Cotação atual, histórico e gráfico do papel: GOLL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -1,56% | -0,56 | 35,44 | 35,67 | 35,40 | 36,20 | 107M | 9.353 |
| 17/10/2019 | 0,42% | 0,15 | 36,00 | 36,04 | 35,45 | 36,24 | 128M | 9.749 |
| 16/10/2019 | 0,28% | 0,10 | 35,85 | 35,61 | 34,97 | 35,85 | 101M | 9.493 |
| 15/10/2019 | 0,42% | 0,15 | 35,75 | 35,54 | 34,96 | 36,04 | 121M | 10.573 |
| 14/10/2019 | 2,74% | 0,95 | 35,60 | 34,70 | 34,69 | 35,68 | 139M | 11.630 |
| 11/10/2019 | 4,68% | 1,55 | 34,65 | 33,90 | 33,60 | 34,88 | 212M | 18.346 |
| 10/10/2019 | 0,00% | 0,00 | 33,10 | 32,50 | 32,26 | 33,10 | 187M | 12.061 |
| 09/10/2019 | 3,12% | 1,00 | 33,10 | 32,92 | 32,39 | 33,70 | 240M | 18.724 |
| 08/10/2019 | -0,90% | -0,29 | 32,10 | 32,50 | 31,90 | 33,02 | 90M | 8.548 |
| 07/10/2019 | -2,03% | -0,67 | 32,39 | 32,72 | 32,20 | 33,38 | 97M | 9.137 |
| 04/10/2019 | 1,10% | 0,36 | 33,06 | 33,00 | 32,71 | 33,44 | 159M | 12.130 |
| 03/10/2019 | 5,48% | 1,70 | 32,70 | 31,03 | 31,03 | 32,95 | 284M | 21.561 |
| 02/10/2019 | -2,52% | -0,80 | 31,00 | 31,63 | 30,62 | 31,63 | 195M | 14.805 |
| 01/10/2019 | -1,55% | -0,50 | 31,80 | 32,33 | 31,63 | 32,47 | 108M | 9.153 |
| 30/09/2019 | 0,94% | 0,30 | 32,30 | 31,91 | 31,76 | 32,48 | 145M | 12.477 |
| 27/09/2019 | -6,51% | -2,23 | 32,00 | 32,03 | 31,75 | 32,76 | 512M | 38.196 |
| 26/09/2019 | 2,18% | 0,73 | 34,23 | 33,90 | 33,54 | 34,41 | 197M | 14.909 |
| 25/09/2019 | 3,40% | 1,10 | 33,50 | 32,26 | 32,07 | 33,60 | 170M | 15.672 |
| 24/09/2019 | -0,55% | -0,18 | 32,40 | 32,95 | 32,27 | 33,15 | 108M | 9.340 |
| 23/09/2019 | -1,90% | -0,63 | 32,58 | 33,00 | 32,38 | 33,28 | 118M | 10.098 |
| 20/09/2019 | -2,64% | -0,90 | 33,21 | 34,20 | 32,56 | 34,50 | 206M | 16.028 |
| 19/09/2019 | 1,40% | 0,47 | 34,11 | 33,23 | 33,20 | 34,88 | 215M | 16.946 |
| 18/09/2019 | -0,56% | -0,19 | 33,64 | 34,24 | 32,91 | 34,48 | 161M | 12.832 |
| 17/09/2019 | 5,55% | 1,78 | 33,83 | 32,75 | 31,92 | 34,08 | 335M | 24.915 |
| 16/09/2019 | -7,77% | -2,70 | 32,05 | 32,99 | 31,82 | 33,34 | 249M | 19.796 |
| 13/09/2019 | -2,80% | -1,00 | 34,75 | 36,10 | 34,55 | 36,83 | 222M | 16.799 |
| 12/09/2019 | 4,14% | 1,42 | 35,75 | 34,85 | 34,30 | 36,07 | 193M | 16.821 |
| 11/09/2019 | 4,98% | 1,63 | 34,33 | 33,16 | 32,99 | 34,40 | 123M | 10.576 |
| 10/09/2019 | 0,00% | 0,00 | 32,70 | 32,68 | 32,06 | 33,00 | 85M | 8.990 |
