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 |
| 11/06/2025 | -26,17% | -0,28 | 0,79 | 1,04 | 0,79 | 1,05 | 40M | 8.972 |
| 10/06/2025 | -13,01% | -0,16 | 1,07 | 1,22 | 1,05 | 1,22 | 53M | 10.142 |
| 09/06/2025 | 11,82% | 0,13 | 1,23 | 1,15 | 1,14 | 1,36 | 56M | 9.826 |
| 06/06/2025 | -13,39% | -0,17 | 1,10 | 1,28 | 1,07 | 1,31 | 29M | 4.376 |
| 05/06/2025 | -12,41% | -0,18 | 1,27 | 1,46 | 1,27 | 1,46 | 30M | 6.728 |
| 04/06/2025 | -3,33% | -0,05 | 1,45 | 1,52 | 1,42 | 1,54 | 17M | 2.407 |
| 03/06/2025 | 0,67% | 0,01 | 1,50 | 1,51 | 1,49 | 1,58 | 19M | 2.501 |
|
| 02/06/2025 | 1,36% | 0,02 | 1,49 | 1,48 | 1,44 | 1,65 | 40M | 6.187 |
| 30/05/2025 | 13,08% | 0,17 | 1,47 | 1,30 | 1,28 | 1,72 | 55M | 7.733 |
| 29/05/2025 | 1,56% | 0,02 | 1,30 | 1,27 | 1,25 | 1,35 | 11M | 1.933 |
| 28/05/2025 | 0,79% | 0,01 | 1,28 | 1,25 | 1,21 | 1,30 | 12M | 2.799 |
| 27/05/2025 | 4,10% | 0,05 | 1,27 | 1,27 | 1,23 | 1,32 | 14M | 2.741 |
| 26/05/2025 | -6,15% | -0,08 | 1,22 | 1,32 | 1,19 | 1,38 | 22M | 5.126 |
| 23/05/2025 | -9,72% | -0,14 | 1,30 | 1,46 | 1,28 | 1,58 | 36M | 5.802 |
| 22/05/2025 | 4,35% | 0,06 | 1,44 | 1,42 | 1,37 | 1,70 | 83M | 10.949 |
| 21/05/2025 | 35,29% | 0,36 | 1,38 | 1,05 | 1,03 | 1,47 | 79M | 10.808 |
| 20/05/2025 | 12,09% | 0,11 | 1,02 | 0,93 | 0,92 | 1,09 | 17M | 3.346 |
| 19/05/2025 | -6,19% | -0,06 | 0,91 | 0,97 | 0,91 | 0,98 | 7M | 3.491 |
| 16/05/2025 | 2,11% | 0,02 | 0,97 | 1,05 | 0,97 | 1,05 | 12M | 2.669 |
| 15/05/2025 | 2,15% | 0,02 | 0,95 | 0,99 | 0,95 | 1,06 | 13M | 4.233 |
| 14/05/2025 | -1,06% | -0,01 | 0,93 | 0,94 | 0,89 | 1,02 | 12M | 2.943 |
| 13/05/2025 | 3,30% | 0,03 | 0,94 | 0,92 | 0,89 | 1,01 | 14M | 2.749 |
| 12/05/2025 | 2,25% | 0,02 | 0,91 | 0,90 | 0,87 | 0,97 | 15M | 4.094 |
| 09/05/2025 | -25,21% | -0,30 | 0,89 | 0,89 | 0,71 | 0,99 | 54M | 11.503 |
| 08/05/2025 | 0,85% | 0,01 | 1,19 | 1,20 | 1,18 | 1,22 | 4M | 1.393 |
| 07/05/2025 | -1,67% | -0,02 | 1,18 | 1,20 | 1,18 | 1,25 | 5M | 1.835 |
| 06/05/2025 | 0,00% | 0,00 | 1,20 | 1,20 | 1,17 | 1,22 | 5M | 3.122 |
| 05/05/2025 | -4,00% | -0,05 | 1,20 | 1,28 | 1,19 | 1,29 | 7M | 2.494 |
| 02/05/2025 | 1,63% | 0,02 | 1,25 | 1,38 | 1,25 | 1,46 | 16M | 2.858 |
| 30/04/2025 | -4,65% | -0,06 | 1,23 | 1,29 | 1,19 | 1,30 | 4M | 2.851 |
| 29/04/2025 | -0,77% | -0,01 | 1,29 | 1,32 | 1,28 | 1,33 | 2M | 843 |
| 28/04/2025 | -2,26% | -0,03 | 1,30 | 1,34 | 1,27 | 1,36 | 4M | 1.012 |
| 25/04/2025 | -4,32% | -0,06 | 1,33 | 1,41 | 1,33 | 1,41 | 3M | 2.209 |
| 24/04/2025 | - | - | 1,39 | 1,42 | 1,39 | 1,44 | 3M | 1.135 |
Date,Open,High,Low,Close,Volume
11-Jun-25,1.04,1.05,0.79,0.79,39602008
10-Jun-25,1.22,1.22,1.05,1.07,52768169
09-Jun-25,1.15,1.36,1.14,1.23,56172956
06-Jun-25,1.28,1.31,1.07,1.10,29224709
05-Jun-25,1.46,1.46,1.27,1.27,30315763
04-Jun-25,1.52,1.54,1.42,1.45,16614748
03-Jun-25,1.51,1.58,1.49,1.50,19313426
02-Jun-25,1.48,1.65,1.44,1.49,40422540
30-May-25,1.30,1.72,1.28,1.47,54640087
29-May-25,1.27,1.35,1.25,1.30,10533845
28-May-25,1.25,1.30,1.21,1.28,12493076
27-May-25,1.27,1.32,1.23,1.27,14107178
26-May-25,1.32,1.38,1.19,1.22,22238951
23-May-25,1.46,1.58,1.28,1.30,35884253
22-May-25,1.42,1.70,1.37,1.44,82585111
21-May-25,1.05,1.47,1.03,1.38,79271491
20-May-25,0.93,1.09,0.92,1.02,17016435
19-May-25,0.97,0.98,0.91,0.91,6611583
16-May-25,1.05,1.05,0.97,0.97,12088512
15-May-25,0.99,1.06,0.95,0.95,13221731
14-May-25,0.94,1.02,0.89,0.93,11511520
13-May-25,0.92,1.01,0.89,0.94,14319597
12-May-25,0.90,0.97,0.87,0.91,14889931
09-May-25,0.89,0.99,0.71,0.89,53748469
08-May-25,1.20,1.22,1.18,1.19,4185060
07-May-25,1.20,1.25,1.18,1.18,4775189
06-May-25,1.20,1.22,1.17,1.20,4695885
05-May-25,1.28,1.29,1.19,1.20,6725847
02-May-25,1.38,1.46,1.25,1.25,15789171
30-Apr-25,1.29,1.30,1.19,1.23,3734243
29-Apr-25,1.32,1.33,1.28,1.29,1601825
28-Apr-25,1.34,1.36,1.27,1.30,4175035
25-Apr-25,1.41,1.41,1.33,1.33,2876069
24-Apr-25,1.42,1.44,1.39,1.39,3246948
*exoneração de responsabilidade e termos de uso