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 |
| 28/11/2025 | -0,77% | -0,04 | 5,16 | 5,20 | 4,99 | 5,35 | 631K | 1.112 |
| 27/11/2025 | 6,34% | 0,31 | 5,20 | 4,95 | 4,91 | 5,34 | 493K | 563 |
| 26/11/2025 | -3,17% | -0,16 | 4,89 | 5,08 | 4,83 | 5,12 | 416K | 501 |
| 25/11/2025 | 1,81% | 0,09 | 5,05 | 4,96 | 4,96 | 5,18 | 231K | 315 |
| 24/11/2025 | -4,43% | -0,23 | 4,96 | 5,19 | 4,96 | 5,20 | 383K | 386 |
| 21/11/2025 | -0,57% | -0,03 | 5,19 | 5,28 | 4,98 | 5,28 | 557K | 585 |
| 19/11/2025 | -0,38% | -0,02 | 5,22 | 5,20 | 5,10 | 5,28 | 201K | 284 |
|
|
| 18/11/2025 | -1,13% | -0,06 | 5,24 | 5,28 | 5,16 | 5,29 | 110K | 282 |
| 17/11/2025 | -0,38% | -0,02 | 5,30 | 5,22 | 5,15 | 5,39 | 276K | 401 |
| 14/11/2025 | -2,92% | -0,16 | 5,32 | 5,48 | 5,20 | 5,48 | 453K | 374 |
| 13/11/2025 | -0,36% | -0,02 | 5,48 | 5,50 | 5,17 | 5,50 | 496K | 339 |
| 12/11/2025 | 13,40% | 0,65 | 5,50 | 5,45 | 5,08 | 5,86 | 3M | 3.007 |
| 11/11/2025 | 0,21% | 0,01 | 4,85 | 4,87 | 4,83 | 4,99 | 279K | 272 |
| 10/11/2025 | 0,62% | 0,03 | 4,84 | 4,84 | 4,74 | 5,03 | 168K | 357 |
| 07/11/2025 | -1,84% | -0,09 | 4,81 | 4,95 | 4,74 | 5,00 | 453K | 1.042 |
| 06/11/2025 | -3,73% | -0,19 | 4,90 | 5,15 | 4,90 | 5,15 | 421K | 429 |
| 05/11/2025 | -0,59% | -0,03 | 5,09 | 5,19 | 5,06 | 5,36 | 719K | 703 |
| 04/11/2025 | -2,48% | -0,13 | 5,12 | 5,07 | 5,04 | 5,24 | 882K | 528 |
| 03/11/2025 | 3,14% | 0,16 | 5,25 | 5,15 | 4,96 | 5,25 | 491K | 522 |
| 31/10/2025 | -2,12% | -0,11 | 5,09 | 5,23 | 5,09 | 5,33 | 664K | 448 |
| 30/10/2025 | 0,39% | 0,02 | 5,20 | 5,13 | 5,13 | 5,26 | 174K | 228 |
| 29/10/2025 | -2,08% | -0,11 | 5,18 | 5,35 | 5,18 | 5,35 | 412K | 282 |
| 28/10/2025 | -1,12% | -0,06 | 5,29 | 5,35 | 5,18 | 5,42 | 438K | 343 |
| 27/10/2025 | -0,19% | -0,01 | 5,35 | 5,36 | 5,21 | 5,49 | 363K | 355 |
| 24/10/2025 | -1,65% | -0,09 | 5,36 | 5,47 | 5,36 | 5,57 | 290K | 319 |
| 23/10/2025 | -1,62% | -0,09 | 5,45 | 5,58 | 5,12 | 5,62 | 1M | 722 |
| 22/10/2025 | -3,15% | -0,18 | 5,54 | 5,62 | 5,53 | 5,73 | 325K | 333 |
| 21/10/2025 | -1,21% | -0,07 | 5,72 | 5,80 | 5,67 | 5,88 | 474K | 764 |
| 20/10/2025 | 5,08% | 0,28 | 5,79 | 5,58 | 5,44 | 5,80 | 955K | 974 |
| 17/10/2025 | -6,61% | -0,39 | 5,51 | 5,90 | 5,51 | 6,00 | 1M | 674 |
| 16/10/2025 | 4,06% | 0,23 | 5,90 | 5,80 | 5,68 | 6,01 | 3M | 1.605 |
| 15/10/2025 | 9,04% | 0,47 | 5,67 | 5,20 | 5,00 | 5,88 | 3M | 2.092 |
| 14/10/2025 | 2,36% | 0,12 | 5,20 | 5,18 | 4,87 | 5,58 | 4M | 1.908 |
| 13/10/2025 | 3,67% | 0,18 | 5,08 | 4,89 | 4,87 | 5,12 | 950K | 743 |