| 09/09/2019 | -3,99% | -1,36 | 32,70 | 34,39 | 32,53 | 34,49 | 155M | 14.996 |
| 06/09/2019 | 0,15% | 0,05 | 34,06 | 34,48 | 33,73 | 35,66 | 318M | 24.396 |
| 05/09/2019 | 6,28% | 2,01 | 34,01 | 32,85 | 32,59 | 34,10 | 209M | 17.039 |
| 04/09/2019 | 1,39% | 0,44 | 32,00 | 32,01 | 31,67 | 32,50 | 98M | 11.915 |
| 03/09/2019 | -3,31% | -1,08 | 31,56 | 32,32 | 31,56 | 33,30 | 96M | 10.445 |
| 02/09/2019 | -1,69% | -0,56 | 32,64 | 33,00 | 32,64 | 33,39 | 52M | 4.633 |
| 30/08/2019 | -1,66% | -0,56 | 33,20 | 34,19 | 33,04 | 34,66 | 114M | 10.402 |
| 29/08/2019 | 4,46% | 1,44 | 33,76 | 32,75 | 32,01 | 33,90 | 135M | 15.258 |
| 28/08/2019 | -1,52% | -0,50 | 32,32 | 32,43 | 32,27 | 33,15 | 89M | 7.116 |
| 27/08/2019 | 1,33% | 0,43 | 32,82 | 32,70 | 32,10 | 33,64 | 123M | 11.737 |
| 26/08/2019 | -3,02% | -1,01 | 32,39 | 33,81 | 32,36 | 34,38 | 104M | 10.350 |
| 23/08/2019 | 0,00% | 0,00 | 33,40 | 32,50 | 32,35 | 34,38 | 199M | 20.198 |
| 22/08/2019 | -5,06% | -1,78 | 33,40 | 35,11 | 33,26 | 35,30 | 119M | 13.179 |
| 21/08/2019 | -0,62% | -0,22 | 35,18 | 36,09 | 34,74 | 36,39 | 133M | 14.330 |
| 20/08/2019 | 1,43% | 0,50 | 35,40 | 34,97 | 33,74 | 35,57 | 120M | 12.109 |
| 19/08/2019 | -0,23% | -0,08 | 34,90 | 35,51 | 34,49 | 36,10 | 111M | 9.729 |
| 16/08/2019 | -2,04% | -0,73 | 34,98 | 36,69 | 34,71 | 36,80 | 124M | 12.601 |
| 15/08/2019 | -1,90% | -0,69 | 35,71 | 37,00 | 35,46 | 37,18 | 147M | 11.048 |
| 14/08/2019 | -4,46% | -1,70 | 36,40 | 37,78 | 35,86 | 37,78 | 184M | 19.410 |
| 13/08/2019 | 1,22% | 0,46 | 38,10 | 37,87 | 37,58 | 38,79 | 200M | 20.183 |
| 12/08/2019 | -7,20% | -2,92 | 37,64 | 39,41 | 37,63 | 39,60 | 248M | 17.783 |
| 09/08/2019 | 1,43% | 0,57 | 40,56 | 39,90 | 39,60 | 40,70 | 101M | 7.870 |
| 08/08/2019 | 1,24% | 0,49 | 39,99 | 39,96 | 39,45 | 40,65 | 122M | 11.092 |
| 07/08/2019 | -3,52% | -1,44 | 39,50 | 40,94 | 38,82 | 41,00 | 170M | 15.090 |
| 06/08/2019 | 0,47% | 0,19 | 40,94 | 41,85 | 40,87 | 41,85 | 88M | 7.503 |
| 05/08/2019 | -4,00% | -1,70 | 40,75 | 41,00 | 39,96 | 41,59 | 157M | 12.551 |
| 02/08/2019 | -3,06% | -1,34 | 42,45 | 43,67 | 41,31 | 44,50 | 212M | 14.821 |
| 01/08/2019 | 6,88% | 2,82 | 43,79 | 41,25 | 41,25 | 44,62 | 288M | 20.842 |
| 31/07/2019 | -0,12% | -0,05 | 40,97 | 40,99 | 40,53 | 41,47 | 110M | 9.650 |
