Cotação atual, histórico e gráfico do papel: GOAU3

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 GOAU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/07/2025	-1,38%	-0,13	9,26	9,45	9,19	9,45	99K	62
14/07/2025	0,86%	0,08	9,39	9,33	9,26	9,49	225K	143
11/07/2025	-1,59%	-0,15	9,31	9,46	9,29	9,46	171K	119
10/07/2025	0,64%	0,06	9,46	9,25	9,25	9,68	661K	313
09/07/2025	-0,32%	-0,03	9,40	9,34	9,34	9,49	148K	105
08/07/2025	0,64%	0,06	9,43	9,32	9,32	9,52	665K	341
07/07/2025	-0,21%	-0,02	9,37	9,39	9,28	9,46	415K	166

04/07/2025	0,11%	0,01	9,39	9,47	9,35	9,47	96K	76
03/07/2025	1,19%	0,11	9,38	9,27	9,27	9,55	231K	165
02/07/2025	3,81%	0,34	9,27	9,05	9,05	9,41	153K	111
01/07/2025	0,79%	0,07	8,93	9,00	8,85	9,08	274K	166
27/06/2025	-2,10%	-0,19	8,86	8,99	8,82	8,99	170K	104
26/06/2025	2,38%	0,21	9,05	8,88	8,84	9,05	98K	74
25/06/2025	-0,90%	-0,08	8,84	8,90	8,72	8,90	96K	88
24/06/2025	0,00%	0,00	8,92	8,98	8,92	9,09	170K	116
23/06/2025	-3,88%	-0,36	8,92	9,20	8,86	9,20	290K	179
20/06/2025	1,42%	0,13	9,28	9,15	8,96	9,28	179K	76
18/06/2025	-0,11%	-0,01	9,15	9,16	9,09	9,30	211K	126
17/06/2025	-2,03%	-0,19	9,16	9,40	9,14	9,40	81K	62
16/06/2025	1,41%	0,13	9,35	9,22	9,17	9,46	314K	143
13/06/2025	0,55%	0,05	9,22	9,19	9,19	9,34	93K	52
12/06/2025	-0,11%	-0,01	9,17	9,19	9,13	9,45	308K	189
11/06/2025	-3,67%	-0,35	9,18	9,53	9,14	9,53	214K	76
10/06/2025	-0,73%	-0,07	9,53	9,56	9,50	9,74	502K	127
09/06/2025	3,78%	0,35	9,60	9,11	9,11	9,67	552K	183
06/06/2025	1,76%	0,16	9,25	9,18	9,17	9,28	191K	65
05/06/2025	1,56%	0,14	9,09	9,05	9,05	9,30	375K	207
04/06/2025	0,45%	0,04	8,95	8,95	8,89	9,03	229K	98
03/06/2025	1,25%	0,11	8,91	8,89	8,75	8,95	216K	146
02/06/2025	2,68%	0,23	8,80	8,55	8,55	8,96	375K	230
30/05/2025	-2,39%	-0,21	8,57	8,71	8,46	8,71	247K	206
29/05/2025	-1,13%	-0,10	8,78	8,91	8,77	8,94	145K	82
28/05/2025	-0,78%	-0,07	8,88	8,99	8,74	8,99	166K	109
27/05/2025	2,52%	0,22	8,95	8,66	8,60	8,96	435K	235
26/05/2025	0,11%	0,01	8,73	8,73	8,46	8,81	173K	114
23/05/2025	0,23%	0,02	8,72	8,69	8,61	8,80	142K	104
22/05/2025	0,69%	0,06	8,70	8,70	8,65	8,85	567K	186
21/05/2025	-1,82%	-0,16	8,64	8,77	8,64	8,83	341K	181
20/05/2025	-0,90%	-0,08	8,80	8,95	8,78	8,95	222K	102
19/05/2025	0,57%	0,05	8,88	8,85	8,75	8,95	312K	172
16/05/2025	0,23%	0,02	8,83	8,82	8,71	8,86	475K	116
15/05/2025	-0,45%	-0,04	8,81	8,90	8,75	8,90	209K	131
14/05/2025	0,68%	0,06	8,85	8,79	8,62	9,07	363K	222
13/05/2025	1,62%	0,14	8,79	8,65	8,57	8,83	236K	140
12/05/2025	2,49%	0,21	8,65	8,54	8,54	8,80	287K	175
09/05/2025	-1,86%	-0,16	8,44	8,52	8,27	8,65	618K	308
08/05/2025	2,26%	0,19	8,60	8,55	8,49	8,61	295K	137
07/05/2025	-1,41%	-0,12	8,41	8,55	8,38	8,63	250K	153
06/05/2025	0,24%	0,02	8,53	8,52	8,52	8,65	179K	98
05/05/2025	-1,28%	-0,11	8,51	8,68	8,51	8,68	346K	168
02/05/2025	-0,58%	-0,05	8,62	8,81	8,60	8,81	320K	178
30/04/2025	-1,25%	-0,11	8,67	8,88	8,58	8,88	194K	143