| 10/10/2025 | -1,80% | -0,09 | 4,90 | 4,99 | 4,89 | 5,05 | 517K | 578 |
| 09/10/2025 | -2,35% | -0,12 | 4,99 | 5,23 | 4,99 | 5,23 | 375K | 609 |
| 08/10/2025 | -0,20% | -0,01 | 5,11 | 5,03 | 5,03 | 5,30 | 783K | 677 |
| 07/10/2025 | -1,54% | -0,08 | 5,12 | 5,22 | 5,08 | 5,36 | 584K | 707 |
| 06/10/2025 | -4,94% | -0,27 | 5,20 | 5,51 | 5,07 | 5,51 | 758K | 1.027 |
| 03/10/2025 | -0,73% | -0,04 | 5,47 | 5,61 | 5,41 | 5,65 | 299K | 588 |
| 02/10/2025 | -3,50% | -0,20 | 5,51 | 5,71 | 5,51 | 5,76 | 764K | 776 |
| 01/10/2025 | 0,35% | 0,02 | 5,71 | 5,73 | 5,69 | 5,90 | 569K | 882 |
| 30/09/2025 | -0,52% | -0,03 | 5,69 | 5,82 | 5,56 | 5,87 | 741K | 1.085 |
| 29/09/2025 | -3,87% | -0,23 | 5,72 | 6,01 | 5,71 | 6,12 | 2M | 1.226 |
| 26/09/2025 | 5,31% | 0,30 | 5,95 | 5,58 | 5,55 | 6,13 | 3M | 1.875 |
| 25/09/2025 | -4,56% | -0,27 | 5,65 | 5,92 | 5,62 | 5,95 | 1M | 1.477 |
| 24/09/2025 | 0,00% | 0,00 | 5,92 | 6,00 | 5,89 | 6,05 | 1M | 815 |
| 23/09/2025 | 0,85% | 0,05 | 5,92 | 5,90 | 5,85 | 6,06 | 2M | 1.043 |
| 22/09/2025 | -2,81% | -0,17 | 5,87 | 6,06 | 5,86 | 6,14 | 2M | 1.459 |
| 19/09/2025 | -4,88% | -0,31 | 6,04 | 6,33 | 6,04 | 6,35 | 2M | 1.880 |
| 18/09/2025 | -3,05% | -0,20 | 6,35 | 6,62 | 6,25 | 6,69 | 1M | 1.494 |
| 17/09/2025 | -0,15% | -0,01 | 6,55 | 6,67 | 6,47 | 6,90 | 3M | 2.504 |
| 16/09/2025 | -2,38% | -0,16 | 6,56 | 6,80 | 6,56 | 6,88 | 2M | 1.619 |
| 15/09/2025 | -1,03% | -0,07 | 6,72 | 6,77 | 6,69 | 7,02 | 3M | 2.821 |
| 12/09/2025 | 9,34% | 0,58 | 6,79 | 6,23 | 6,19 | 6,88 | 5M | 2.892 |
| 11/09/2025 | 0,16% | 0,01 | 6,21 | 6,22 | 6,18 | 6,55 | 2M | 1.588 |
| 10/09/2025 | -6,34% | -0,42 | 6,20 | 6,85 | 6,16 | 6,85 | 4M | 2.868 |
| 09/09/2025 | -6,76% | -0,48 | 6,62 | 7,40 | 6,49 | 7,78 | 9M | 5.908 |
| 08/09/2025 | 17,16% | 1,04 | 7,10 | 6,17 | 6,17 | 8,87 | 15M | 11.005 |
| 05/09/2025 | 7,83% | 0,44 | 6,06 | 5,70 | 5,64 | 6,26 | 3M | 3.429 |
| 04/09/2025 | -2,60% | -0,15 | 5,62 | 5,80 | 5,52 | 5,89 | 2M | 1.153 |
| 03/09/2025 | -1,54% | -0,09 | 5,77 | 5,91 | 5,73 | 6,11 | 2M | 1.376 |
| 02/09/2025 | 3,72% | 0,21 | 5,86 | 5,60 | 5,50 | 6,00 | 3M | 1.472 |
| 01/09/2025 | 10,35% | 0,53 | 5,65 | 5,25 | 5,15 | 5,85 | 4M | 4.093 |
| 29/08/2025 | -1,73% | -0,09 | 5,12 | 5,22 | 5,12 | 5,35 | 2M | 1.218 |
| 28/08/2025 | -0,19% | -0,01 | 5,21 | 5,31 | 5,16 | 5,32 | 1M | 842 |
| 27/08/2025 | -0,76% | -0,04 | 5,22 | 5,27 | 5,19 | 5,42 | 1M | 1.086 |
| 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
28-Nov-25,5.20,5.35,4.99,5.16,631467