| 30/07/2019 | 0,05% | 0,02 | 41,02 | 40,94 | 40,42 | 41,78 | 127M | 10.124 |
| 29/07/2019 | 0,79% | 0,32 | 41,00 | 41,07 | 39,69 | 41,26 | 177M | 11.105 |
| 26/07/2019 | 6,35% | 2,43 | 40,68 | 38,25 | 38,25 | 40,75 | 194M | 15.845 |
| 25/07/2019 | -1,80% | -0,70 | 38,25 | 39,40 | 38,02 | 39,40 | 124M | 8.888 |
| 24/07/2019 | 0,85% | 0,33 | 38,95 | 38,63 | 38,60 | 39,58 | 92M | 7.701 |
| 23/07/2019 | -0,72% | -0,28 | 38,62 | 39,03 | 38,29 | 39,25 | 98M | 7.112 |
| 22/07/2019 | 1,04% | 0,40 | 38,90 | 38,81 | 38,35 | 39,40 | 85M | 5.737 |
| 19/07/2019 | -1,53% | -0,60 | 38,50 | 38,40 | 38,40 | 39,74 | 158M | 11.103 |
| 18/07/2019 | 2,09% | 0,80 | 39,10 | 38,60 | 37,55 | 39,52 | 215M | 14.628 |
| 17/07/2019 | -4,11% | -1,64 | 38,30 | 40,30 | 37,96 | 40,38 | 276M | 17.229 |
| 16/07/2019 | 4,66% | 1,78 | 39,94 | 38,18 | 38,14 | 39,94 | 193M | 11.869 |
| 15/07/2019 | -2,43% | -0,95 | 38,16 | 39,21 | 38,03 | 39,61 | 203M | 14.120 |
| 12/07/2019 | -3,12% | -1,26 | 39,11 | 40,32 | 39,11 | 40,80 | 138M | 10.913 |
| 11/07/2019 | -0,88% | -0,36 | 40,37 | 41,16 | 39,75 | 41,25 | 188M | 13.951 |
| 10/07/2019 | -0,44% | -0,18 | 40,73 | 42,01 | 40,73 | 42,53 | 253M | 18.431 |
| 08/07/2019 | 1,26% | 0,51 | 40,91 | 40,29 | 39,83 | 42,39 | 417M | 26.990 |
| 05/07/2019 | 6,23% | 2,37 | 40,40 | 38,72 | 37,45 | 41,64 | 608M | 36.138 |
| 04/07/2019 | 7,31% | 2,59 | 38,03 | 35,60 | 35,60 | 38,03 | 175M | 13.435 |
| 03/07/2019 | 9,59% | 3,10 | 35,44 | 32,60 | 32,58 | 35,44 | 253M | 18.671 |
| 02/07/2019 | 1,35% | 0,43 | 32,34 | 31,99 | 31,52 | 32,41 | 104M | 9.674 |
| 01/07/2019 | -2,12% | -0,69 | 31,91 | 32,91 | 31,70 | 33,10 | 103M | 8.729 |
| 28/06/2019 | 3,13% | 0,99 | 32,60 | 31,90 | 31,72 | 32,60 | 79M | 6.162 |
| 27/06/2019 | 0,51% | 0,16 | 31,61 | 31,20 | 30,92 | 31,68 | 66M | 6.148 |
| 26/06/2019 | 0,16% | 0,05 | 31,45 | 32,00 | 31,44 | 32,18 | 70M | 4.935 |
| 25/06/2019 | -1,66% | -0,53 | 31,40 | 31,70 | 31,24 | 32,30 | 140M | 11.686 |
| 24/06/2019 | -0,84% | -0,27 | 31,93 | 32,28 | 31,63 | 32,59 | 155M | 11.354 |
| 21/06/2019 | -1,89% | -0,62 | 32,20 | 32,69 | 31,83 | 33,00 | 187M | 14.516 |
| 19/06/2019 | 2,72% | 0,87 | 32,82 | 31,74 | 30,84 | 33,04 | 180M | 18.278 |
| 18/06/2019 | 3,06% | 0,95 | 31,95 | 31,45 | 31,27 | 31,96 | 104M | 11.147 |
| 17/06/2019 | 2,24% | 0,68 | 31,00 | 30,51 | 30,36 | 31,37 | 94M | 11.097 |
