Cotação atual, histórico e gráfico do papel: GOLL54
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 |
| 26/08/2025 | 4,57% | 0,23 | 5,26 | 5,11 | 5,04 | 5,28 | 2M | 1.399 |
| 25/08/2025 | 1,41% | 0,07 | 5,03 | 4,93 | 4,74 | 5,40 | 3M | 2.054 |
| 22/08/2025 | 3,33% | 0,16 | 4,96 | 4,90 | 4,78 | 5,26 | 3M | 2.311 |
| 21/08/2025 | 9,09% | 0,40 | 4,80 | 4,38 | 4,11 | 4,80 | 2M | 1.181 |
| 20/08/2025 | -6,78% | -0,32 | 4,40 | 4,74 | 4,40 | 4,75 | 1M | 1.090 |
| 19/08/2025 | 0,64% | 0,03 | 4,72 | 4,71 | 4,63 | 4,77 | 1M | 1.024 |
| 18/08/2025 | -4,67% | -0,23 | 4,69 | 4,96 | 4,58 | 4,98 | 4M | 2.224 |
|
|
| 15/08/2025 | -5,38% | -0,28 | 4,92 | 5,30 | 4,85 | 5,44 | 3M | 2.705 |
| 14/08/2025 | -0,57% | -0,03 | 5,20 | 5,21 | 5,15 | 5,38 | 2M | 866 |
| 13/08/2025 | -1,88% | -0,10 | 5,23 | 5,36 | 5,12 | 5,39 | 3M | 2.232 |
| 12/08/2025 | 2,70% | 0,14 | 5,33 | 5,27 | 5,15 | 5,40 | 4M | 1.944 |
| 11/08/2025 | -3,35% | -0,18 | 5,19 | 5,44 | 5,16 | 5,55 | 48M | 10.877 |
| 08/08/2025 | -9,29% | -0,55 | 5,37 | 6,01 | 5,26 | 6,10 | 9M | 4.468 |
| 07/08/2025 | -2,63% | -0,16 | 5,92 | 6,17 | 5,90 | 6,40 | 42M | 10.014 |
| 06/08/2025 | 2,53% | 0,15 | 6,08 | 5,98 | 5,83 | 6,40 | 41M | 13.998 |
| 05/08/2025 | -5,87% | -0,37 | 5,93 | 6,33 | 5,71 | 6,40 | 38M | 14.052 |
| 04/08/2025 | -4,11% | -0,27 | 6,30 | 6,70 | 6,16 | 6,76 | 10M | 6.108 |
| 01/08/2025 | 0,31% | 0,02 | 6,57 | 6,74 | 6,57 | 7,04 | 3M | 1.459 |
| 31/07/2025 | -0,30% | -0,02 | 6,55 | 6,61 | 6,50 | 6,76 | 2M | 1.368 |
| 30/07/2025 | 0,46% | 0,03 | 6,57 | 6,73 | 6,40 | 6,77 | 3M | 1.605 |
| 29/07/2025 | 0,31% | 0,02 | 6,54 | 6,55 | 6,45 | 7,01 | 4M | 2.185 |
| 28/07/2025 | -4,12% | -0,28 | 6,52 | 6,77 | 6,10 | 7,06 | 9M | 6.212 |
| 25/07/2025 | -15,21% | -1,22 | 6,80 | 8,99 | 6,57 | 9,00 | 13M | 10.530 |
| 24/07/2025 | 7,22% | 0,54 | 8,02 | 8,23 | 7,61 | 9,83 | 17M | 14.402 |
| 23/07/2025 | 64,04% | 2,92 | 7,48 | 5,05 | 4,77 | 8,79 | 20M | 15.297 |
| 22/07/2025 | 12,87% | 0,52 | 4,56 | 4,43 | 4,15 | 4,80 | 5M | 7.515 |
| 21/07/2025 | 13,17% | 0,47 | 4,04 | 3,75 | 2,90 | 4,82 | 7M | 10.370 |
| 18/07/2025 | -34,50% | -1,88 | 3,57 | 5,50 | 3,31 | 6,00 | 10M | 17.515 |
| 17/07/2025 | -42,21% | -3,98 | 5,45 | 9,39 | 5,42 | 9,64 | 14M | 12.994 |
| 16/07/2025 | -2,18% | -0,21 | 9,43 | 9,60 | 9,25 | 9,74 | 4M | 7.429 |
| 15/07/2025 | -61,44% | -15,36 | 9,64 | 9,99 | 9,00 | 10,10 | 10M | 10.854 |
| 14/07/2025 | -37,93% | -15,28 | 25,00 | 41,00 | 22,52 | 41,30 | 4M | 5.610 |
| 11/07/2025 | -19,46% | -9,73 | 40,28 | 50,02 | 38,55 | 52,90 | 3M | 2.877 |
| 10/07/2025 | -16,65% | -9,99 | 50,01 | 57,00 | 45,00 | 69,00 | 5M | 3.012 |
| 09/07/2025 | -37,82% | -36,50 | 60,00 | 97,00 | 48,34 | 104,79 | 7M | 4.800 |
| 08/07/2025 | -29,30% | -39,99 | 96,50 | 136,50 | 95,00 | 144,50 | 4M | 2.800 |
| 07/07/2025 | -9,79% | -14,82 | 136,49 | 148,00 | 135,50 | 154,10 | 2M | 1.072 |
| 04/07/2025 | -8,30% | -13,69 | 151,31 | 166,80 | 150,99 | 166,90 | 2M | 1.188 |
| 03/07/2025 | 3,12% | 5,00 | 165,00 | 166,01 | 155,50 | 174,00 | 3M | 2.926 |
| 02/07/2025 | -6,98% | -12,01 | 160,00 | 160,00 | 150,00 | 185,00 | 3M | 2.087 |
