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 |
| 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 |
| 28/05/2019 | 3,88% | 0,99 | 26,49 | 25,50 | 24,75 | 26,49 | 156M | 15.110 |
| 27/05/2019 | 2,57% | 0,64 | 25,50 | 25,25 | 25,17 | 25,80 | 89M | 8.534 |
| 24/05/2019 | 5,16% | 1,22 | 24,86 | 24,20 | 24,00 | 24,93 | 198M | 13.238 |
| 23/05/2019 | 0,38% | 0,09 | 23,64 | 23,06 | 22,77 | 24,60 | 144M | 16.843 |
| 22/05/2019 | 5,61% | 1,25 | 23,55 | 22,75 | 22,52 | 23,84 | 194M | 16.384 |
| 21/05/2019 | 6,95% | 1,45 | 22,30 | 21,10 | 20,92 | 22,56 | 106M | 11.327 |
| 20/05/2019 | 1,71% | 0,35 | 20,85 | 20,49 | 20,09 | 21,11 | 73M | 9.598 |
| 17/05/2019 | -2,29% | -0,48 | 20,50 | 20,50 | 20,16 | 21,35 | 108M | 16.142 |
| 16/05/2019 | -7,41% | -1,68 | 20,98 | 22,20 | 20,98 | 22,42 | 104M | 13.679 |
| 15/05/2019 | -1,69% | -0,39 | 22,66 | 22,89 | 21,80 | 22,89 | 97M | 12.181 |
| 14/05/2019 | -2,78% | -0,66 | 23,05 | 23,80 | 22,79 | 24,28 | 104M | 13.191 |
| 13/05/2019 | -7,02% | -1,79 | 23,71 | 24,95 | 23,59 | 25,02 | 101M | 13.843 |
| 10/05/2019 | 2,66% | 0,66 | 25,50 | 24,70 | 24,35 | 25,57 | 103M | 14.670 |
| 09/05/2019 | 1,31% | 0,32 | 24,84 | 24,18 | 23,76 | 24,90 | 99M | 12.633 |
| 08/05/2019 | 4,34% | 1,02 | 24,52 | 23,46 | 23,46 | 24,63 | 94M | 13.667 |
| 07/05/2019 | 0,86% | 0,20 | 23,50 | 23,20 | 22,59 | 23,50 | 90M | 13.992 |
| 06/05/2019 | -1,65% | -0,39 | 23,30 | 22,96 | 22,91 | 23,70 | 77M | 10.527 |
| 03/05/2019 | 5,01% | 1,13 | 23,69 | 22,50 | 22,03 | 23,90 | 106M | 10.960 |
| 02/05/2019 | -0,97% | -0,22 | 22,56 | 22,46 | 22,09 | 22,56 | 51M | 6.116 |
| 30/04/2019 | -0,96% | -0,22 | 22,78 | 23,00 | 22,50 | 23,22 | 50M | 5.963 |
| 29/04/2019 | 0,00% | 0,00 | 23,00 | 23,20 | 22,97 | 23,44 | 26M | 3.145 |
| 26/04/2019 | -0,73% | -0,17 | 23,00 | 23,37 | 22,78 | 23,50 | 66M | 7.984 |
| 25/04/2019 | 0,17% | 0,04 | 23,17 | 22,97 | 22,60 | 23,77 | 63M | 7.710 |
| 24/04/2019 | -3,18% | -0,76 | 23,13 | 24,00 | 22,91 | 24,80 | 88M | 11.152 |
| 23/04/2019 | 3,38% | 0,78 | 23,89 | 23,13 | 23,13 | 24,48 | 79M | 9.752 |
| 22/04/2019 | -2,90% | -0,69 | 23,11 | 23,80 | 22,91 | 23,81 | 49M | 5.654 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,25.50,26.49,24.75,26.49,156410622
27-May-19,25.25,25.80,25.17,25.50,88718335
24-May-19,24.20,24.93,24.00,24.86,197917758
23-May-19,23.06,24.60,22.77,23.64,144488226
22-May-19,22.75,23.84,22.52,23.55,193506414
