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
16/07/2026	-0,16%	-0,09	56,64	56,75	56,61	56,87	181K	80
15/07/2026	0,18%	0,10	56,73	56,81	56,52	56,81	73K	46
14/07/2026	0,02%	0,01	56,63	56,85	56,48	56,85	54K	32
13/07/2026	0,00%	0,00	56,62	56,69	56,44	56,84	133K	89
10/07/2026	0,32%	0,18	56,62	56,30	56,30	56,78	20K	18
09/07/2026	-0,28%	-0,16	56,44	56,70	56,13	56,70	70K	48
08/07/2026	0,25%	0,14	56,60	56,58	56,42	56,60	120K	22
07/07/2026	0,09%	0,05	56,46	56,44	56,13	56,50	171K	30
06/07/2026	0,28%	0,16	56,41	56,45	56,25	56,45	55K	20
03/07/2026	0,11%	0,06	56,25	56,19	56,10	56,34	22K	18
02/07/2026	-0,02%	-0,01	56,19	56,20	56,13	56,45	592K	22
01/07/2026	-0,05%	-0,03	56,20	56,21	56,12	56,39	460K	138
30/06/2026	0,30%	0,17	56,23	55,81	55,81	56,24	430K	260
29/06/2026	-0,32%	-0,18	56,06	56,24	55,61	56,24	212K	1.155
26/06/2026	0,43%	0,24	56,24	56,00	56,00	56,33	22K	15
25/06/2026	-0,43%	-0,24	56,00	56,24	56,00	56,24	40K	18
24/06/2026	-0,16%	-0,09	56,24	56,28	56,09	56,30	283K	14
23/06/2026	0,23%	0,13	56,33	55,40	55,40	56,33	37K	65
22/06/2026	0,20%	0,11	56,20	56,66	56,20	56,66	10K	25
19/06/2026	-0,20%	-0,11	56,09	56,41	56,09	56,41	29K	23
18/06/2026	-0,04%	-0,02	56,20	56,79	56,05	56,79	77K	40
17/06/2026	-0,57%	-0,32	56,22	56,54	55,82	56,84	262K	231
16/06/2026	0,25%	0,14	56,54	56,10	56,10	56,54	21K	25
15/06/2026	-0,09%	-0,05	56,40	56,75	56,10	56,75	21K	62
12/06/2026	0,34%	0,19	56,45	56,16	56,12	56,45	289K	30
11/06/2026	1,31%	0,73	56,26	55,74	55,59	56,26	35K	30
10/06/2026	-1,10%	-0,62	55,53	56,11	55,27	56,37	136K	199
09/06/2026	0,74%	0,41	56,15	55,74	55,20	56,22	62K	42
08/06/2026	-0,41%	-0,23	55,74	55,97	55,60	56,38	66K	89
05/06/2026	-0,43%	-0,24	55,97	56,46	55,97	56,46	233K	24
03/06/2026	-0,25%	-0,14	56,21	56,65	56,20	56,66	21K	23
02/06/2026	0,00%	0,00	56,35	56,22	56,22	56,45	10K	86
01/06/2026	-0,28%	-0,16	56,35	56,51	55,78	56,59	106K	40
29/05/2026	0,11%	0,06	56,51	56,51	56,17	57,32	347K	926
28/05/2026	0,34%	0,19	56,45	56,26	56,26	56,48	28K	23
27/05/2026	0,34%	0,19	56,26	56,10	56,10	56,46	35K	20
26/05/2026	-0,21%	-0,12	56,07	55,99	55,75	56,25	102K	868
25/05/2026	0,38%	0,21	56,19	55,98	55,52	56,20	43K	32
22/05/2026	0,00%	0,00	55,98	55,98	55,52	55,98	85K	14
21/05/2026	0,18%	0,10	55,98	55,66	55,46	55,98	126K	272
20/05/2026	0,25%	0,14	55,88	55,68	55,68	56,11	23K	22
19/05/2026	-0,11%	-0,06	55,74	56,18	55,74	56,18	27K	16
18/05/2026	-0,62%	-0,35	55,80	56,18	55,73	56,18	110K	31
15/05/2026	0,07%	0,04	56,15	56,11	55,40	56,15	128K	37
14/05/2026	0,23%	0,13	56,11	55,98	55,98	56,12	121K	17
13/05/2026	-0,02%	-0,01	55,98	56,02	55,79	56,14	66K	24
12/05/2026	0,23%	0,13	55,99	55,59	55,23	55,99	87K	42
11/05/2026	-0,52%	-0,29	55,86	56,08	55,69	56,08	130K	51
08/05/2026	0,63%	0,35	56,15	56,34	56,15	56,34	12K	15
07/05/2026	1,12%	0,62	55,80	55,74	55,74	56,16	105K	103
06/05/2026	-0,83%	-0,46	55,18	55,78	55,17	55,82	78K	161
05/05/2026	0,16%	0,09	55,64	55,55	55,44	55,64	146K	25
04/05/2026	-0,11%	-0,06	55,55	55,61	55,55	55,88	46K	88
30/04/2026	0,11%	0,06	55,61	55,55	55,51	55,67	651K	21
29/04/2026	-0,36%	-0,20	55,55	55,92	55,12	56,95	727K	343
28/04/2026	0,25%	0,14	55,75	55,62	55,59	55,75	244K	28
