Cotação atual, histórico e gráfico do papel: GOAT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GOAT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2026	1,00%	0,55	55,61	55,34	55,34	55,90	262K	1.140
14/04/2026	-0,11%	-0,06	55,06	55,00	54,93	55,37	30K	30
13/04/2026	-0,04%	-0,02	55,12	54,63	54,63	55,23	59K	23
10/04/2026	0,47%	0,26	55,14	54,72	54,48	55,14	72K	20
09/04/2026	0,18%	0,10	54,88	54,58	54,58	55,00	95K	25
08/04/2026	0,53%	0,29	54,78	54,58	54,18	54,86	127K	19
07/04/2026	0,52%	0,28	54,49	54,20	53,95	54,61	274K	35

06/04/2026	0,69%	0,37	54,21	54,38	53,80	54,63	184K	1.589
02/04/2026	-1,05%	-0,57	53,84	54,08	53,79	54,73	20K	113
01/04/2026	0,83%	0,45	54,41	53,96	53,96	54,57	82K	509
31/03/2026	0,17%	0,09	53,96	53,68	53,68	54,12	141K	182
30/03/2026	-0,20%	-0,11	53,87	54,09	53,68	54,09	48K	50
27/03/2026	-0,09%	-0,05	53,98	53,95	53,95	54,13	32K	100
26/03/2026	-0,04%	-0,02	54,03	54,03	53,21	54,23	1M	2.732
25/03/2026	-0,35%	-0,19	54,05	54,22	54,03	54,22	28K	46
24/03/2026	-0,04%	-0,02	54,24	54,10	54,10	54,25	11K	17
23/03/2026	-0,07%	-0,04	54,26	54,85	54,07	54,90	69K	32
20/03/2026	0,00%	0,00	54,30	54,49	54,10	54,49	16K	76
19/03/2026	-0,26%	-0,14	54,30	54,77	54,17	54,77	67K	15
18/03/2026	0,26%	0,14	54,44	54,10	54,10	55,04	52K	649
17/03/2026	0,06%	0,03	54,30	54,27	54,19	54,60	153K	21
16/03/2026	0,80%	0,43	54,27	54,11	54,11	54,70	31K	52
13/03/2026	-0,94%	-0,51	53,84	54,70	53,84	54,70	216K	30
12/03/2026	-0,09%	-0,05	54,35	54,33	54,23	54,35	15K	74
11/03/2026	0,22%	0,12	54,40	54,20	54,20	54,50	163K	609
10/03/2026	0,28%	0,15	54,28	54,31	54,28	54,47	20K	35
09/03/2026	-0,06%	-0,03	54,13	54,16	53,95	54,16	353K	103
06/03/2026	-0,97%	-0,53	54,16	54,46	54,16	54,51	104K	32
05/03/2026	0,07%	0,04	54,69	54,65	54,50	54,72	695K	142
04/03/2026	-0,87%	-0,48	54,65	55,03	54,59	55,03	58K	326
03/03/2026	0,49%	0,27	55,13	54,87	54,71	55,16	29K	56
02/03/2026	0,40%	0,22	54,86	54,87	54,32	54,87	246K	99
27/02/2026	-0,15%	-0,08	54,64	54,87	54,33	55,03	111K	179
26/02/2026	0,74%	0,40	54,72	54,66	54,54	54,87	119K	1.982
25/02/2026	-0,06%	-0,03	54,32	54,42	54,32	54,87	35K	51
24/02/2026	-0,18%	-0,10	54,35	54,48	54,32	55,02	55K	140
23/02/2026	0,26%	0,14	54,45	54,46	54,24	54,46	29K	27
20/02/2026	0,39%	0,21	54,31	54,06	54,06	54,48	20K	20
19/02/2026	-0,33%	-0,18	54,10	54,28	54,10	54,35	29K	21
18/02/2026	-0,09%	-0,05	54,28	54,31	53,89	54,48	52K	39
13/02/2026	0,35%	0,19	54,33	54,14	54,00	54,33	78K	32
12/02/2026	0,54%	0,29	54,14	54,22	53,97	54,22	89K	31
11/02/2026	-0,81%	-0,44	53,85	53,95	53,85	54,11	59K	26
10/02/2026	0,54%	0,29	54,29	53,89	53,89	54,29	48K	27
09/02/2026	0,09%	0,05	54,00	54,43	53,90	54,43	28K	36