| 14/06/2019 | -1,59% | -0,49 | 30,32 | 30,78 | 30,20 | 31,17 | 87M | 8.524 |
| 13/06/2019 | 0,46% | 0,14 | 30,81 | 30,59 | 30,52 | 31,39 | 102M | 10.190 |
| 12/06/2019 | -0,90% | -0,28 | 30,67 | 30,80 | 30,21 | 30,92 | 82M | 9.127 |
| 11/06/2019 | 0,26% | 0,08 | 30,95 | 31,20 | 29,85 | 31,48 | 171M | 14.333 |
| 10/06/2019 | 2,97% | 0,89 | 30,87 | 30,20 | 30,04 | 31,00 | 118M | 10.800 |
| 07/06/2019 | 2,50% | 0,73 | 29,98 | 29,65 | 29,06 | 30,25 | 127M | 15.038 |
| 06/06/2019 | 3,47% | 0,98 | 29,25 | 28,70 | 27,87 | 29,25 | 110M | 10.461 |
| 05/06/2019 | 0,57% | 0,16 | 28,27 | 28,56 | 27,94 | 29,08 | 124M | 10.976 |
| 04/06/2019 | 2,93% | 0,80 | 28,11 | 27,81 | 27,62 | 28,36 | 119M | 11.736 |
| 03/06/2019 | 1,22% | 0,33 | 27,31 | 27,11 | 27,11 | 28,12 | 121M | 13.622 |
| 31/05/2019 | -0,41% | -0,11 | 26,98 | 26,69 | 26,66 | 27,51 | 108M | 10.709 |
| 30/05/2019 | 2,27% | 0,60 | 27,09 | 26,53 | 26,36 | 27,27 | 123M | 11.557 |
| 29/05/2019 | 0,00% | 0,00 | 26,49 | 26,33 | 25,93 | 27,15 | 155M | 15.690 |
Date,Open,High,Low,Close,Volume
18-Oct-19,35.67,36.20,35.40,35.44,106886506
17-Oct-19,36.04,36.24,35.45,36.00,128087650
16-Oct-19,35.61,35.85,34.97,35.85,101462761
15-Oct-19,35.54,36.04,34.96,35.75,120837611
14-Oct-19,34.70,35.68,34.69,35.60,139190765
11-Oct-19,33.90,34.88,33.60,34.65,211982431
10-Oct-19,32.50,33.10,32.26,33.10,186513988
09-Oct-19,32.92,33.70,32.39,33.10,239993567
08-Oct-19,32.50,33.02,31.90,32.10,90309852
07-Oct-19,32.72,33.38,32.20,32.39,96673355
04-Oct-19,33.00,33.44,32.71,33.06,159339104
03-Oct-19,31.03,32.95,31.03,32.70,283846451
02-Oct-19,31.63,31.63,30.62,31.00,194821825
01-Oct-19,32.33,32.47,31.63,31.80,108311220
30-Sep-19,31.91,32.48,31.76,32.30,144507295
27-Sep-19,32.03,32.76,31.75,32.00,512333101
26-Sep-19,33.90,34.41,33.54,34.23,196674747
25-Sep-19,32.26,33.60,32.07,33.50,170196871
24-Sep-19,32.95,33.15,32.27,32.40,107795671
23-Sep-19,33.00,33.28,32.38,32.58,117687727
20-Sep-19,34.20,34.50,32.56,33.21,206359901
19-Sep-19,33.23,34.88,33.20,34.11,214545755
18-Sep-19,34.24,34.48,32.91,33.64,160605906
17-Sep-19,32.75,34.08,31.92,33.83,334937142
16-Sep-19,32.99,33.34,31.82,32.05,249380641
13-Sep-19,36.10,36.83,34.55,34.75,221540942
12-Sep-19,34.85,36.07,34.30,35.75,192765796
11-Sep-19,33.16,34.40,32.99,34.33,122759850
10-Sep-19,32.68,33.00,32.06,32.70,85449977
