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
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	0,13%	0,07	52,22	52,19	52,03	52,24	971K	1.881
29/09/2025	0,06%	0,03	52,15	52,12	52,11	52,27	335K	2.903
26/09/2025	-0,06%	-0,03	52,12	51,67	51,67	52,27	134K	29
25/09/2025	0,10%	0,05	52,15	52,00	52,00	52,21	39K	22
24/09/2025	0,04%	0,02	52,10	52,48	52,04	52,48	144K	226
23/09/2025	-0,10%	-0,05	52,08	52,13	51,98	52,28	49K	113
22/09/2025	-0,10%	-0,05	52,13	52,15	52,01	52,15	575K	1.381
19/09/2025	0,19%	0,10	52,18	52,09	52,06	52,26	482K	229
18/09/2025	-0,29%	-0,15	52,08	52,25	52,05	52,25	440K	35
17/09/2025	0,50%	0,26	52,23	52,03	52,01	52,23	1M	40
16/09/2025	-0,17%	-0,09	51,97	52,06	51,92	52,11	132K	31
15/09/2025	0,12%	0,06	52,06	52,07	51,94	52,07	58K	24
12/09/2025	0,04%	0,02	52,00	51,98	51,87	52,03	90K	61
11/09/2025	0,37%	0,19	51,98	51,87	51,87	51,98	48K	72
10/09/2025	0,15%	0,08	51,79	51,71	51,71	51,88	127K	50
09/09/2025	0,19%	0,10	51,71	51,61	51,56	51,71	196K	1.251
08/09/2025	0,00%	0,00	51,61	51,62	51,42	51,73	32K	43
05/09/2025	0,17%	0,09	51,61	51,52	51,45	51,79	28K	60
04/09/2025	0,00%	0,00	51,52	51,54	51,44	51,54	23K	75
03/09/2025	-0,04%	-0,02	51,52	51,85	51,40	51,85	78K	55
02/09/2025	-0,27%	-0,14	51,54	51,96	51,40	51,96	133K	302
01/09/2025	-0,23%	-0,12	51,68	52,08	51,56	52,08	117K	44
29/08/2025	-0,31%	-0,16	51,80	51,78	51,70	51,89	44K	135
28/08/2025	0,50%	0,26	51,96	51,99	51,65	52,17	76K	33
27/08/2025	-0,12%	-0,06	51,70	51,78	51,66	51,83	16K	215
26/08/2025	0,23%	0,12	51,76	51,80	51,40	51,80	116K	207
25/08/2025	0,19%	0,10	51,64	51,71	51,51	52,63	889K	648
22/08/2025	0,51%	0,26	51,54	51,30	51,28	51,59	64K	18
21/08/2025	-0,43%	-0,22	51,28	51,46	51,26	51,50	137K	255
20/08/2025	0,00%	0,00	51,50	51,50	51,39	51,54	121K	728
19/08/2025	-0,62%	-0,32	51,50	52,00	51,50	52,00	168K	398
18/08/2025	0,17%	0,09	51,82	51,90	51,76	51,91	110K	351
15/08/2025	-	-	51,73	51,77	51,22	52,15	2M	93

Date,Open,High,Low,Close,Volume
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
29-Sep-25,52.12,52.27,52.11,52.15,334751
26-Sep-25,51.67,52.27,51.67,52.12,134322
25-Sep-25,52.00,52.21,52.00,52.15,39168
24-Sep-25,52.48,52.48,52.04,52.10,143972
23-Sep-25,52.13,52.28,51.98,52.08,48812
22-Sep-25,52.15,52.15,52.01,52.13,574575
19-Sep-25,52.09,52.26,52.06,52.18,482317
18-Sep-25,52.25,52.25,52.05,52.08,440263
17-Sep-25,52.03,52.23,52.01,52.23,1183213
16-Sep-25,52.06,52.11,51.92,51.97,131535
15-Sep-25,52.07,52.07,51.94,52.06,57705
12-Sep-25,51.98,52.03,51.87,52.00,90224
11-Sep-25,51.87,51.98,51.87,51.98,48166
10-Sep-25,51.71,51.88,51.71,51.79,126987
09-Sep-25,51.61,51.71,51.56,51.71,195547
08-Sep-25,51.62,51.73,51.42,51.61,31774
05-Sep-25,51.52,51.79,51.45,51.61,27510
04-Sep-25,51.54,51.54,51.44,51.52,22770
03-Sep-25,51.85,51.85,51.40,51.52,78400
02-Sep-25,51.96,51.96,51.40,51.54,132952
01-Sep-25,52.08,52.08,51.56,51.68,116582
29-Aug-25,51.78,51.89,51.70,51.80,44220
28-Aug-25,51.99,52.17,51.65,51.96,76378
27-Aug-25,51.78,51.83,51.66,51.70,16451
26-Aug-25,51.80,51.80,51.40,51.76,116320
25-Aug-25,51.71,52.63,51.51,51.64,889448
22-Aug-25,51.30,51.59,51.28,51.54,64129
21-Aug-25,51.46,51.50,51.26,51.28,136666
20-Aug-25,51.50,51.54,51.39,51.50,120981
19-Aug-25,52.00,52.00,51.50,51.50,167638
18-Aug-25,51.90,51.91,51.76,51.82,109560
15-Aug-25,51.77,52.15,51.22,51.73,2386102

*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