Cotação atual, histórico e gráfico do papel: GOAU4
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 |
| 30/12/2024 | -0,68% | -0,07 | 10,25 | 10,32 | 10,11 | 10,37 | 128M | 11.661 |
| 27/12/2024 | -2,37% | -0,25 | 10,32 | 10,58 | 10,25 | 10,59 | 85M | 10.996 |
| 26/12/2024 | -0,47% | -0,05 | 10,57 | 10,62 | 10,48 | 10,66 | 77M | 11.805 |
| 23/12/2024 | -3,98% | -0,44 | 10,62 | 11,04 | 10,57 | 11,04 | 103M | 13.527 |
| 20/12/2024 | 0,55% | 0,06 | 11,06 | 10,94 | 10,74 | 11,08 | 171M | 13.262 |
| 19/12/2024 | -0,81% | -0,09 | 11,00 | 11,08 | 10,98 | 11,17 | 77M | 10.944 |
| 18/12/2024 | -3,90% | -0,45 | 11,09 | 11,50 | 10,97 | 11,50 | 126M | 15.343 |
|
| 17/12/2024 | 1,41% | 0,16 | 11,54 | 11,40 | 11,39 | 11,59 | 106M | 19.339 |
| 16/12/2024 | 0,71% | 0,08 | 11,38 | 11,30 | 11,23 | 11,48 | 62M | 10.805 |
| 13/12/2024 | -2,75% | -0,32 | 11,30 | 11,52 | 11,30 | 11,62 | 83M | 11.865 |
| 12/12/2024 | -1,53% | -0,18 | 11,62 | 11,70 | 11,53 | 11,74 | 83M | 12.464 |
| 11/12/2024 | -0,84% | -0,10 | 11,80 | 11,87 | 11,63 | 11,94 | 112M | 16.592 |
| 10/12/2024 | -0,08% | -0,01 | 11,90 | 11,95 | 11,83 | 11,98 | 59M | 9.183 |
| 09/12/2024 | 2,94% | 0,34 | 11,91 | 11,73 | 11,69 | 11,96 | 78M | 10.402 |
| 06/12/2024 | -1,20% | -0,14 | 11,57 | 11,69 | 11,49 | 11,76 | 74M | 11.256 |
| 05/12/2024 | 1,39% | 0,16 | 11,71 | 11,61 | 11,57 | 11,71 | 72M | 9.566 |
| 04/12/2024 | -1,11% | -0,13 | 11,55 | 11,69 | 11,48 | 11,73 | 69M | 10.584 |
| 03/12/2024 | 1,39% | 0,16 | 11,68 | 11,54 | 11,48 | 11,69 | 143M | 13.571 |
| 02/12/2024 | 0,52% | 0,06 | 11,52 | 11,46 | 11,33 | 11,58 | 138M | 18.609 |
| 29/11/2024 | 1,33% | 0,15 | 11,46 | 11,30 | 11,20 | 11,46 | 85M | 11.656 |
| 28/11/2024 | 0,80% | 0,09 | 11,31 | 11,12 | 11,10 | 11,48 | 128M | 17.807 |
| 27/11/2024 | 0,72% | 0,08 | 11,22 | 11,20 | 11,08 | 11,35 | 97M | 12.355 |
| 26/11/2024 | -0,36% | -0,04 | 11,14 | 11,18 | 11,07 | 11,23 | 78M | 9.975 |
| 25/11/2024 | 1,73% | 0,19 | 11,18 | 11,02 | 10,91 | 11,19 | 79M | 10.382 |
| 22/11/2024 | 1,38% | 0,15 | 10,99 | 10,85 | 10,79 | 11,02 | 78M | 10.143 |
| 21/11/2024 | -0,82% | -0,09 | 10,84 | 10,78 | 10,66 | 10,92 | 101M | 14.271 |
| 19/11/2024 | -1,00% | -0,11 | 10,93 | 10,89 | 10,69 | 10,99 | 131M | 11.067 |
| 18/11/2024 | -0,18% | -0,02 | 11,04 | 11,06 | 10,95 | 11,17 | 216M | 15.569 |
| 14/11/2024 | 0,36% | 0,04 | 11,06 | 10,98 | 10,90 | 11,15 | 132M | 13.944 |
| 13/11/2024 | 1,10% | 0,12 | 11,02 | 10,89 | 10,72 | 11,05 | 145M | 16.006 |
| 12/11/2024 | -5,05% | -0,58 | 10,90 | 11,40 | 10,89 | 11,42 | 186M | 14.592 |
| 11/11/2024 | -0,09% | -0,01 | 11,48 | 11,37 | 11,19 | 11,49 | 90M | 8.815 |
| 08/11/2024 | -0,95% | -0,11 | 11,49 | 11,40 | 11,18 | 11,53 | 132M | 17.105 |
| 07/11/2024 | - | - | 11,60 | 11,28 | 11,15 | 11,60 | 139M | 12.293 |
Date,Open,High,Low,Close,Volume
30-Dec-24,10.32,10.37,10.11,10.25,127777760
27-Dec-24,10.58,10.59,10.25,10.32,84622553
26-Dec-24,10.62,10.66,10.48,10.57,76662460
23-Dec-24,11.04,11.04,10.57,10.62,103137113
20-Dec-24,10.94,11.08,10.74,11.06,170901270
19-Dec-24,11.08,11.17,10.98,11.00,77008989
18-Dec-24,11.50,11.50,10.97,11.09,125754206
17-Dec-24,11.40,11.59,11.39,11.54,106255305
16-Dec-24,11.30,11.48,11.23,11.38,61824679
13-Dec-24,11.52,11.62,11.30,11.30,82646703
12-Dec-24,11.70,11.74,11.53,11.62,83381706
11-Dec-24,11.87,11.94,11.63,11.80,111596091
10-Dec-24,11.95,11.98,11.83,11.90,59249581
09-Dec-24,11.73,11.96,11.69,11.91,78106633
06-Dec-24,11.69,11.76,11.49,11.57,73904531
05-Dec-24,11.61,11.71,11.57,11.71,71805746
04-Dec-24,11.69,11.73,11.48,11.55,69255834
03-Dec-24,11.54,11.69,11.48,11.68,143070572
02-Dec-24,11.46,11.58,11.33,11.52,137802499
29-Nov-24,11.30,11.46,11.20,11.46,85044024
28-Nov-24,11.12,11.48,11.10,11.31,128116928
27-Nov-24,11.20,11.35,11.08,11.22,97279216
26-Nov-24,11.18,11.23,11.07,11.14,77771614
25-Nov-24,11.02,11.19,10.91,11.18,78627847
22-Nov-24,10.85,11.02,10.79,10.99,77986767
21-Nov-24,10.78,10.92,10.66,10.84,101205031
19-Nov-24,10.89,10.99,10.69,10.93,131222216
18-Nov-24,11.06,11.17,10.95,11.04,215606977
14-Nov-24,10.98,11.15,10.90,11.06,131976554
13-Nov-24,10.89,11.05,10.72,11.02,145106001
12-Nov-24,11.40,11.42,10.89,10.90,185913623
11-Nov-24,11.37,11.49,11.19,11.48,89787449
08-Nov-24,11.40,11.53,11.18,11.49,132262084
07-Nov-24,11.28,11.60,11.15,11.60,138758721
*exoneração de responsabilidade e termos de uso