Cotação atual, histórico e gráfico do papel: GOAT11
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 |
| 03/07/2025 | 0,23% | 0,12 | 51,47 | 51,57 | 51,35 | 51,57 | 80K | 84 |
| 02/07/2025 | -0,08% | -0,04 | 51,35 | 51,31 | 51,25 | 51,39 | 81K | 59 |
| 01/07/2025 | 0,57% | 0,29 | 51,39 | 51,47 | 51,15 | 51,47 | 206K | 108 |
| 27/06/2025 | -0,10% | -0,05 | 51,10 | 51,34 | 51,10 | 51,34 | 90K | 106 |
| 26/06/2025 | 0,25% | 0,13 | 51,15 | 51,05 | 50,99 | 51,21 | 556K | 159 |
| 25/06/2025 | -0,04% | -0,02 | 51,02 | 51,15 | 50,61 | 51,15 | 252K | 61 |
| 24/06/2025 | 0,37% | 0,19 | 51,04 | 50,90 | 50,90 | 51,13 | 2M | 367 |
|
|
| 23/06/2025 | -0,10% | -0,05 | 50,85 | 50,95 | 50,80 | 51,00 | 1M | 140 |
| 20/06/2025 | 0,39% | 0,20 | 50,90 | 50,94 | 50,75 | 50,95 | 948K | 404 |
| 18/06/2025 | 0,08% | 0,04 | 50,70 | 50,86 | 50,64 | 50,86 | 98K | 40 |
| 17/06/2025 | 0,02% | 0,01 | 50,66 | 50,96 | 50,65 | 51,25 | 178K | 333 |
| 16/06/2025 | -0,04% | -0,02 | 50,65 | 50,68 | 50,58 | 50,99 | 1M | 46 |
| 13/06/2025 | -0,16% | -0,08 | 50,67 | 50,75 | 50,52 | 51,01 | 2M | 73 |
| 12/06/2025 | 0,24% | 0,12 | 50,75 | 51,00 | 50,65 | 51,00 | 713K | 82 |
| 11/06/2025 | -0,12% | -0,06 | 50,63 | 51,00 | 50,51 | 51,00 | 2M | 223 |
| 10/06/2025 | -0,12% | -0,06 | 50,69 | 50,98 | 50,66 | 50,98 | 328K | 589 |
| 09/06/2025 | 0,14% | 0,07 | 50,75 | 50,70 | 50,62 | 51,04 | 105K | 58 |
| 06/06/2025 | -0,08% | -0,04 | 50,68 | 50,78 | 50,68 | 50,93 | 2M | 85 |
| 05/06/2025 | -0,28% | -0,14 | 50,72 | 51,15 | 50,71 | 51,15 | 350K | 573 |
| 04/06/2025 | 0,08% | 0,04 | 50,86 | 51,04 | 50,81 | 51,04 | 151K | 58 |
| 03/06/2025 | -0,16% | -0,08 | 50,82 | 51,23 | 50,82 | 51,23 | 245K | 88 |
| 02/06/2025 | -0,29% | -0,15 | 50,90 | 50,97 | 50,84 | 51,00 | 152K | 222 |
| 30/05/2025 | 0,02% | 0,01 | 51,05 | 50,82 | 50,81 | 53,18 | 1M | 3.380 |
| 29/05/2025 | -0,02% | -0,01 | 51,04 | 51,22 | 50,91 | 51,41 | 2M | 1.828 |
| 28/05/2025 | -0,04% | -0,02 | 51,05 | 51,23 | 50,98 | 51,23 | 534K | 7.173 |
| 27/05/2025 | 0,41% | 0,21 | 51,07 | 51,15 | 50,90 | 51,15 | 1M | 12.553 |
| 26/05/2025 | 0,14% | 0,07 | 50,86 | 50,93 | 50,70 | 51,20 | 642K | 80 |
| 23/05/2025 | 0,18% | 0,09 | 50,79 | 50,85 | 50,51 | 50,85 | 236K | 97 |
