Cotação atual, histórico e gráfico do papel: GOLL80
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 |
| 03/12/2025 | -4,76% | -0,45 | 9,00 | 9,45 | 9,00 | 9,45 | 99 | 6 |
| 02/12/2025 | -13,30% | -1,45 | 9,45 | 9,45 | 9,45 | 9,45 | 56 | 2 |
| 01/12/2025 | 0,00% | 0,00 | 10,90 | 11,00 | 10,90 | 11,00 | 21 | 2 |
| 26/11/2025 | -0,91% | -0,10 | 10,90 | 10,90 | 10,90 | 10,90 | 32 | 1 |
| 25/11/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 165 | 2 |
| 24/11/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 242 | 2 |
| 21/11/2025 | 21,55% | 1,95 | 11,00 | 11,00 | 11,00 | 11,00 | 132 | 3 |
|
|
| 17/11/2025 | 0,56% | 0,05 | 9,05 | 9,05 | 9,05 | 9,05 | 171 | 2 |
| 12/11/2025 | -18,18% | -2,00 | 9,00 | 11,00 | 9,00 | 11,00 | 278 | 3 |
| 11/11/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 220 | 2 |
| 07/11/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 121 | 2 |
| 05/11/2025 | -3,51% | -0,40 | 11,00 | 11,40 | 11,00 | 11,40 | 22 | 2 |
| 04/11/2025 | -12,31% | -1,60 | 11,40 | 11,00 | 11,00 | 11,40 | 818 | 4 |
| 03/11/2025 | -26,51% | -4,69 | 13,00 | 17,00 | 13,00 | 17,00 | 349 | 6 |
| 30/10/2025 | -0,06% | -0,01 | 17,69 | 17,69 | 17,69 | 17,69 | 283 | 4 |
| 27/10/2025 | -23,04% | -5,30 | 17,70 | 22,00 | 17,70 | 22,00 | 275 | 4 |
| 23/10/2025 | -23,33% | -7,00 | 23,00 | 26,00 | 22,00 | 30,99 | 15K | 20 |
| 22/10/2025 | 57,23% | 10,92 | 30,00 | 22,89 | 21,75 | 30,00 | 2K | 13 |
| 21/10/2025 | 10,61% | 1,83 | 19,08 | 17,90 | 17,90 | 22,00 | 2K | 17 |
| 20/10/2025 | 64,29% | 6,75 | 17,25 | 11,12 | 11,12 | 17,25 | 448 | 19 |
| 17/10/2025 | 16,67% | 1,50 | 10,50 | 10,00 | 10,00 | 12,00 | 1K | 19 |
| 16/10/2025 | 0,00% | 0,00 | 9,00 | 9,00 | 7,98 | 9,97 | 501 | 8 |
| 15/10/2025 | 28,57% | 2,00 | 9,00 | 8,00 | 8,00 | 9,00 | 195 | 5 |
| 09/10/2025 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 21 | 1 |
| 03/10/2025 | -12,94% | -1,04 | 7,00 | 7,00 | 7,00 | 7,00 | 21 | 1 |
| 30/09/2025 | 0,00% | 0,00 | 8,04 | 8,04 | 8,04 | 8,04 | 48 | 1 |
| 29/09/2025 | 0,00% | 0,00 | 8,04 | 8,04 | 8,04 | 8,04 | 184 | 4 |
| 26/09/2025 | -0,12% | -0,01 | 8,04 | 8,04 | 8,04 | 8,04 | 16 | 1 |
| 24/09/2025 | 15,00% | 1,05 | 8,05 | 8,06 | 8,05 | 8,06 | 507 | 10 |
| 22/09/2025 | -12,50% | -1,00 | 7,00 | 8,00 | 7,00 | 8,00 | 300 | 5 |
| 19/09/2025 | 6,67% | 0,50 | 8,00 | 7,50 | 7,50 | 8,00 | 23 | 3 |
| 18/09/2025 | 6,23% | 0,44 | 7,50 | 7,50 | 7,50 | 7,50 | 15 | 2 |
| 17/09/2025 | -11,75% | -0,94 | 7,06 | 7,05 | 7,05 | 7,08 | 169 | 4 |
| 12/09/2025 | -1,11% | -0,09 | 8,00 | 8,00 | 8,00 | 8,00 | 8 | 1 |
| 10/09/2025 | -19,90% | -2,01 | 8,09 | 8,09 | 8,09 | 8,09 | 16 | 1 |
| 09/09/2025 | 0,00% | 0,00 | 10,10 | 10,10 | 10,10 | 10,10 | 60 | 1 |
| 08/09/2025 | 16,76% | 1,45 | 10,10 | 10,08 | 10,08 | 10,10 | 40 | 3 |
| 05/09/2025 | 72,31% | 3,63 | 8,65 | 8,15 | 8,15 | 8,68 | 747 | 9 |
| 04/09/2025 | 0,20% | 0,01 | 5,02 | 5,02 | 5,02 | 5,02 | 5 | 1 |
| 03/09/2025 | -2,91% | -0,15 | 5,01 | 5,16 | 5,01 | 5,16 | 15 | 3 |
