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
14/10/2026	0,82%	0,50	61,62	60,81	60,76	61,66	58K	148
13/10/2026	-0,31%	-0,19	61,12	61,63	60,88	61,71	100K	107
09/10/2026	-0,73%	-0,45	61,31	61,45	61,00	61,45	5M	291
08/10/2026	1,78%	1,08	61,76	60,73	60,15	61,76	46K	53
07/10/2026	1,17%	0,70	60,68	60,58	60,34	60,74	272K	94
06/10/2026	-0,71%	-0,43	59,98	59,16	59,16	61,23	85K	111
05/10/2026	1,98%	1,17	60,41	58,70	58,70	60,79	252K	133
02/10/2026	0,29%	0,17	59,24	59,07	59,01	59,24	1M	57
01/10/2026	-0,19%	-0,11	59,07	59,05	58,92	59,07	2M	72
30/09/2026	0,10%	0,06	59,18	59,16	59,11	59,34	299K	109
29/09/2026	0,27%	0,16	59,12	58,96	58,96	59,28	85K	71
28/09/2026	0,26%	0,15	58,96	59,32	58,51	59,32	326K	1.511
25/09/2026	-0,12%	-0,07	58,81	58,88	58,80	58,99	75K	61
24/09/2026	0,12%	0,07	58,88	58,89	58,70	59,05	141K	53
23/09/2026	0,15%	0,09	58,81	58,72	58,71	59,97	394K	134
22/09/2026	0,38%	0,22	58,72	58,50	58,50	58,77	39K	41
21/09/2026	0,10%	0,06	58,50	58,44	58,31	58,64	144K	136
18/09/2026	-0,02%	-0,01	58,44	58,56	58,23	58,64	59K	45
17/09/2026	0,24%	0,14	58,45	58,12	58,12	58,82	111K	193
16/09/2026	0,09%	0,05	58,31	58,26	58,05	58,62	242K	64
15/09/2026	-0,21%	-0,12	58,26	58,86	58,02	58,86	305K	1.381
14/09/2026	0,12%	0,07	58,38	58,31	57,91	58,41	67K	62
11/09/2026	0,29%	0,17	58,31	58,29	58,25	58,78	108K	45
10/09/2026	0,05%	0,03	58,14	58,01	58,01	58,18	85K	75
09/09/2026	0,36%	0,21	58,11	58,47	57,99	58,47	39K	216
08/09/2026	-3,08%	-1,84	57,90	59,74	57,90	59,81	655K	2.311
04/09/2026	3,16%	1,83	59,74	57,91	57,91	59,74	145K	107
03/09/2026	0,29%	0,17	57,91	57,67	57,67	58,20	157K	53
02/09/2026	0,00%	0,00	57,74	57,92	57,66	58,16	140K	70
01/09/2026	-0,09%	-0,05	57,74	58,27	57,74	58,27	272K	83
31/08/2026	-0,31%	-0,18	57,79	58,27	57,76	58,27	266K	158
28/08/2026	0,19%	0,11	57,97	58,24	57,90	58,24	209K	60
27/08/2026	0,33%	0,19	57,86	58,21	57,67	58,21	75K	98
26/08/2026	0,14%	0,08	57,67	58,18	57,66	58,39	385K	94
25/08/2026	0,05%	0,03	57,59	58,14	57,59	58,38	410K	141
24/08/2026	-0,29%	-0,17	57,56	58,31	57,56	58,34	315K	174
21/08/2026	0,00%	0,00	57,73	57,76	57,54	57,76	135K	43
20/08/2026	0,14%	0,08	57,73	57,65	57,63	57,74	207K	46
19/08/2026	-0,19%	-0,11	57,65	58,00	57,62	60,00	212K	52
18/08/2026	0,09%	0,05	57,76	57,49	57,49	57,78	44K	44
17/08/2026	-0,02%	-0,01	57,71	57,81	57,49	57,81	355K	103
14/08/2026	0,00%	0,00	57,72	57,78	57,23	58,68	74K	88
13/08/2026	0,73%	0,42	57,72	57,35	57,28	57,72	2M	63
12/08/2026	-0,14%	-0,08	57,30	57,38	57,30	57,92	69K	25
11/08/2026	0,17%	0,10	57,38	57,39	57,20	57,39	28K	35
10/08/2026	0,32%	0,18	57,28	57,26	57,10	57,28	57K	57
07/08/2026	0,32%	0,18	57,10	57,26	56,92	57,26	21K	50
06/08/2026	-0,45%	-0,26	56,92	57,28	56,92	57,28	73K	43
05/08/2026	0,44%	0,25	57,18	57,08	57,06	57,27	59K	121
04/08/2026	0,37%	0,21	56,93	56,90	56,74	56,93	74K	50
03/08/2026	0,87%	0,49	56,72	56,50	56,23	56,72	83K	61
31/07/2026	0,12%	0,07	56,23	56,50	55,96	56,50	30K	17
30/07/2026	-0,44%	-0,25	56,16	55,91	55,81	56,28	78K	28
29/07/2026	-0,05%	-0,03	56,41	56,36	56,10	56,41	98K	23
28/07/2026	0,20%	0,11	56,44	56,45	56,33	56,45	2K	7
27/07/2026	0,32%	0,18	56,33	56,15	56,15	56,55	64K	261