27/04/2026	-0,14%	-0,08	55,61	55,69	55,55	56,13	193K	1.596
24/04/2026	-0,05%	-0,03	55,69	55,72	55,67	56,40	29K	27
23/04/2026	0,00%	0,00	55,72	55,94	55,72	56,76	95K	25
22/04/2026	1,68%	0,92	55,72	55,42	55,42	56,53	94K	363
20/04/2026	-1,40%	-0,78	54,80	55,58	54,80	55,92	51K	25
17/04/2026	0,22%	0,12	55,58	55,46	55,46	55,75	50K	20
16/04/2026	-0,27%	-0,15	55,46	55,47	55,46	55,67	571K	31
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	-	-	54,24	54,47	53,95	54,47	76K	130

Date,Open,High,Low,Close,Volume
16-Jul-26,56.75,56.87,56.61,56.64,180862
15-Jul-26,56.81,56.81,56.52,56.73,72595
14-Jul-26,56.85,56.85,56.48,56.63,54430
13-Jul-26,56.69,56.84,56.44,56.62,132993
10-Jul-26,56.30,56.78,56.30,56.62,19742
09-Jul-26,56.70,56.70,56.13,56.44,70031
08-Jul-26,56.58,56.60,56.42,56.60,120253
07-Jul-26,56.44,56.50,56.13,56.46,170760
06-Jul-26,56.45,56.45,56.25,56.41,54847
03-Jul-26,56.19,56.34,56.10,56.25,21876
02-Jul-26,56.20,56.45,56.13,56.19,592469
01-Jul-26,56.21,56.39,56.12,56.20,459641
30-Jun-26,55.81,56.24,55.81,56.23,429555
29-Jun-26,56.24,56.24,55.61,56.06,212247
26-Jun-26,56.00,56.33,56.00,56.24,22051
25-Jun-26,56.24,56.24,56.00,56.00,40026
24-Jun-26,56.28,56.30,56.09,56.24,282931
23-Jun-26,55.40,56.33,55.40,56.33,37064
22-Jun-26,56.66,56.66,56.20,56.20,9914
19-Jun-26,56.41,56.41,56.09,56.09,28990
18-Jun-26,56.79,56.79,56.05,56.20,76961
17-Jun-26,56.54,56.84,55.82,56.22,262213
16-Jun-26,56.10,56.54,56.10,56.54,20765
15-Jun-26,56.75,56.75,56.10,56.40,21283
12-Jun-26,56.16,56.45,56.12,56.45,288889
11-Jun-26,55.74,56.26,55.59,56.26,34907
10-Jun-26,56.11,56.37,55.27,55.53,136083
09-Jun-26,55.74,56.22,55.20,56.15,61606
08-Jun-26,55.97,56.38,55.60,55.74,66343
05-Jun-26,56.46,56.46,55.97,55.97,233455
03-Jun-26,56.65,56.66,56.20,56.21,21032
02-Jun-26,56.22,56.45,56.22,56.35,10317
01-Jun-26,56.51,56.59,55.78,56.35,106068
29-May-26,56.51,57.32,56.17,56.51,346930
28-May-26,56.26,56.48,56.26,56.45,27835
27-May-26,56.10,56.46,56.10,56.26,35427
26-May-26,55.99,56.25,55.75,56.07,101795
25-May-26,55.98,56.20,55.52,56.19,42947
22-May-26,55.98,55.98,55.52,55.98,84857
21-May-26,55.66,55.98,55.46,55.98,126091
20-May-26,55.68,56.11,55.68,55.88,23196
19-May-26,56.18,56.18,55.74,55.74,26776
18-May-26,56.18,56.18,55.73,55.80,109960
15-May-26,56.11,56.15,55.40,56.15,128159
14-May-26,55.98,56.12,55.98,56.11,120964
13-May-26,56.02,56.14,55.79,55.98,65913
12-May-26,55.59,55.99,55.23,55.99,87047
11-May-26,56.08,56.08,55.69,55.86,130472
08-May-26,56.34,56.34,56.15,56.15,12110
07-May-26,55.74,56.16,55.74,55.80,104692
06-May-26,55.78,55.82,55.17,55.18,77794
05-May-26,55.55,55.64,55.44,55.64,146442
04-May-26,55.61,55.88,55.55,55.55,46367
30-Apr-26,55.55,55.67,55.51,55.61,651450
29-Apr-26,55.92,56.95,55.12,55.55,726672
28-Apr-26,55.62,55.75,55.59,55.75,244069
27-Apr-26,55.69,56.13,55.55,55.61,193173
24-Apr-26,55.72,56.40,55.67,55.69,28670
23-Apr-26,55.94,56.76,55.72,55.72,94880
22-Apr-26,55.42,56.53,55.42,55.72,93788
20-Apr-26,55.58,55.92,54.80,54.80,51104
17-Apr-26,55.46,55.75,55.46,55.58,49793
16-Apr-26,55.47,55.67,55.46,55.46,570713
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

*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