27-Nov-25,4.95,5.34,4.91,5.20,492774
26-Nov-25,5.08,5.12,4.83,4.89,416417
25-Nov-25,4.96,5.18,4.96,5.05,230611
24-Nov-25,5.19,5.20,4.96,4.96,383428
21-Nov-25,5.28,5.28,4.98,5.19,557351
19-Nov-25,5.20,5.28,5.10,5.22,200702
18-Nov-25,5.28,5.29,5.16,5.24,109751
17-Nov-25,5.22,5.39,5.15,5.30,276130
14-Nov-25,5.48,5.48,5.20,5.32,452811
13-Nov-25,5.50,5.50,5.17,5.48,496135
12-Nov-25,5.45,5.86,5.08,5.50,2675148
11-Nov-25,4.87,4.99,4.83,4.85,278909
10-Nov-25,4.84,5.03,4.74,4.84,167639
07-Nov-25,4.95,5.00,4.74,4.81,452827
06-Nov-25,5.15,5.15,4.90,4.90,420823
05-Nov-25,5.19,5.36,5.06,5.09,718835
04-Nov-25,5.07,5.24,5.04,5.12,881735
03-Nov-25,5.15,5.25,4.96,5.25,491169
31-Oct-25,5.23,5.33,5.09,5.09,663549
30-Oct-25,5.13,5.26,5.13,5.20,173556
29-Oct-25,5.35,5.35,5.18,5.18,412137
28-Oct-25,5.35,5.42,5.18,5.29,438251
27-Oct-25,5.36,5.49,5.21,5.35,363030
24-Oct-25,5.47,5.57,5.36,5.36,289709
23-Oct-25,5.58,5.62,5.12,5.45,1047945
22-Oct-25,5.62,5.73,5.53,5.54,325151
21-Oct-25,5.80,5.88,5.67,5.72,473918
20-Oct-25,5.58,5.80,5.44,5.79,954833
17-Oct-25,5.90,6.00,5.51,5.51,1345344
16-Oct-25,5.80,6.01,5.68,5.90,2854099
15-Oct-25,5.20,5.88,5.00,5.67,3076160
14-Oct-25,5.18,5.58,4.87,5.20,4219425
13-Oct-25,4.89,5.12,4.87,5.08,949782
10-Oct-25,4.99,5.05,4.89,4.90,516956
09-Oct-25,5.23,5.23,4.99,4.99,374533
08-Oct-25,5.03,5.30,5.03,5.11,783487
07-Oct-25,5.22,5.36,5.08,5.12,583915
06-Oct-25,5.51,5.51,5.07,5.20,757606
03-Oct-25,5.61,5.65,5.41,5.47,298660
02-Oct-25,5.71,5.76,5.51,5.51,763550
01-Oct-25,5.73,5.90,5.69,5.71,568918
30-Sep-25,5.82,5.87,5.56,5.69,740570
29-Sep-25,6.01,6.12,5.71,5.72,1634090
26-Sep-25,5.58,6.13,5.55,5.95,2622037
25-Sep-25,5.92,5.95,5.62,5.65,1483093
24-Sep-25,6.00,6.05,5.89,5.92,1392682
23-Sep-25,5.90,6.06,5.85,5.92,1647593
22-Sep-25,6.06,6.14,5.86,5.87,1639536
19-Sep-25,6.33,6.35,6.04,6.04,1561226
18-Sep-25,6.62,6.69,6.25,6.35,1397250
17-Sep-25,6.67,6.90,6.47,6.55,3452286
16-Sep-25,6.80,6.88,6.56,6.56,1832316
15-Sep-25,6.77,7.02,6.69,6.72,2910978
12-Sep-25,6.23,6.88,6.19,6.79,4707194
11-Sep-25,6.22,6.55,6.18,6.21,2073925
10-Sep-25,6.85,6.85,6.16,6.20,3929729
09-Sep-25,7.40,7.78,6.49,6.62,8695897
08-Sep-25,6.17,8.87,6.17,7.10,15187680
05-Sep-25,5.70,6.26,5.64,6.06,3202495
04-Sep-25,5.80,5.89,5.52,5.62,2094175
03-Sep-25,5.91,6.11,5.73,5.77,2095681
02-Sep-25,5.60,6.00,5.50,5.86,2874161
01-Sep-25,5.25,5.85,5.15,5.65,3539393
29-Aug-25,5.22,5.35,5.12,5.12,1631275
28-Aug-25,5.31,5.32,5.16,5.21,1229160
27-Aug-25,5.27,5.42,5.19,5.22,1431711
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