| 01/09/2025 | 0,78% | 0,04 | 5,16 | 5,16 | 5,16 | 5,16 | 5 | 1 |
| 29/08/2025 | 1,99% | 0,10 | 5,12 | 5,10 | 5,10 | 5,15 | 46 | 3 |
| 28/08/2025 | -0,59% | -0,03 | 5,02 | 5,02 | 5,02 | 5,02 | 30 | 5 |
| 22/08/2025 | -45,11% | -4,15 | 5,05 | 5,05 | 5,05 | 5,05 | 5 | 1 |
| 21/08/2025 | 0,00% | 0,00 | 9,20 | 9,20 | 9,20 | 9,20 | 46 | 3 |
| 20/08/2025 | 0,00% | 0,00 | 9,20 | 9,20 | 9,20 | 9,20 | 110 | 5 |
| 19/08/2025 | 0,00% | 0,00 | 9,20 | 9,20 | 9,20 | 9,20 | 9 | 1 |
| 15/08/2025 | 15,00% | 1,20 | 9,20 | 9,20 | 9,20 | 9,20 | 27 | 3 |
| 14/08/2025 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 32 | 1 |
| 12/08/2025 | 14,29% | 1,00 | 8,00 | 8,00 | 8,00 | 8,00 | 384 | 6 |
| 08/08/2025 | -6,79% | -0,51 | 7,00 | 7,51 | 7,00 | 7,51 | 197 | 6 |
| 06/08/2025 | -6,24% | -0,50 | 7,51 | 7,51 | 7,51 | 7,51 | 7 | 1 |
| 31/07/2025 | 0,12% | 0,01 | 8,01 | 8,01 | 8,01 | 8,01 | 24 | 2 |
| 30/07/2025 | -20,00% | -2,00 | 8,00 | 8,00 | 8,00 | 8,00 | 3K | 5 |
| 28/07/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 40 | 2 |
| 24/07/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 70 | 3 |
| 23/07/2025 | -16,67% | -2,00 | 10,00 | 11,00 | 10,00 | 11,00 | 3K | 16 |
| 22/07/2025 | -40,00% | -8,00 | 12,00 | 15,00 | 12,00 | 15,00 | 616 | 8 |
| 21/07/2025 | -16,67% | -4,00 | 20,00 | 20,00 | 20,00 | 20,00 | 1K | 1 |
| 18/07/2025 | 0,00% | 0,00 | 24,00 | 24,00 | 24,00 | 24,00 | 24 | 1 |
| 17/07/2025 | 0,00% | 0,00 | 24,00 | 24,00 | 23,96 | 24,00 | 191 | 5 |
| 16/07/2025 | 77,78% | 10,50 | 24,00 | 24,00 | 24,00 | 24,00 | 96 | 1 |
| 15/07/2025 | -50,00% | -13,50 | 13,50 | 27,00 | 13,50 | 27,00 | 174 | 5 |
| 14/07/2025 | -10,00% | -3,00 | 27,00 | 30,00 | 27,00 | 30,00 | 266 | 8 |
| 11/07/2025 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 2K | 5 |
| 10/07/2025 | 0,00% | 0,00 | 30,00 | 30,13 | 30,00 | 30,13 | 90 | 2 |
| 09/07/2025 | -3,23% | -1,00 | 30,00 | 30,00 | 30,00 | 31,00 | 893 | 4 |
| 08/07/2025 | -16,22% | -6,00 | 31,00 | 30,05 | 30,05 | 31,00 | 154 | 2 |
| 07/07/2025 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 111 | 1 |
| 04/07/2025 | 23,33% | 7,00 | 37,00 | 30,05 | 30,00 | 37,00 | 765 | 9 |
| 03/07/2025 | -18,92% | -7,00 | 30,00 | 30,10 | 30,00 | 30,10 | 90 | 3 |
| 02/07/2025 | 5,87% | 2,05 | 37,00 | 30,00 | 30,00 | 37,00 | 423 | 7 |
| 01/07/2025 | 12,74% | 3,95 | 34,95 | 30,40 | 28,00 | 34,95 | 2K | 8 |
| 27/06/2025 | -46,55% | -27,00 | 31,00 | 40,00 | 31,00 | 40,00 | 3K | 16 |
| 26/06/2025 | -3,33% | -2,00 | 58,00 | 60,00 | 58,00 | 60,00 | 358 | 5 |
| 25/06/2025 | -3,23% | -2,00 | 60,00 | 60,00 | 60,00 | 60,00 | 60 | 1 |
| 23/06/2025 | -15,07% | -11,00 | 62,00 | 62,00 | 62,00 | 62,00 | 62 | 1 |
| 20/06/2025 | -18,89% | -17,00 | 73,00 | 90,05 | 72,99 | 90,06 | 5K | 15 |
| 16/06/2025 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 630 | 7 |
| 13/06/2025 | - | - | 90,00 | 90,12 | 90,00 | 100,00 | 2K | 11 |
Date,Open,High,Low,Close,Volume