21-May-19,21.10,22.56,20.92,22.30,105755612
20-May-19,20.49,21.11,20.09,20.85,73247113
17-May-19,20.50,21.35,20.16,20.50,108331867
16-May-19,22.20,22.42,20.98,20.98,104496783
15-May-19,22.89,22.89,21.80,22.66,96878167
14-May-19,23.80,24.28,22.79,23.05,104207227
13-May-19,24.95,25.02,23.59,23.71,100501623
10-May-19,24.70,25.57,24.35,25.50,103282398
09-May-19,24.18,24.90,23.76,24.84,98752408
08-May-19,23.46,24.63,23.46,24.52,93783507
07-May-19,23.20,23.50,22.59,23.50,89828134
06-May-19,22.96,23.70,22.91,23.30,77146953
03-May-19,22.50,23.90,22.03,23.69,106283701
02-May-19,22.46,22.56,22.09,22.56,50841958
30-Apr-19,23.00,23.22,22.50,22.78,49519483
29-Apr-19,23.20,23.44,22.97,23.00,25770422
26-Apr-19,23.37,23.50,22.78,23.00,65821356
25-Apr-19,22.97,23.77,22.60,23.17,63168725
24-Apr-19,24.00,24.80,22.91,23.13,88269150
23-Apr-19,23.13,24.48,23.13,23.89,79368544
22-Apr-19,23.80,23.81,22.91,23.11,48801584
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-19,27.50,28.34,26.81,27.64,68391629
22-Mar-19,28.53,28.80,27.03,27.26,68391629
21-Mar-19,31.27,31.49,28.93,29.15,68391629
20-Mar-19,30.40,31.70,30.40,30.69,68391629
19-Mar-19,29.03,30.77,28.91,30.42,68391629
18-Mar-19,27.66,28.97,27.66,28.86,68391629
15-Mar-19,26.95,27.80,26.83,27.60,68391629
14-Mar-19,27.57,27.70,26.70,26.80,68391629
13-Mar-19,26.59,27.81,26.16,27.43,68391629
12-Mar-19,26.35,26.95,25.81,26.55,68391629
11-Mar-19,26.19,27.22,25.92,26.35,68391629
08-Mar-19,26.50,27.37,25.70,27.05,68391629
07-Mar-19,26.39,27.03,26.11,26.63,68391629
06-Mar-19,26.63,26.89,26.16,26.40,68391629
01-Mar-19,26.96,27.08,25.79,26.42,68391629
28-Feb-19,27.88,28.05,26.36,26.66,68391629
27-Feb-19,27.70,27.90,27.01,27.30,68391629
26-Feb-19,27.00,27.94,26.60,27.50,68391629
25-Feb-19,27.80,27.96,27.00,27.00,68391629
22-Feb-19,27.50,27.83,26.95,27.60,68391629
21-Feb-19,28.20,28.65,26.09,27.30,68391629
20-Feb-19,28.28,28.83,27.91,28.25,68391629
19-Feb-19,28.52,28.63,28.01,28.02,68391629
18-Feb-19,28.62,28.74,28.04,28.26,68391629
15-Feb-19,28.63,28.98,28.13,28.91,68391629
14-Feb-19,28.51,28.64,27.40,28.50,68391629
13-Feb-19,28.57,28.89,28.00,28.65,68391629
12-Feb-19,28.15,28.59,27.67,28.54,68391629
11-Feb-19,27.32,28.14,27.06,27.82,68391629
08-Feb-19,26.47,27.15,25.43,27.03,68391629
07-Feb-19,27.00,27.33,25.88,26.36,68391629
06-Feb-19,27.11,27.80,26.68,26.79,68391629
05-Feb-19,27.49,28.14,27.20,27.59,68391629
*exoneração de responsabilidade