24/07/2026	-0,51%	-0,29	56,15	56,60	56,04	56,60	96K	32
23/07/2026	0,52%	0,29	56,44	56,35	55,97	56,73	92K	37
22/07/2026	-0,37%	-0,21	56,15	56,60	56,11	56,60	38K	36
21/07/2026	-0,25%	-0,14	56,36	56,60	56,36	56,60	84K	33
20/07/2026	-0,21%	-0,12	56,50	56,91	56,41	56,91	53K	53
17/07/2026	-0,04%	-0,02	56,62	56,64	56,52	56,89	225K	36
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	-	-	53,84	54,08	53,79	54,73	20K	113

Date,Open,High,Low,Close,Volume
14-Oct-26,60.81,61.66,60.76,61.62,58485
13-Oct-26,61.63,61.71,60.88,61.12,100248
09-Oct-26,61.45,61.45,61.00,61.31,4731526
08-Oct-26,60.73,61.76,60.15,61.76,45962
07-Oct-26,60.58,60.74,60.34,60.68,271946
06-Oct-26,59.16,61.23,59.16,59.98,85406
05-Oct-26,58.70,60.79,58.70,60.41,252289
02-Oct-26,59.07,59.24,59.01,59.24,1242882
01-Oct-26,59.05,59.07,58.92,59.07,1874039
30-Sep-26,59.16,59.34,59.11,59.18,298947
29-Sep-26,58.96,59.28,58.96,59.12,85140
28-Sep-26,59.32,59.32,58.51,58.96,325989
25-Sep-26,58.88,58.99,58.80,58.81,74654
24-Sep-26,58.89,59.05,58.70,58.88,140774
23-Sep-26,58.72,59.97,58.71,58.81,394405
22-Sep-26,58.50,58.77,58.50,58.72,39359
21-Sep-26,58.44,58.64,58.31,58.50,143870
18-Sep-26,58.56,58.64,58.23,58.44,59085
17-Sep-26,58.12,58.82,58.12,58.45,110868
16-Sep-26,58.26,58.62,58.05,58.31,241925
15-Sep-26,58.86,58.86,58.02,58.26,304919
14-Sep-26,58.31,58.41,57.91,58.38,67241
11-Sep-26,58.29,58.78,58.25,58.31,108318
10-Sep-26,58.01,58.18,58.01,58.14,85272
09-Sep-26,58.47,58.47,57.99,58.11,38606
08-Sep-26,59.74,59.81,57.90,57.90,655489
04-Sep-26,57.91,59.74,57.91,59.74,144906
03-Sep-26,57.67,58.20,57.67,57.91,156743
02-Sep-26,57.92,58.16,57.66,57.74,140442
01-Sep-26,58.27,58.27,57.74,57.74,272345
31-Aug-26,58.27,58.27,57.76,57.79,265780
28-Aug-26,58.24,58.24,57.90,57.97,208691
27-Aug-26,58.21,58.21,57.67,57.86,75400
26-Aug-26,58.18,58.39,57.66,57.67,384882
25-Aug-26,58.14,58.38,57.59,57.59,409753
24-Aug-26,58.31,58.34,57.56,57.56,315345
21-Aug-26,57.76,57.76,57.54,57.73,134568
20-Aug-26,57.65,57.74,57.63,57.73,207187
19-Aug-26,58.00,60.00,57.62,57.65,211901
18-Aug-26,57.49,57.78,57.49,57.76,44076
17-Aug-26,57.81,57.81,57.49,57.71,355127
14-Aug-26,57.78,58.68,57.23,57.72,73550
13-Aug-26,57.35,57.72,57.28,57.72,1749698
12-Aug-26,57.38,57.92,57.30,57.30,68820
11-Aug-26,57.39,57.39,57.20,57.38,27604
10-Aug-26,57.26,57.28,57.10,57.28,57298
07-Aug-26,57.26,57.26,56.92,57.10,21253
06-Aug-26,57.28,57.28,56.92,56.92,73184
05-Aug-26,57.08,57.27,57.06,57.18,58539
04-Aug-26,56.90,56.93,56.74,56.93,73660
03-Aug-26,56.50,56.72,56.23,56.72,83093
31-Jul-26,56.50,56.50,55.96,56.23,30306
30-Jul-26,55.91,56.28,55.81,56.16,78398
29-Jul-26,56.36,56.41,56.10,56.41,98318
28-Jul-26,56.45,56.45,56.33,56.44,2425
27-Jul-26,56.15,56.55,56.15,56.33,63634
24-Jul-26,56.60,56.60,56.04,56.15,95519
23-Jul-26,56.35,56.73,55.97,56.44,92469
22-Jul-26,56.60,56.60,56.11,56.15,38162
21-Jul-26,56.60,56.60,56.36,56.36,83948
20-Jul-26,56.91,56.91,56.41,56.50,52665
17-Jul-26,56.64,56.89,56.52,56.62,224712
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

*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