09-Sep-19,34.39,34.49,32.53,32.70,154868258
06-Sep-19,34.48,35.66,33.73,34.06,318232907
05-Sep-19,32.85,34.10,32.59,34.01,208695852
04-Sep-19,32.01,32.50,31.67,32.00,98333973
03-Sep-19,32.32,33.30,31.56,31.56,95675533
02-Sep-19,33.00,33.39,32.64,32.64,52055888
30-Aug-19,34.19,34.66,33.04,33.20,114114640
29-Aug-19,32.75,33.90,32.01,33.76,134602009
28-Aug-19,32.43,33.15,32.27,32.32,88783683
27-Aug-19,32.70,33.64,32.10,32.82,122934348
26-Aug-19,33.81,34.38,32.36,32.39,103553423
23-Aug-19,32.50,34.38,32.35,33.40,199086693
22-Aug-19,35.11,35.30,33.26,33.40,118815407
21-Aug-19,36.09,36.39,34.74,35.18,132669095
20-Aug-19,34.97,35.57,33.74,35.40,120337217
19-Aug-19,35.51,36.10,34.49,34.90,110605138
16-Aug-19,36.69,36.80,34.71,34.98,124191868
15-Aug-19,37.00,37.18,35.46,35.71,146615166
14-Aug-19,37.78,37.78,35.86,36.40,184144964
13-Aug-19,37.87,38.79,37.58,38.10,200156397
12-Aug-19,39.41,39.60,37.63,37.64,247580105
09-Aug-19,39.90,40.70,39.60,40.56,101292961
08-Aug-19,39.96,40.65,39.45,39.99,122204982
07-Aug-19,40.94,41.00,38.82,39.50,170330884
06-Aug-19,41.85,41.85,40.87,40.94,87555188
05-Aug-19,41.00,41.59,39.96,40.75,157203026
02-Aug-19,43.67,44.50,41.31,42.45,211809640
01-Aug-19,41.25,44.62,41.25,43.79,287651270
31-Jul-19,40.99,41.47,40.53,40.97,110489474
30-Jul-19,40.94,41.78,40.42,41.02,127078246
29-Jul-19,41.07,41.26,39.69,41.00,176949176
26-Jul-19,38.25,40.75,38.25,40.68,194178440
25-Jul-19,39.40,39.40,38.02,38.25,123842713
24-Jul-19,38.63,39.58,38.60,38.95,92183394
23-Jul-19,39.03,39.25,38.29,38.62,97731910
22-Jul-19,38.81,39.40,38.35,38.90,85186901
19-Jul-19,38.40,39.74,38.40,38.50,158044498
18-Jul-19,38.60,39.52,37.55,39.10,215101119
17-Jul-19,40.30,40.38,37.96,38.30,276298090
16-Jul-19,38.18,39.94,38.14,39.94,193419265
15-Jul-19,39.21,39.61,38.03,38.16,202974716
12-Jul-19,40.32,40.80,39.11,39.11,137586553
11-Jul-19,41.16,41.25,39.75,40.37,188336474
10-Jul-19,42.01,42.53,40.73,40.73,252981632
08-Jul-19,40.29,42.39,39.83,40.91,416538745
05-Jul-19,38.72,41.64,37.45,40.40,607837243
04-Jul-19,35.60,38.03,35.60,38.03,174919515
03-Jul-19,32.60,35.44,32.58,35.44,253476267
02-Jul-19,31.99,32.41,31.52,32.34,103657625
01-Jul-19,32.91,33.10,31.70,31.91,103397453
28-Jun-19,31.90,32.60,31.72,32.60,79406295
27-Jun-19,31.20,31.68,30.92,31.61,65742099
26-Jun-19,32.00,32.18,31.44,31.45,69927281
25-Jun-19,31.70,32.30,31.24,31.40,140392651
24-Jun-19,32.28,32.59,31.63,31.93,155205783
21-Jun-19,32.69,33.00,31.83,32.20,186737437
19-Jun-19,31.74,33.04,30.84,32.82,180114430
18-Jun-19,31.45,31.96,31.27,31.95,104218203
17-Jun-19,30.51,31.37,30.36,31.00,94430326
14-Jun-19,30.78,31.17,30.20,30.32,87164568
13-Jun-19,30.59,31.39,30.52,30.81,102463649
12-Jun-19,30.80,30.92,30.21,30.67,82056850
11-Jun-19,31.20,31.48,29.85,30.95,170620981
10-Jun-19,30.20,31.00,30.04,30.87,117533297
07-Jun-19,29.65,30.25,29.06,29.98,127095330
06-Jun-19,28.70,29.25,27.87,29.25,109886073
05-Jun-19,28.56,29.08,27.94,28.27,123716448
04-Jun-19,27.81,28.36,27.62,28.11,118793391
03-Jun-19,27.11,28.12,27.11,27.31,121152375
31-May-19,26.69,27.51,26.66,26.98,107732627
30-May-19,26.53,27.27,26.36,27.09,123010523
29-May-19,26.33,27.15,25.93,26.49,154808651
28-May-19,25.50,26.49,24.75,26.49,154808651
27-May-19,25.25,25.80,25.17,25.50,154808651
24-May-19,24.20,24.93,24.00,24.86,154808651
23-May-19,23.06,24.60,22.77,23.64,154808651
22-May-19,22.75,23.84,22.52,23.55,154808651
21-May-19,21.10,22.56,20.92,22.30,154808651
20-May-19,20.49,21.11,20.09,20.85,154808651
17-May-19,20.50,21.35,20.16,20.50,154808651
16-May-19,22.20,22.42,20.98,20.98,154808651
15-May-19,22.89,22.89,21.80,22.66,154808651
14-May-19,23.80,24.28,22.79,23.05,154808651
13-May-19,24.95,25.02,23.59,23.71,154808651
10-May-19,24.70,25.57,24.35,25.50,154808651
09-May-19,24.18,24.90,23.76,24.84,154808651
08-May-19,23.46,24.63,23.46,24.52,154808651
07-May-19,23.20,23.50,22.59,23.50,154808651
06-May-19,22.96,23.70,22.91,23.30,154808651
03-May-19,22.50,23.90,22.03,23.69,154808651
02-May-19,22.46,22.56,22.09,22.56,154808651
30-Apr-19,23.00,23.22,22.50,22.78,154808651
29-Apr-19,23.20,23.44,22.97,23.00,154808651
26-Apr-19,23.37,23.50,22.78,23.00,154808651
25-Apr-19,22.97,23.77,22.60,23.17,154808651
24-Apr-19,24.00,24.80,22.91,23.13,154808651
23-Apr-19,23.13,24.48,23.13,23.89,154808651
22-Apr-19,23.80,23.81,22.91,23.11,154808651
18-Apr-19,21.98,24.15,21.98,23.80,154808651
17-Apr-19,22.76,23.04,21.81,21.92,154808651
16-Apr-19,22.70,23.26,22.20,22.73,154808651
15-Apr-19,23.52,23.88,22.40,22.70,154808651
12-Apr-19,23.00,23.83,22.81,23.25,154808651
11-Apr-19,24.32,24.59,23.00,23.40,154808651
10-Apr-19,23.92,24.88,23.72,24.24,154808651
*exoneração de responsabilidade