06/02/2026	-0,09%	-0,05	53,95	53,95	53,77	53,95	69K	32
05/02/2026	-0,06%	-0,03	54,00	54,01	53,99	54,17	85K	34
04/02/2026	-0,18%	-0,10	54,03	54,01	54,01	54,21	216K	23
03/02/2026	-0,64%	-0,35	54,13	54,44	54,01	54,44	93K	28
02/02/2026	0,61%	0,33	54,48	54,15	54,07	54,48	107K	94
30/01/2026	-0,02%	-0,01	54,15	54,05	54,05	54,35	286K	346
29/01/2026	0,35%	0,19	54,16	54,12	53,78	54,21	46K	77
28/01/2026	-0,30%	-0,16	53,97	54,01	53,87	54,13	68K	320
27/01/2026	0,65%	0,35	54,13	53,90	53,89	54,14	90K	726
26/01/2026	-0,20%	-0,11	53,78	53,81	53,78	54,50	1M	267
23/01/2026	1,60%	0,85	53,89	53,35	53,35	53,89	229K	34
22/01/2026	-0,58%	-0,31	53,04	53,44	53,04	53,67	1M	39
21/01/2026	-0,60%	-0,32	53,35	53,71	53,34	53,71	1M	881
20/01/2026	-0,04%	-0,02	53,67	53,62	53,47	53,82	104K	343
19/01/2026	0,19%	0,10	53,69	53,59	53,54	53,71	46K	36
16/01/2026	0,15%	0,08	53,59	53,88	53,50	53,90	17K	29
15/01/2026	-0,32%	-0,17	53,51	53,88	53,48	53,88	32K	34
14/01/2026	-0,13%	-0,07	53,68	53,69	53,55	53,86	340K	2.998
13/01/2026	-0,37%	-0,20	53,75	53,92	53,73	53,94	24K	32
12/01/2026	0,19%	0,10	53,95	54,13	53,69	54,34	46K	60
09/01/2026	-0,70%	-0,38	53,85	53,99	53,17	54,20	2M	1.693
08/01/2026	0,61%	0,33	54,23	54,21	53,75	54,37	94K	1.180
07/01/2026	-0,15%	-0,08	53,90	54,40	53,84	54,41	42K	176
06/01/2026	-1,26%	-0,69	53,98	53,94	53,74	54,47	177K	75
05/01/2026	0,79%	0,43	54,67	54,68	54,00	54,68	51K	209
02/01/2026	0,15%	0,08	54,24	54,47	53,95	54,47	76K	130
30/12/2025	-0,09%	-0,05	54,16	54,54	53,95	54,68	49K	119
29/12/2025	0,09%	0,05	54,21	54,27	54,00	54,47	241K	300
26/12/2025	0,65%	0,35	54,16	53,66	53,66	54,67	79K	26
23/12/2025	0,02%	0,01	53,81	54,33	53,68	54,33	41K	130
22/12/2025	0,28%	0,15	53,80	53,65	53,65	54,11	142K	37
19/12/2025	-0,70%	-0,38	53,65	54,03	53,49	54,03	1M	52
18/12/2025	0,97%	0,52	54,03	54,03	53,41	54,03	19K	30
17/12/2025	-0,26%	-0,14	53,51	53,66	53,49	53,72	66K	520
16/12/2025	-0,59%	-0,32	53,65	53,60	53,60	54,20	48K	30
15/12/2025	-0,59%	-0,32	53,97	54,80	53,73	54,80	33K	32
12/12/2025	0,20%	0,11	54,29	56,97	53,80	56,97	183K	62
11/12/2025	1,90%	1,01	54,18	53,56	53,52	58,10	851K	843
10/12/2025	-1,01%	-0,54	53,17	53,51	53,05	53,80	88K	398
09/12/2025	0,00%	0,00	53,71	54,29	53,42	54,29	111K	85
08/12/2025	-0,87%	-0,47	53,71	53,81	53,70	53,82	1M	308
05/12/2025	0,63%	0,34	54,18	53,84	53,70	54,18	23K	44
04/12/2025	0,00%	0,00	53,84	54,18	53,84	54,18	19K	24
03/12/2025	-0,11%	-0,06	53,84	53,80	53,73	54,17	31K	21
02/12/2025	0,13%	0,07	53,90	53,90	53,53	53,90	32K	85
01/12/2025	0,43%	0,23	53,83	53,83	53,39	53,83	89K	61
28/11/2025	-0,20%	-0,11	53,60	53,83	53,50	53,83	48K	23