| 22/05/2025 | -0,02% | -0,01 | 50,70 | 51,04 | 50,58 | 51,04 | 475K | 170 |
| 21/05/2025 | -0,43% | -0,22 | 50,71 | 51,19 | 50,60 | 51,19 | 2M | 162 |
| 20/05/2025 | 1,23% | 0,62 | 50,93 | 50,80 | 50,73 | 51,05 | 4M | 2.205 |
| 19/05/2025 | -1,12% | -0,57 | 50,31 | 51,08 | 50,31 | 51,08 | 6M | 274 |
| 16/05/2025 | 0,32% | 0,16 | 50,88 | 50,85 | 50,74 | 51,09 | 919K | 347 |
| 15/05/2025 | 0,34% | 0,17 | 50,72 | 51,06 | 50,56 | 51,29 | 2M | 590 |
| 14/05/2025 | -13,20% | -7,69 | 50,55 | 50,65 | 50,55 | 51,59 | 2M | 399 |
| 13/05/2025 | 15,28% | 7,72 | 58,24 | 50,67 | 50,62 | 58,24 | 105K | 63 |
| 12/05/2025 | - | - | 50,52 | 50,54 | 50,52 | 50,54 | 101 | 2 |
Date,Open,High,Low,Close,Volume
03-Jul-25,51.57,51.57,51.35,51.47,80244
02-Jul-25,51.31,51.39,51.25,51.35,80832
01-Jul-25,51.47,51.47,51.15,51.39,206473
27-Jun-25,51.34,51.34,51.10,51.10,89703
26-Jun-25,51.05,51.21,50.99,51.15,556344
25-Jun-25,51.15,51.15,50.61,51.02,252013
24-Jun-25,50.90,51.13,50.90,51.04,1600311
23-Jun-25,50.95,51.00,50.80,50.85,1081121
20-Jun-25,50.94,50.95,50.75,50.90,947588
18-Jun-25,50.86,50.86,50.64,50.70,97606
17-Jun-25,50.96,51.25,50.65,50.66,177873
16-Jun-25,50.68,50.99,50.58,50.65,1049393
13-Jun-25,50.75,51.01,50.52,50.67,1574373
12-Jun-25,51.00,51.00,50.65,50.75,713409
11-Jun-25,51.00,51.00,50.51,50.63,2313230
10-Jun-25,50.98,50.98,50.66,50.69,327615
09-Jun-25,50.70,51.04,50.62,50.75,104645
06-Jun-25,50.78,50.93,50.68,50.68,2164244
05-Jun-25,51.15,51.15,50.71,50.72,350272
04-Jun-25,51.04,51.04,50.81,50.86,151444
03-Jun-25,51.23,51.23,50.82,50.82,245288
02-Jun-25,50.97,51.00,50.84,50.90,151910
30-May-25,50.82,53.18,50.81,51.05,1405292
29-May-25,51.22,51.41,50.91,51.04,1856781
28-May-25,51.23,51.23,50.98,51.05,533868
27-May-25,51.15,51.15,50.90,51.07,1406462
26-May-25,50.93,51.20,50.70,50.86,641642
23-May-25,50.85,50.85,50.51,50.79,236317
22-May-25,51.04,51.04,50.58,50.70,474942
21-May-25,51.19,51.19,50.60,50.71,2239243
20-May-25,50.80,51.05,50.73,50.93,4274652
19-May-25,51.08,51.08,50.31,50.31,5979073
16-May-25,50.85,51.09,50.74,50.88,918831
15-May-25,51.06,51.29,50.56,50.72,1587317
14-May-25,50.65,51.59,50.55,50.55,2244164
13-May-25,50.67,58.24,50.62,58.24,104666
12-May-25,50.54,50.54,50.52,50.52,101
*exoneração de responsabilidade e termos de uso