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
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	-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	-	-	54,28	54,31	53,89	54,48	52K	39

Date,Open,High,Low,Close,Volume
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
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

*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