27/11/2025	0,28%	0,15	53,71	53,28	53,28	53,75	20K	93
26/11/2025	0,19%	0,10	53,56	53,39	53,35	53,56	141K	2.185
25/11/2025	0,66%	0,35	53,46	53,23	53,21	53,47	32K	48
24/11/2025	0,45%	0,24	53,11	53,20	53,11	53,64	270K	46
21/11/2025	-0,40%	-0,21	52,87	53,26	52,86	53,43	5M	110
19/11/2025	-0,13%	-0,07	53,08	53,58	52,85	53,58	610K	142
18/11/2025	-0,17%	-0,09	53,15	52,98	52,83	53,15	134K	1.464
17/11/2025	-0,63%	-0,34	53,24	53,58	53,00	53,58	95K	246
14/11/2025	0,94%	0,50	53,58	52,90	52,90	53,58	3M	33
13/11/2025	-0,11%	-0,06	53,08	53,30	53,03	53,30	2M	1.808
12/11/2025	-1,45%	-0,78	53,14	53,21	53,06	53,33	54K	155
11/11/2025	1,76%	0,93	53,92	52,94	52,94	53,92	667K	54
10/11/2025	-0,08%	-0,04	52,99	53,03	52,83	53,03	1M	66
07/11/2025	0,86%	0,45	53,03	52,76	52,63	53,03	22K	57
06/11/2025	-0,87%	-0,46	52,58	53,04	52,58	53,04	2M	62
05/11/2025	-0,09%	-0,05	53,04	53,04	52,63	53,04	602K	442
04/11/2025	0,68%	0,36	53,09	52,73	52,64	53,09	59K	250
03/11/2025	-0,28%	-0,15	52,73	52,88	52,71	53,13	93K	223
31/10/2025	0,11%	0,06	52,88	53,10	52,69	53,10	140K	260
30/10/2025	-0,04%	-0,02	52,82	52,75	52,70	52,86	188K	120
29/10/2025	-0,25%	-0,13	52,84	53,19	52,84	53,19	172K	1.546
28/10/2025	-0,08%	-0,04	52,97	52,99	52,80	52,99	543K	55
27/10/2025	0,23%	0,12	53,01	52,89	52,83	53,01	266K	3.361
24/10/2025	0,69%	0,36	52,89	52,54	52,54	52,89	67K	31
23/10/2025	0,29%	0,15	52,53	52,37	52,28	52,54	45K	231
22/10/2025	0,34%	0,18	52,38	52,20	52,14	52,39	1M	190
21/10/2025	0,38%	0,20	52,20	52,24	52,10	52,27	64K	78
20/10/2025	-0,34%	-0,18	52,00	52,61	51,60	52,61	2M	2.067
17/10/2025	-0,23%	-0,12	52,18	52,11	52,11	52,30	12K	45
16/10/2025	-0,29%	-0,15	52,30	52,32	52,16	52,50	1M	190
15/10/2025	0,77%	0,40	52,45	51,82	51,82	52,69	1M	749
14/10/2025	-0,27%	-0,14	52,05	52,10	51,90	52,39	5M	346
13/10/2025	0,08%	0,04	52,19	52,15	52,10	52,39	64K	130
10/10/2025	-0,08%	-0,04	52,15	52,27	52,14	52,39	1M	304
09/10/2025	0,27%	0,14	52,19	52,10	52,10	52,27	34K	24
08/10/2025	0,23%	0,12	52,05	51,93	51,93	52,18	243K	40
07/10/2025	-0,33%	-0,17	51,93	52,11	51,93	52,13	194K	39
06/10/2025	0,19%	0,10	52,10	52,00	52,00	52,15	195K	1.557
03/10/2025	-0,23%	-0,12	52,00	52,21	52,00	52,22	1M	517
02/10/2025	-0,17%	-0,09	52,12	52,32	52,01	52,32	129K	26
01/10/2025	-0,02%	-0,01	52,21	52,16	52,01	52,22	60K	39
30/09/2025	-	-	52,22	52,19	52,03	52,24	971K	1.881

Date,Open,High,Low,Close,Volume
15-Apr-26,55.34,55.90,55.34,55.61,262068
14-Apr-26,55.00,55.37,54.93,55.06,30129
13-Apr-26,54.63,55.23,54.63,55.12,59013
10-Apr-26,54.72,55.14,54.48,55.14,72037
09-Apr-26,54.58,55.00,54.58,54.88,95365
08-Apr-26,54.58,54.86,54.18,54.78,127241
07-Apr-26,54.20,54.61,53.95,54.49,274212