03-Dec-25,9.45,9.45,9.00,9.00,99
02-Dec-25,9.45,9.45,9.45,9.45,56
01-Dec-25,11.00,11.00,10.90,10.90,21
26-Nov-25,10.90,10.90,10.90,10.90,32
25-Nov-25,11.00,11.00,11.00,11.00,165
24-Nov-25,11.00,11.00,11.00,11.00,242
21-Nov-25,11.00,11.00,11.00,11.00,132
17-Nov-25,9.05,9.05,9.05,9.05,171
12-Nov-25,11.00,11.00,9.00,9.00,278
11-Nov-25,11.00,11.00,11.00,11.00,220
07-Nov-25,11.00,11.00,11.00,11.00,121
05-Nov-25,11.40,11.40,11.00,11.00,22
04-Nov-25,11.00,11.40,11.00,11.40,818
03-Nov-25,17.00,17.00,13.00,13.00,349
30-Oct-25,17.69,17.69,17.69,17.69,283
27-Oct-25,22.00,22.00,17.70,17.70,275
23-Oct-25,26.00,30.99,22.00,23.00,15115
22-Oct-25,22.89,30.00,21.75,30.00,1941
21-Oct-25,17.90,22.00,17.90,19.08,2475
20-Oct-25,11.12,17.25,11.12,17.25,448
17-Oct-25,10.00,12.00,10.00,10.50,1176
16-Oct-25,9.00,9.97,7.98,9.00,501
15-Oct-25,8.00,9.00,8.00,9.00,195
09-Oct-25,7.00,7.00,7.00,7.00,21
03-Oct-25,7.00,7.00,7.00,7.00,21
30-Sep-25,8.04,8.04,8.04,8.04,48
29-Sep-25,8.04,8.04,8.04,8.04,184
26-Sep-25,8.04,8.04,8.04,8.04,16
24-Sep-25,8.06,8.06,8.05,8.05,507
22-Sep-25,8.00,8.00,7.00,7.00,300
19-Sep-25,7.50,8.00,7.50,8.00,23
18-Sep-25,7.50,7.50,7.50,7.50,15
17-Sep-25,7.05,7.08,7.05,7.06,169
12-Sep-25,8.00,8.00,8.00,8.00,8
10-Sep-25,8.09,8.09,8.09,8.09,16
09-Sep-25,10.10,10.10,10.10,10.10,60
08-Sep-25,10.08,10.10,10.08,10.10,40
05-Sep-25,8.15,8.68,8.15,8.65,747
04-Sep-25,5.02,5.02,5.02,5.02,5
03-Sep-25,5.16,5.16,5.01,5.01,15
01-Sep-25,5.16,5.16,5.16,5.16,5
29-Aug-25,5.10,5.15,5.10,5.12,46
28-Aug-25,5.02,5.02,5.02,5.02,30
22-Aug-25,5.05,5.05,5.05,5.05,5
21-Aug-25,9.20,9.20,9.20,9.20,46
20-Aug-25,9.20,9.20,9.20,9.20,110
19-Aug-25,9.20,9.20,9.20,9.20,9
15-Aug-25,9.20,9.20,9.20,9.20,27
14-Aug-25,8.00,8.00,8.00,8.00,32
12-Aug-25,8.00,8.00,8.00,8.00,384
08-Aug-25,7.51,7.51,7.00,7.00,197
06-Aug-25,7.51,7.51,7.51,7.51,7
31-Jul-25,8.01,8.01,8.01,8.01,24
30-Jul-25,8.00,8.00,8.00,8.00,2768
28-Jul-25,10.00,10.00,10.00,10.00,40
24-Jul-25,10.00,10.00,10.00,10.00,70
23-Jul-25,11.00,11.00,10.00,10.00,2703
22-Jul-25,15.00,15.00,12.00,12.00,616
21-Jul-25,20.00,20.00,20.00,20.00,1220
18-Jul-25,24.00,24.00,24.00,24.00,24
17-Jul-25,24.00,24.00,23.96,24.00,191
16-Jul-25,24.00,24.00,24.00,24.00,96
15-Jul-25,27.00,27.00,13.50,13.50,174
14-Jul-25,30.00,30.00,27.00,27.00,266
11-Jul-25,30.00,30.00,30.00,30.00,1680
10-Jul-25,30.13,30.13,30.00,30.00,90
09-Jul-25,30.00,31.00,30.00,30.00,893
08-Jul-25,30.05,31.00,30.05,31.00,154
07-Jul-25,37.00,37.00,37.00,37.00,111
04-Jul-25,30.05,37.00,30.00,37.00,765
03-Jul-25,30.10,30.10,30.00,30.00,90
02-Jul-25,30.00,37.00,30.00,37.00,423
01-Jul-25,30.40,34.95,28.00,34.95,1803
27-Jun-25,40.00,40.00,31.00,31.00,2661
26-Jun-25,60.00,60.00,58.00,58.00,358
25-Jun-25,60.00,60.00,60.00,60.00,60
23-Jun-25,62.00,62.00,62.00,62.00,62
20-Jun-25,90.05,90.06,72.99,73.00,4645
16-Jun-25,90.00,90.00,90.00,90.00,630
13-Jun-25,90.12,100.00,90.00,90.00,1730
*exoneração de responsabilidade e termos de uso