| 01/07/2025 | 45,77% | 54,01 | 172,01 | 165,00 | 163,40 | 181,49 | 4M | 1.908 |
| 27/06/2025 | 87,30% | 55,00 | 118,00 | 73,19 | 73,01 | 153,00 | 6M | 4.691 |
| 26/06/2025 | -32,96% | -30,98 | 63,00 | 79,88 | 56,00 | 84,00 | 2M | 2.532 |
| 25/06/2025 | -32,87% | -46,02 | 93,98 | 140,12 | 93,98 | 145,00 | 3M | 2.887 |
| 24/06/2025 | -6,67% | -10,00 | 140,00 | 158,99 | 140,00 | 162,50 | 2M | 1.144 |
| 23/06/2025 | -7,50% | -12,16 | 150,00 | 163,01 | 145,00 | 187,50 | 3M | 2.141 |
| 20/06/2025 | -29,50% | -67,84 | 162,16 | 250,00 | 162,16 | 271,00 | 4M | 2.022 |
| 18/06/2025 | 45,57% | 72,00 | 230,00 | 158,00 | 158,00 | 249,00 | 4M | 2.226 |
| 17/06/2025 | -24,87% | -52,30 | 158,00 | 199,78 | 149,87 | 210,30 | 3M | 2.535 |
| 16/06/2025 | -70,00% | -490,70 | 210,30 | 480,00 | 210,30 | 480,00 | 11M | 3.373 |
| 13/06/2025 | 250,48% | 500,99 | 701,00 | 701,00 | 701,00 | 701,00 | 7M | 437 |
| 12/06/2025 | - | - | 200,01 | 10,29 | 10,27 | 200,01 | 2M | 2.193 |
Date,Open,High,Low,Close,Volume
26-Aug-25,5.11,5.28,5.04,5.26,1972104
25-Aug-25,4.93,5.40,4.74,5.03,2841843
22-Aug-25,4.90,5.26,4.78,4.96,3197717
21-Aug-25,4.38,4.80,4.11,4.80,1676217
20-Aug-25,4.74,4.75,4.40,4.40,1478187
19-Aug-25,4.71,4.77,4.63,4.72,1405287
18-Aug-25,4.96,4.98,4.58,4.69,3801686
15-Aug-25,5.30,5.44,4.85,4.92,2939348
14-Aug-25,5.21,5.38,5.15,5.20,2173556
13-Aug-25,5.36,5.39,5.12,5.23,2824977
12-Aug-25,5.27,5.40,5.15,5.33,4202388
11-Aug-25,5.44,5.55,5.16,5.19,47619477
08-Aug-25,6.01,6.10,5.26,5.37,9112341
07-Aug-25,6.17,6.40,5.90,5.92,41839829
06-Aug-25,5.98,6.40,5.83,6.08,41034789
05-Aug-25,6.33,6.40,5.71,5.93,38282759
04-Aug-25,6.70,6.76,6.16,6.30,10495334
01-Aug-25,6.74,7.04,6.57,6.57,2883024
31-Jul-25,6.61,6.76,6.50,6.55,1980815
30-Jul-25,6.73,6.77,6.40,6.57,2531823
29-Jul-25,6.55,7.01,6.45,6.54,4317466
28-Jul-25,6.77,7.06,6.10,6.52,9065831
25-Jul-25,8.99,9.00,6.57,6.80,13086848
24-Jul-25,8.23,9.83,7.61,8.02,17397388
23-Jul-25,5.05,8.79,4.77,7.48,19592560
22-Jul-25,4.43,4.80,4.15,4.56,5197425
21-Jul-25,3.75,4.82,2.90,4.04,7468484
18-Jul-25,5.50,6.00,3.31,3.57,9750881
17-Jul-25,9.39,9.64,5.42,5.45,14205840
16-Jul-25,9.60,9.74,9.25,9.43,4454276
15-Jul-25,9.99,10.10,9.00,9.64,9923797
14-Jul-25,41.00,41.30,22.52,25.00,4280098
11-Jul-25,50.02,52.90,38.55,40.28,2792684
10-Jul-25,57.00,69.00,45.00,50.01,4756540
09-Jul-25,97.00,104.79,48.34,60.00,6941290
08-Jul-25,136.50,144.50,95.00,96.50,3621658
07-Jul-25,148.00,154.10,135.50,136.49,1777294
04-Jul-25,166.80,166.90,150.99,151.31,1552503
03-Jul-25,166.01,174.00,155.50,165.00,2788093
02-Jul-25,160.00,185.00,150.00,160.00,3157859
01-Jul-25,165.00,181.49,163.40,172.01,4127842
27-Jun-25,73.19,153.00,73.01,118.00,6218941
26-Jun-25,79.88,84.00,56.00,63.00,2295950
25-Jun-25,140.12,145.00,93.98,93.98,3416590
24-Jun-25,158.99,162.50,140.00,140.00,1733758
23-Jun-25,163.01,187.50,145.00,150.00,2763558
20-Jun-25,250.00,271.00,162.16,162.16,4240810
18-Jun-25,158.00,249.00,158.00,230.00,4335423
17-Jun-25,199.78,210.30,149.87,158.00,3308620
16-Jun-25,480.00,480.00,210.30,210.30,10870642
13-Jun-25,701.00,701.00,701.00,701.00,6542666
12-Jun-25,10.29,200.01,10.27,200.01,1758244
*exoneração de responsabilidade e termos de uso