06-Apr-26,54.38,54.63,53.80,54.21,184460
02-Apr-26,54.08,54.73,53.79,53.84,19659
01-Apr-26,53.96,54.57,53.96,54.41,81800
31-Mar-26,53.68,54.12,53.68,53.96,140889
30-Mar-26,54.09,54.09,53.68,53.87,48351
27-Mar-26,53.95,54.13,53.95,53.98,32087
26-Mar-26,54.03,54.23,53.21,54.03,1037754
25-Mar-26,54.22,54.22,54.03,54.05,27677
24-Mar-26,54.10,54.25,54.10,54.24,10615
23-Mar-26,54.85,54.90,54.07,54.26,68943
20-Mar-26,54.49,54.49,54.10,54.30,16388
19-Mar-26,54.77,54.77,54.17,54.30,67157
18-Mar-26,54.10,55.04,54.10,54.44,52352
17-Mar-26,54.27,54.60,54.19,54.30,152919
16-Mar-26,54.11,54.70,54.11,54.27,30920
13-Mar-26,54.70,54.70,53.84,53.84,216445
12-Mar-26,54.33,54.35,54.23,54.35,14992
11-Mar-26,54.20,54.50,54.20,54.40,162663
10-Mar-26,54.31,54.47,54.28,54.28,19866
09-Mar-26,54.16,54.16,53.95,54.13,352812
06-Mar-26,54.46,54.51,54.16,54.16,104429
05-Mar-26,54.65,54.72,54.50,54.69,694654
04-Mar-26,55.03,55.03,54.59,54.65,57903
03-Mar-26,54.87,55.16,54.71,55.13,29024
02-Mar-26,54.87,54.87,54.32,54.86,245985
27-Feb-26,54.87,55.03,54.33,54.64,110521
26-Feb-26,54.66,54.87,54.54,54.72,119172
25-Feb-26,54.42,54.87,54.32,54.32,34547
24-Feb-26,54.48,55.02,54.32,54.35,55194
23-Feb-26,54.46,54.46,54.24,54.45,29029
20-Feb-26,54.06,54.48,54.06,54.31,19948
19-Feb-26,54.28,54.35,54.10,54.10,29191
18-Feb-26,54.31,54.48,53.89,54.28,51612
13-Feb-26,54.14,54.33,54.00,54.33,78157
12-Feb-26,54.22,54.22,53.97,54.14,89112
11-Feb-26,53.95,54.11,53.85,53.85,58809
10-Feb-26,53.89,54.29,53.89,54.29,47734
09-Feb-26,54.43,54.43,53.90,54.00,28049
06-Feb-26,53.95,53.95,53.77,53.95,69173
05-Feb-26,54.01,54.17,53.99,54.00,84659
04-Feb-26,54.01,54.21,54.01,54.03,215989
03-Feb-26,54.44,54.44,54.01,54.13,93299
02-Feb-26,54.15,54.48,54.07,54.48,106987
30-Jan-26,54.05,54.35,54.05,54.15,286311
29-Jan-26,54.12,54.21,53.78,54.16,46033
28-Jan-26,54.01,54.13,53.87,53.97,68046
27-Jan-26,53.90,54.14,53.89,54.13,89929
26-Jan-26,53.81,54.50,53.78,53.78,1195776
23-Jan-26,53.35,53.89,53.35,53.89,228834
22-Jan-26,53.44,53.67,53.04,53.04,1321338
21-Jan-26,53.71,53.71,53.34,53.35,1177393
20-Jan-26,53.62,53.82,53.47,53.67,104166
19-Jan-26,53.59,53.71,53.54,53.69,46314
16-Jan-26,53.88,53.90,53.50,53.59,16765
15-Jan-26,53.88,53.88,53.48,53.51,31601
14-Jan-26,53.69,53.86,53.55,53.68,340078
13-Jan-26,53.92,53.94,53.73,53.75,23561
12-Jan-26,54.13,54.34,53.69,53.95,46038
09-Jan-26,53.99,54.20,53.17,53.85,1534056
08-Jan-26,54.21,54.37,53.75,54.23,93692
07-Jan-26,54.40,54.41,53.84,53.90,42372
06-Jan-26,53.94,54.47,53.74,53.98,176805
05-Jan-26,54.68,54.68,54.00,54.67,51050
02-Jan-26,54.47,54.47,53.95,54.24,75994
30-Dec-25,54.54,54.68,53.95,54.16,48928
