22.99,23.25,63246823
09-Jan-19,23.70,24.13,23.46,23.48,70801414
08-Jan-19,24.30,24.40,22.74,23.59,100056513
07-Jan-19,24.76,25.15,23.85,23.90,67089970
04-Jan-19,25.66,25.86,24.77,25.00,79947332
03-Jan-19,25.39,25.83,24.69,25.63,91400058
02-Jan-19,25.08,25.62,24.95,25.45,94565693
28-Dec-18,24.70,25.14,24.50,25.10,64575275
27-Dec-18,24.69,25.50,24.02,24.42,144071437
26-Dec-18,24.70,25.30,24.41,24.50,59551963
21-Dec-18,25.21,25.77,24.56,24.74,101523307
20-Dec-18,25.17,25.71,24.66,25.38,168876938
19-Dec-18,25.75,26.13,24.59,24.59,208367009
18-Dec-18,23.55,25.64,23.30,25.12,206141459
17-Dec-18,22.96,24.75,22.49,23.69,257585236
14-Dec-18,21.59,23.74,21.51,23.65,245037752
13-Dec-18,20.90,22.00,20.29,22.00,206194236
12-Dec-18,21.00,21.08,20.09,20.90,134683525
11-Dec-18,18.91,20.80,18.30,20.80,183864053
10-Dec-18,19.80,20.00,18.40,18.40,110044842
07-Dec-18,20.31,20.39,19.55,19.81,76545736
06-Dec-18,20.50,20.59,20.14,20.41,62777678
05-Dec-18,20.62,20.89,20.16,20.85,44331641
04-Dec-18,21.44,21.59,20.44,20.46,79182024
03-Dec-18,21.90,22.07,21.14,21.35,76049381
30-Nov-18,21.15,21.75,20.96,21.60,73901153
29-Nov-18,20.82,21.50,20.66,21.35,69971125
28-Nov-18,20.52,21.33,20.47,20.90,92531223
27-Nov-18,20.67,20.83,20.25,20.60,84910781
26-Nov-18,22.17,22.29,20.03,20.25,144141763
23-Nov-18,22.15,22.65,21.70,21.90,123182700
22-Nov-18,21.00,22.10,20.91,22.08,98352220
21-Nov-18,19.97,21.24,19.69,21.02,123506555
19-Nov-18,20.09,20.59,20.00,20.14,65120865
16-Nov-18,20.40,20.50,19.87,20.21,102102493
14-Nov-18,19.45,20.15,19.45,20.15,104024831
13-Nov-18,19.75,20.01,19.11,19.55,119095470
12-Nov-18,20.07,20.39,19.55,19.60,118238949
09-Nov-18,19.76,20.06,19.01,19.94,176860146
08-Nov-18,20.41,20.54,19.49,19.77,127262332
07-Nov-18,20.90,21.12,19.92,20.20,163648440
06-Nov-18,19.90,21.27,19.54,20.51,237096933
05-Nov-18,19.35,20.41,18.65,20.40,174298730
01-Nov-18,18.01,19.25,18.01,19.25,181560664
31-Oct-18,18.25,18.89,17.70,18.40,212580188
30-Oct-18,17.38,18.41,17.03,18.41,163855500
29-Oct-18,19.20,19.28,16.74,17.03,272832468
26-Oct-18,16.60,18.21,16.53,18.21,192249681
25-Oct-18,16.15,16.78,16.07,16.45,97026636
24-Oct-18,16.43,16.67,15.86,15.94,90285781
23-Oct-18,16.20,16.62,16.10,16.56,83121389
22-Oct-18,16.56,16.78,16.32,16.60,102268871
19-Oct-18,16.55,16.79,15.90,16.21,146437603
18-Oct-18,16.15,16.82,16.01,16.18,178306591
17-Oct-18,15.53,16.97,15.52,16.25,237268633
16-Oct-18,14.55,16.15,14.45,15.90,206177658
15-Oct-18,14.00,14.46,13.45,14.09,178846201
11-Oct-18,13.80,14.05,13.30,13.54,131346905
10-Oct-18,14.45,14.45,13.16,13.30,162736601
09-Oct-18,14.64,15.08,14.15,14.83,137432840
08-Oct-18,13.70,14.72,13.37,14.72,166270816
05-Oct-18,12.50,12.60,12.10,12.40,71962930
04-Oct-18,12.00,12.33,11.66,12.15,108566901
03-Oct-18,13.00,13.14,12.00,12.25,124910286
02-Oct-18,11.21,11.51,11.12,11.49,86087809
01-Oct-18,11.16,11.36,10.57,10.61,61190633
28-Sep-18,11.37,11.58,10.95,11.05,70335698
27-Sep-18,11.00,11.60,10.96,11.60,79100464
26-Sep-18,10.75,11.16,10.73,10.90,64563251
25-Sep-18,10.03,10.88,10.03,10.75,82974748
24-Sep-18,11.16,11.43,10.63,10.68,73712420
21-Sep-18,11.20,11.60,11.15,11.41,74058372
20-Sep-18,10.76,11.10,10.72,11.09,74058372
19-Sep-18,10.31,10.70,10.04,10.50,74058372
18-Sep-18,10.15,10.50,10.06,10.31,74058372
17-Sep-18,9.30,10.20,9.18,10.01,74058372
14-Sep-18,9.35,9.52,9.19,9.33,74058372
13-Sep-18,9.71,9.74,9.25,9.31,74058372
12-Sep-18,9.74,9.84,9.58,9.62,74058372
11-Sep-18,9.88,9.94,9.58,9.61,74058372
10-Sep-18,10.48,10.54,9.97,10.12,74058372
06-Sep-18,10.24,10.29,9.71,10.04,74058372
05-Sep-18,10.17,10.27,10.00,10.02,74058372
04-Sep-18,10.85,11.05,10.12,10.12,74058372
03-Sep-18,11.04,11.15,10.82,10.86,74058372
31-Aug-18,10.93,11.30,10.82,11.21,74058372
30-Aug-18,11.00,11.09,10.71,10.88,74058372
29-Aug-18,10.65,11.30,10.55,11.22,74058372
28-Aug-18,10.66,10.88,10.40,10.56,74058372
27-Aug-18,10.56,10.89,10.27,10.77,74058372
24-Aug-18,10.95,11.09,10.35,10.39,74058372
23-Aug-18,11.36,11.55,10.63,10.63,74058372
22-Aug-18,11.04,11.29,10.66,11.25,74058372
21-Aug-18,12.21,12.27,11.06,11.14,74058372
20-Aug-18,12.28,12.45,12.02,12.36,74058372
17-Aug-18,12.25,12.44,12.11,12.16,74058372
16-Aug-18,12.80,13.12,12.48,12.55,74058372
15-Aug-18,12.09,12.69,12.00,12.62,74058372
14-Aug-18,12.75,12.77,12.18,12.48,74058372
13-Aug-18,12.10,12.41,11.76,12.41,74058372
10-Aug-18,12.90,12.90,12.10,12.31,74058372
09-Aug-18,13.58,13.63,12.83,13.05,74058372
08-Aug-18,13.87,14.24,13.30,13.39,74058372
07-Aug-18,14.57,14.79,13.91,13.99,74058372
06-Aug-18,14.55,14.88,14.30,14.36,74058372
*exoneração de responsabilidade