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 |
| 30/12/2025 | 0,67% | 0,06 | 9,00 | 8,99 | 8,93 | 9,04 | 69M | 10.586 |
| 29/12/2025 | -1,87% | -0,17 | 8,94 | 9,15 | 8,88 | 9,17 | 69M | 9.363 |
| 26/12/2025 | 0,33% | 0,03 | 9,11 | 9,06 | 9,01 | 9,12 | 37M | 9.299 |
| 23/12/2025 | 0,33% | 0,03 | 9,08 | 9,11 | 8,99 | 9,12 | 35M | 7.662 |
| 22/12/2025 | 1,00% | 0,09 | 9,05 | 8,97 | 8,91 | 9,21 | 54M | 8.906 |
| 19/12/2025 | -25,27% | -3,03 | 8,96 | 9,03 | 8,92 | 9,15 | 70M | 14.722 |
| 18/12/2025 | 1,10% | 0,13 | 11,99 | 11,97 | 11,83 | 12,05 | 57M | 11.745 |
|
| 17/12/2025 | -0,50% | -0,06 | 11,86 | 11,92 | 11,75 | 11,98 | 74M | 12.615 |
| 16/12/2025 | 1,53% | 0,18 | 11,92 | 11,78 | 11,66 | 12,03 | 72M | 12.387 |
| 15/12/2025 | 1,82% | 0,21 | 11,74 | 11,53 | 11,50 | 11,77 | 71M | 9.720 |
| 12/12/2025 | 0,00% | 0,00 | 11,53 | 11,51 | 11,38 | 11,61 | 41M | 8.447 |
| 11/12/2025 | 1,14% | 0,13 | 11,53 | 11,30 | 11,16 | 11,58 | 58M | 10.639 |
| 10/12/2025 | 2,24% | 0,25 | 11,40 | 11,16 | 11,08 | 11,44 | 72M | 8.494 |
| 09/12/2025 | 0,72% | 0,08 | 11,15 | 11,00 | 10,95 | 11,19 | 68M | 7.929 |
| 08/12/2025 | -0,45% | -0,05 | 11,07 | 11,20 | 11,01 | 11,24 | 36M | 7.251 |
| 05/12/2025 | -2,88% | -0,33 | 11,12 | 11,45 | 10,99 | 11,45 | 102M | 12.147 |
| 04/12/2025 | 0,53% | 0,06 | 11,45 | 11,43 | 11,32 | 11,48 | 54M | 12.945 |
| 03/12/2025 | 2,98% | 0,33 | 11,39 | 11,06 | 11,06 | 11,41 | 85M | 11.879 |
| 02/12/2025 | 0,00% | 0,00 | 11,06 | 11,09 | 10,97 | 11,13 | 35M | 6.636 |
| 01/12/2025 | 0,55% | 0,06 | 11,06 | 11,02 | 10,90 | 11,10 | 37M | 7.645 |
| 28/11/2025 | -0,18% | -0,02 | 11,00 | 11,01 | 10,89 | 11,10 | 25M | 5.199 |
| 27/11/2025 | -0,45% | -0,05 | 11,02 | 11,00 | 10,97 | 11,08 | 22M | 3.904 |
| 26/11/2025 | 2,31% | 0,25 | 11,07 | 10,86 | 10,81 | 11,13 | 45M | 9.229 |
| 25/11/2025 | 0,46% | 0,05 | 10,82 | 10,77 | 10,68 | 10,90 | 35M | 5.681 |
| 24/11/2025 | 1,22% | 0,13 | 10,77 | 10,61 | 10,57 | 10,78 | 45M | 5.729 |
| 21/11/2025 | 0,47% | 0,05 | 10,64 | 10,55 | 10,45 | 10,65 | 33M | 5.833 |
| 19/11/2025 | -1,03% | -0,11 | 10,59 | 10,65 | 10,53 | 10,72 | 49M | 7.643 |
| 18/11/2025 | -0,37% | -0,04 | 10,70 | 10,65 | 10,60 | 10,72 | 39M | 6.230 |
| 17/11/2025 | -0,74% | -0,08 | 10,74 | 10,81 | 10,56 | 10,82 | 79M | 12.434 |
| 14/11/2025 | -0,18% | -0,02 | 10,82 | 10,82 | 10,74 | 10,87 | 38M | 6.448 |
| 13/11/2025 | -1,36% | -0,15 | 10,84 | 10,94 | 10,78 | 11,11 | 54M | 9.524 |
| 12/11/2025 | 0,46% | 0,05 | 10,99 | 10,92 | 10,91 | 11,05 | 78M | 10.921 |
| 11/11/2025 | -1,88% | -0,21 | 10,94 | 11,09 | 10,88 | 11,12 | 118M | 11.638 |
| 10/11/2025 | - | - | 11,15 | 11,15 | 11,00 | 11,19 | 70M | 8.947 |
Date,Open,High,Low,Close,Volume
30-Dec-25,8.99,9.04,8.93,9.00,69047223
29-Dec-25,9.15,9.17,8.88,8.94,69264909
26-Dec-25,9.06,9.12,9.01,9.11,37472699
23-Dec-25,9.11,9.12,8.99,9.08,35476231
22-Dec-25,8.97,9.21,8.91,9.05,54195534
19-Dec-25,9.03,9.15,8.92,8.96,69553957
18-Dec-25,11.97,12.05,11.83,11.99,57487003
17-Dec-25,11.92,11.98,11.75,11.86,73820612
16-Dec-25,11.78,12.03,11.66,11.92,72079849
15-Dec-25,11.53,11.77,11.50,11.74,71200144
12-Dec-25,11.51,11.61,11.38,11.53,41267249
11-Dec-25,11.30,11.58,11.16,11.53,57764078
10-Dec-25,11.16,11.44,11.08,11.40,71699854
09-Dec-25,11.00,11.19,10.95,11.15,67821205
08-Dec-25,11.20,11.24,11.01,11.07,35879555
05-Dec-25,11.45,11.45,10.99,11.12,101884875
04-Dec-25,11.43,11.48,11.32,11.45,53734253
03-Dec-25,11.06,11.41,11.06,11.39,85388158
02-Dec-25,11.09,11.13,10.97,11.06,34607632
01-Dec-25,11.02,11.10,10.90,11.06,36841088
28-Nov-25,11.01,11.10,10.89,11.00,25080440
27-Nov-25,11.00,11.08,10.97,11.02,21671435
26-Nov-25,10.86,11.13,10.81,11.07,44587905
25-Nov-25,10.77,10.90,10.68,10.82,35187861
24-Nov-25,10.61,10.78,10.57,10.77,44948051
21-Nov-25,10.55,10.65,10.45,10.64,32506997
19-Nov-25,10.65,10.72,10.53,10.59,48656931
18-Nov-25,10.65,10.72,10.60,10.70,39451009
17-Nov-25,10.81,10.82,10.56,10.74,79127832
14-Nov-25,10.82,10.87,10.74,10.82,38020085
13-Nov-25,10.94,11.11,10.78,10.84,54315516
12-Nov-25,10.92,11.05,10.91,10.99,78105676
11-Nov-25,11.09,11.12,10.88,10.94,118246977
10-Nov-25,11.15,11.19,11.00,11.15,70230213
*exoneração de responsabilidade e termos de uso