29-Dec-25,54.27,54.47,54.00,54.21,240627
26-Dec-25,53.66,54.67,53.66,54.16,79032
23-Dec-25,54.33,54.33,53.68,53.81,41037
22-Dec-25,53.65,54.11,53.65,53.80,141637
19-Dec-25,54.03,54.03,53.49,53.65,1138143
18-Dec-25,54.03,54.03,53.41,54.03,18739
17-Dec-25,53.66,53.72,53.49,53.51,66354
16-Dec-25,53.60,54.20,53.60,53.65,47696
15-Dec-25,54.80,54.80,53.73,53.97,33307
12-Dec-25,56.97,56.97,53.80,54.29,182866
11-Dec-25,53.56,58.10,53.52,54.18,850604
10-Dec-25,53.51,53.80,53.05,53.17,88486
09-Dec-25,54.29,54.29,53.42,53.71,110772
08-Dec-25,53.81,53.82,53.70,53.71,1164235
05-Dec-25,53.84,54.18,53.70,54.18,23129
04-Dec-25,54.18,54.18,53.84,53.84,19197
03-Dec-25,53.80,54.17,53.73,53.84,30933
02-Dec-25,53.90,53.90,53.53,53.90,31873
01-Dec-25,53.83,53.83,53.39,53.83,89380
28-Nov-25,53.83,53.83,53.50,53.60,48224
27-Nov-25,53.28,53.75,53.28,53.71,19517
26-Nov-25,53.39,53.56,53.35,53.56,140895
25-Nov-25,53.23,53.47,53.21,53.46,32142
24-Nov-25,53.20,53.64,53.11,53.11,269579
21-Nov-25,53.26,53.43,52.86,52.87,4939427
19-Nov-25,53.58,53.58,52.85,53.08,609618
18-Nov-25,52.98,53.15,52.83,53.15,133635
17-Nov-25,53.58,53.58,53.00,53.24,94617
14-Nov-25,52.90,53.58,52.90,53.58,2682775
13-Nov-25,53.30,53.30,53.03,53.08,1754672
12-Nov-25,53.21,53.33,53.06,53.14,54440
11-Nov-25,52.94,53.92,52.94,53.92,667469
10-Nov-25,53.03,53.03,52.83,52.99,1096874
07-Nov-25,52.76,53.03,52.63,53.03,21838
06-Nov-25,53.04,53.04,52.58,52.58,2146032
05-Nov-25,53.04,53.04,52.63,53.04,601982
04-Nov-25,52.73,53.09,52.64,53.09,58914
03-Nov-25,52.88,53.13,52.71,52.73,93036
31-Oct-25,53.10,53.10,52.69,52.88,139909
30-Oct-25,52.75,52.86,52.70,52.82,188500
29-Oct-25,53.19,53.19,52.84,52.84,171847
28-Oct-25,52.99,52.99,52.80,52.97,542586
27-Oct-25,52.89,53.01,52.83,53.01,266317
24-Oct-25,52.54,52.89,52.54,52.89,66939
23-Oct-25,52.37,52.54,52.28,52.53,44559
22-Oct-25,52.20,52.39,52.14,52.38,1270882
21-Oct-25,52.24,52.27,52.10,52.20,64110
20-Oct-25,52.61,52.61,51.60,52.00,2318530
17-Oct-25,52.11,52.30,52.11,52.18,11849
16-Oct-25,52.32,52.50,52.16,52.30,1176086
15-Oct-25,51.82,52.69,51.82,52.45,1256915
14-Oct-25,52.10,52.39,51.90,52.05,5287954
13-Oct-25,52.15,52.39,52.10,52.19,64116
10-Oct-25,52.27,52.39,52.14,52.15,1124473
09-Oct-25,52.10,52.27,52.10,52.19,34423
08-Oct-25,51.93,52.18,51.93,52.05,243390
07-Oct-25,52.11,52.13,51.93,51.93,194292
06-Oct-25,52.00,52.15,52.00,52.10,195468
03-Oct-25,52.21,52.22,52.00,52.00,1091014
02-Oct-25,52.32,52.32,52.01,52.12,128812
01-Oct-25,52.16,52.22,52.01,52.21,60414
30-Sep-25,52.19,52.24,52.03,52.22,970590

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOAT11