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 |
| 18/04/2019 | 8,58% | 1,88 | 23,80 | 21,98 | 21,98 | 24,15 | 115M | 11.636 |
| 17/04/2019 | -3,56% | -0,81 | 21,92 | 22,76 | 21,81 | 23,04 | 82M | 10.587 |
| 16/04/2019 | 0,13% | 0,03 | 22,73 | 22,70 | 22,20 | 23,26 | 57M | 7.197 |
| 15/04/2019 | -2,37% | -0,55 | 22,70 | 23,52 | 22,40 | 23,88 | 52M | 6.767 |
| 12/04/2019 | -0,64% | -0,15 | 23,25 | 23,00 | 22,81 | 23,83 | 124M | 11.731 |
| 11/04/2019 | -3,47% | -0,84 | 23,40 | 24,32 | 23,00 | 24,59 | 133M | 12.942 |
| 10/04/2019 | 2,28% | 0,54 | 24,24 | 23,92 | 23,72 | 24,88 | 133M | 12.600 |
| 09/04/2019 | -2,07% | -0,50 | 23,70 | 23,89 | 23,27 | 23,93 | 89M | 12.316 |
| 08/04/2019 | -4,65% | -1,18 | 24,20 | 25,38 | 24,07 | 25,51 | 74M | 10.481 |
| 05/04/2019 | -1,25% | -0,32 | 25,38 | 25,80 | 25,11 | 25,98 | 68M | 9.204 |
| 04/04/2019 | 1,18% | 0,30 | 25,70 | 25,20 | 24,80 | 25,80 | 55M | 6.122 |
| 03/04/2019 | 0,32% | 0,08 | 25,40 | 25,40 | 24,87 | 25,70 | 54M | 6.211 |
| 02/04/2019 | -1,29% | -0,33 | 25,32 | 25,85 | 24,93 | 26,10 | 60M | 7.466 |
| 01/04/2019 | -0,97% | -0,25 | 25,65 | 26,43 | 25,55 | 26,71 | 67M | 7.209 |
| 29/03/2019 | 1,13% | 0,29 | 25,90 | 26,17 | 25,58 | 26,80 | 78M | 10.206 |
| 28/03/2019 | 1,83% | 0,46 | 25,61 | 25,69 | 24,44 | 25,83 | 127M | 13.576 |
| 27/03/2019 | -8,71% | -2,40 | 25,15 | 27,34 | 25,01 | 27,34 | 148M | 17.194 |
| 26/03/2019 | -0,33% | -0,09 | 27,55 | 28,12 | 27,46 | 28,34 | 68M | 7.602 |
| 25/03/2019 | 1,39% | 0,38 | 27,64 | 27,50 | 26,81 | 28,34 | 100M | 9.066 |
| 22/03/2019 | -6,48% | -1,89 | 27,26 | 28,53 | 27,03 | 28,80 | 118M | 13.901 |
| 21/03/2019 | -5,02% | -1,54 | 29,15 | 31,27 | 28,93 | 31,49 | 135M | 13.570 |
| 20/03/2019 | 0,89% | 0,27 | 30,69 | 30,40 | 30,40 | 31,70 | 161M | 14.507 |
| 19/03/2019 | 5,41% | 1,56 | 30,42 | 29,03 | 28,91 | 30,77 | 179M | 18.150 |
| 18/03/2019 | 4,57% | 1,26 | 28,86 | 27,66 | 27,66 | 28,97 | 102M | 10.719 |
| 15/03/2019 | 2,99% | 0,80 | 27,60 | 26,95 | 26,83 | 27,80 | 85M | 8.836 |
| 14/03/2019 | -2,30% | -0,63 | 26,80 | 27,57 | 26,70 | 27,70 | 78M | 7.989 |
| 13/03/2019 | 3,31% | 0,88 | 27,43 | 26,59 | 26,16 | 27,81 | 114M | 11.759 |
| 12/03/2019 | 0,76% | 0,20 | 26,55 | 26,35 | 25,81 | 26,95 | 105M | 9.880 |
| 11/03/2019 | -2,59% | -0,70 | 26,35 | 26,19 | 25,92 | 27,22 | 156M | 12.301 |
| 08/03/2019 | 1,58% | 0,42 | 27,05 | 26,50 | 25,70 | 27,37 | 73M | 8.112 |
| 07/03/2019 | 0,87% | 0,23 | 26,63 | 26,39 | 26,11 | 27,03 | 50M | 5.814 |
| 06/03/2019 | -0,08% | -0,02 | 26,40 | 26,63 | 26,16 | 26,89 | 39M | 4.822 |
| 01/03/2019 | -0,90% | -0,24 | 26,42 | 26,96 | 25,79 | 27,08 | 51M | 5.747 |
| 28/02/2019 | -2,34% | -0,64 | 26,66 | 27,88 | 26,36 | 28,05 | 62M | 6.127 |
| 27/02/2019 | -0,73% | -0,20 | 27,30 | 27,70 | 27,01 | 27,90 | 44M | 4.354 |
| 26/02/2019 | 1,85% | 0,50 | 27,50 | 27,00 | 26,60 | 27,94 | 74M | 7.541 |
| 25/02/2019 | -2,17% | -0,60 | 27,00 | 27,80 | 27,00 | 27,96 | 52M | 6.387 |
| 22/02/2019 | 1,10% | 0,30 | 27,60 | 27,50 | 26,95 | 27,83 | 70M | 8.682 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,21.98,24.15,21.98,23.80,114539917
17-Apr-19,22.76,23.04,21.81,21.92,81996380
16-Apr-19,22.70,23.26,22.20,22.73,57036223
15-Apr-19,23.52,23.88,22.40,22.70,52093907
12-Apr-19,23.00,23.83,22.81,23.25,123544009
11-Apr-19,24.32,24.59,23.00,23.40,133146626
10-Apr-19,23.92,24.88,23.72,24.24,133417153
09-Apr-19,23.89,23.93,23.27,23.70,88980100
08-Apr-19,25.38,25.51,24.07,24.20,74415775
05-Apr-19,25.80,25.98,25.11,25.38,67866482
04-Apr-19,25.20,25.80,24.80,25.70,54849955
03-Apr-19,25.40,25.70,24.87,25.40,54488437
02-Apr-19,25.85,26.10,24.93,25.32,60024133
01-Apr-19,26.43,26.71,25.55,25.65,66502661
29-Mar-19,26.17,26.80,25.58,25.90,78250767
28-Mar-19,25.69,25.83,24.44,25.61,127235456
27-Mar-19,27.34,27.34,25.01,25.15,148081416
26-Mar-19,28.12,28.34,27.46,27.55,68391629
25-Mar-19,27.50,28.34,26.81,27.64,99930073
22-Mar-19,28.53,28.80,27.03,27.26,118088880
21-Mar-19,31.27,31.49,28.93,29.15,134787497
20-Mar-19,30.40,31.70,30.40,30.69,160726883
19-Mar-19,29.03,30.77,28.91,30.42,178688713
18-Mar-19,27.66,28.97,27.66,28.86,101719823
15-Mar-19,26.95,27.80,26.83,27.60,85292070
14-Mar-19,27.57,27.70,26.70,26.80,77767678
13-Mar-19,26.59,27.81,26.16,27.43,113571262
12-Mar-19,26.35,26.95,25.81,26.55,105462619
11-Mar-19,26.19,27.22,25.92,26.35,155965490
08-Mar-19,26.50,27.37,25.70,27.05,72957451
07-Mar-19,26.39,27.03,26.11,26.63,49683218
06-Mar-19,26.63,26.89,26.16,26.40,38794889
01-Mar-19,26.96,27.08,25.79,26.42,51208694
28-Feb-19,27.88,28.05,26.36,26.66,61962237
27-Feb-19,27.70,27.90,27.01,27.30,44149895
26-Feb-19,27.00,27.94,26.60,27.50,73567488
25-Feb-19,27.80,27.96,27.00,27.00,52197398
22-Feb-19,27.50,27.83,26.95,27.60,70273846
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-18,20.40,20.50,19.87,20.21,65120865
14-Nov-18,19.45,20.15,19.45,20.15,65120865
13-Nov-18,19.75,20.01,19.11,19.55,65120865
12-Nov-18,20.07,20.39,19.55,19.60,65120865
09-Nov-18,19.76,20.06,19.01,19.94,65120865
08-Nov-18,20.41,20.54,19.49,19.77,65120865
07-Nov-18,20.90,21.12,19.92,20.20,65120865
06-Nov-18,19.90,21.27,19.54,20.51,65120865
05-Nov-18,19.35,20.41,18.65,20.40,65120865
01-Nov-18,18.01,19.25,18.01,19.25,65120865
31-Oct-18,18.25,18.89,17.70,18.40,65120865
30-Oct-18,17.38,18.41,17.03,18.41,65120865
29-Oct-18,19.20,19.28,16.74,17.03,65120865
26-Oct-18,16.60,18.21,16.53,18.21,65120865
25-Oct-18,16.15,16.78,16.07,16.45,65120865
24-Oct-18,16.43,16.67,15.86,15.94,65120865
23-Oct-18,16.20,16.62,16.10,16.56,65120865
22-Oct-18,16.56,16.78,16.32,16.60,65120865
19-Oct-18,16.55,16.79,15.90,16.21,65120865
18-Oct-18,16.15,16.82,16.01,16.18,65120865
17-Oct-18,15.53,16.97,15.52,16.25,65120865
16-Oct-18,14.55,16.15,14.45,15.90,65120865
15-Oct-18,14.00,14.46,13.45,14.09,65120865
11-Oct-18,13.80,14.05,13.30,13.54,65120865
10-Oct-18,14.45,14.45,13.16,13.30,65120865
09-Oct-18,14.64,15.08,14.15,14.83,65120865
08-Oct-18,13.70,14.72,13.37,14.72,65120865
05-Oct-18,12.50,12.60,12.10,12.40,65120865
04-Oct-18,12.00,12.33,11.66,12.15,65120865
03-Oct-18,13.00,13.14,12.00,12.25,65120865
02-Oct-18,11.21,11.51,11.12,11.49,65120865
01-Oct-18,11.16,11.36,10.57,10.61,65120865
28-Sep-18,11.37,11.58,10.95,11.05,65120865
*exoneração de responsabilidade