29/04/2025	-0,11%	-0,01	8,78	8,73	8,70	8,92	260K	178
28/04/2025	1,38%	0,12	8,79	8,77	8,74	8,89	227K	130
25/04/2025	-1,25%	-0,11	8,67	8,80	8,67	8,80	317K	177
24/04/2025	1,15%	0,10	8,78	8,68	8,68	8,84	378K	184
23/04/2025	0,46%	0,04	8,68	8,63	8,63	8,89	332K	250
22/04/2025	0,23%	0,02	8,64	8,70	8,44	8,70	148K	108
17/04/2025	0,23%	0,02	8,62	8,73	8,61	8,73	129K	69
16/04/2025	0,23%	0,02	8,60	8,58	8,50	8,69	298K	92
15/04/2025	-1,38%	-0,12	8,58	8,77	8,56	8,77	208K	140
14/04/2025	2,35%	0,20	8,70	8,50	8,50	8,74	323K	245
11/04/2025	0,71%	0,06	8,50	8,43	8,35	8,57	298K	226
10/04/2025	-1,17%	-0,10	8,44	8,54	8,25	8,58	311K	169
09/04/2025	5,69%	0,46	8,54	8,08	8,04	8,59	337K	280
08/04/2025	-2,42%	-0,20	8,08	8,43	8,08	8,46	453K	372
07/04/2025	-3,83%	-0,33	8,28	8,60	8,18	8,60	1M	512
04/04/2025	-4,44%	-0,40	8,61	9,01	8,57	9,03	837K	593
03/04/2025	-2,17%	-0,20	9,01	9,13	9,01	9,19	416K	244
02/04/2025	-1,39%	-0,13	9,21	9,30	9,15	9,30	286K	183
01/04/2025	2,41%	0,22	9,34	9,22	9,15	9,41	276K	142
31/03/2025	-4,00%	-0,38	9,12	9,50	9,12	9,50	599K	354
28/03/2025	-2,66%	-0,26	9,50	9,70	9,40	9,70	386K	153
27/03/2025	0,41%	0,04	9,76	9,66	9,66	9,78	304K	78
26/03/2025	0,31%	0,03	9,72	9,70	9,70	9,78	253K	101
25/03/2025	0,73%	0,07	9,69	9,62	9,60	9,78	303K	117
24/03/2025	0,84%	0,08	9,62	9,46	9,46	9,70	163K	80
21/03/2025	-0,63%	-0,06	9,54	9,61	9,53	9,62	144K	85
20/03/2025	-0,41%	-0,04	9,60	9,55	9,55	9,73	150K	94
19/03/2025	1,47%	0,14	9,64	9,50	9,50	9,69	162K	77
18/03/2025	-2,36%	-0,23	9,50	9,66	9,40	9,67	260K	133
17/03/2025	1,25%	0,12	9,73	9,54	9,39	9,73	311K	159
14/03/2025	4,80%	0,44	9,61	9,20	9,20	9,61	368K	156
13/03/2025	-0,76%	-0,07	9,17	9,16	9,10	9,21	196K	130
12/03/2025	-0,96%	-0,09	9,24	9,32	9,16	9,32	123K	78
11/03/2025	0,21%	0,02	9,33	9,32	9,20	9,37	390K	195
10/03/2025	-0,96%	-0,09	9,31	9,37	9,18	9,37	303K	134
07/03/2025	0,11%	0,01	9,40	9,39	9,20	9,40	261K	136
06/03/2025	0,97%	0,09	9,39	9,25	9,10	9,39	523K	249
05/03/2025	-0,32%	-0,03	9,30	9,33	9,21	9,35	192K	116
28/02/2025	-0,11%	-0,01	9,33	9,34	9,23	9,42	404K	223
27/02/2025	0,86%	0,08	9,34	9,40	9,28	9,48	982K	270
26/02/2025	0,54%	0,05	9,26	9,44	9,11	9,44	276K	169
25/02/2025	0,44%	0,04	9,21	9,11	9,06	9,27	358K	271
24/02/2025	-0,11%	-0,01	9,17	9,05	9,01	9,23	234K	188
21/02/2025	-0,86%	-0,08	9,18	9,26	9,12	9,38	431K	247
20/02/2025	-4,04%	-0,39	9,26	9,54	9,21	9,70	599K	459
19/02/2025	0,42%	0,04	9,65	9,64	9,55	9,73	219K	111
18/02/2025	-0,41%	-0,04	9,61	9,67	9,55	9,77	446K	148
17/02/2025	-0,52%	-0,05	9,65	9,71	9,63	9,80	506K	311
14/02/2025	1,46%	0,14	9,70	9,47	9,47	9,80	181K	85
13/02/2025	-0,52%	-0,05	9,56	9,61	9,50	9,65	340K	195
12/02/2025	-1,74%	-0,17	9,61	9,78	9,58	9,78	717K	312
11/02/2025	0,20%	0,02	9,78	9,78	9,77	9,99	2M	730
10/02/2025	1,24%	0,12	9,76	9,64	9,56	9,93	2M	945
07/02/2025	-1,13%	-0,11	9,64	9,81	9,50	9,81	426K	226
06/02/2025	1,46%	0,14	9,75	9,70	9,56	9,75	194K	117
05/02/2025	-0,41%	-0,04	9,61	9,65	9,57	9,69	198K	153
04/02/2025	-2,43%	-0,24	9,65	9,89	9,65	9,90	276K	168
03/02/2025	1,02%	0,10	9,89	9,75	9,73	10,00	277K	182
31/01/2025	-3,26%	-0,33	9,79	10,12	9,67	10,12	716K	313
30/01/2025	5,42%	0,52	10,12	9,60	9,60	10,13	290K	131
29/01/2025	-3,42%	-0,34	9,60	9,92	9,60	10,00	169K	109
28/01/2025	-0,20%	-0,02	9,94	9,96	9,90	10,04	166K	61
27/01/2025	0,91%	0,09	9,96	9,87	9,84	10,06	512K	210
24/01/2025	0,92%	0,09	9,87	9,76	9,75	9,87	234K	131
23/01/2025	0,62%	0,06	9,78	9,87	9,70	9,88	229K	123
22/01/2025	-2,70%	-0,27	9,72	9,99	9,71	10,06	279K	123
21/01/2025	1,42%	0,14	9,99	9,85	9,85	9,99	329K	189
20/01/2025	0,82%	0,08	9,85	9,63	9,61	9,85	417K	117
17/01/2025	1,56%	0,15	9,77	9,66	9,65	9,79	564K	143
16/01/2025	-3,61%	-0,36	9,62	9,96	9,62	9,96	564K	199
15/01/2025	4,07%	0,39	9,98	9,59	9,59	9,98	266K	140
14/01/2025	0,10%	0,01	9,59	9,69	9,49	9,69	423K	150
13/01/2025	-0,21%	-0,02	9,58	9,60	9,37	9,64	344K	123
10/01/2025	-1,34%	-0,13	9,60	9,75	9,50	9,79	641K	217
09/01/2025	-1,92%	-0,19	9,73	9,97	9,69	9,97	342K	154
08/01/2025	-3,12%	-0,32	9,92	10,07	9,86	10,07	310K	160
07/01/2025	1,69%	0,17	10,24	9,91	9,91	10,30	305K	139
06/01/2025	1,31%	0,13	10,07	9,94	9,83	10,24	329K	143
03/01/2025	-3,02%	-0,31	9,94	10,15	9,86	10,20	566K	254
02/01/2025	0,69%	0,07	10,25	10,11	10,05	10,27	310K	139
30/12/2024	-2,12%	-0,22	10,18	10,26	10,13	10,31	219K	127
27/12/2024	-	-	10,40	10,71	10,25	10,71	670K	235

Date,Open,High,Low,Close,Volume
15-Jul-25,9.45,9.45,9.19,9.26,98989
14-Jul-25,9.33,9.49,9.26,9.39,224517
11-Jul-25,9.46,9.46,9.29,9.31,171193
10-Jul-25,9.25,9.68,9.25,9.46,661316
09-Jul-25,9.34,9.49,9.34,9.40,147543
08-Jul-25,9.32,9.52,9.32,9.43,665036
07-Jul-25,9.39,9.46,9.28,9.37,415402
04-Jul-25,9.47,9.47,9.35,9.39,95816
03-Jul-25,9.27,9.55,9.27,9.38,231202
02-Jul-25,9.05,9.41,9.05,9.27,152549
01-Jul-25,9.00,9.08,8.85,8.93,274027
27-Jun-25,8.99,8.99,8.82,8.86,170185
26-Jun-25,8.88,9.05,8.84,9.05,98452
25-Jun-25,8.90,8.90,8.72,8.84,95740
24-Jun-25,8.98,9.09,8.92,8.92,170262
23-Jun-25,9.20,9.20,8.86,8.92,290407
20-Jun-25,9.15,9.28,8.96,9.28,179107
18-Jun-25,9.16,9.30,9.09,9.15,210955
17-Jun-25,9.40,9.40,9.14,9.16,81012
16-Jun-25,9.22,9.46,9.17,9.35,314036
13-Jun-25,9.19,9.34,9.19,9.22,93421
12-Jun-25,9.19,9.45,9.13,9.17,308027
11-Jun-25,9.53,9.53,9.14,9.18,213594
10-Jun-25,9.56,9.74,9.50,9.53,502249
09-Jun-25,9.11,9.67,9.11,9.60,551660
06-Jun-25,9.18,9.28,9.17,9.25,191241
05-Jun-25,9.05,9.30,9.05,9.09,375300
04-Jun-25,8.95,9.03,8.89,8.95,229335
03-Jun-25,8.89,8.95,8.75,8.91,215620
02-Jun-25,8.55,8.96,8.55,8.80,374722
30-May-25,8.71,8.71,8.46,8.57,246941
29-May-25,8.91,8.94,8.77,8.78,144563
28-May-25,8.99,8.99,8.74,8.88,166415
27-May-25,8.66,8.96,8.60,8.95,434649
26-May-25,8.73,8.81,8.46,8.73,172974
23-May-25,8.69,8.80,8.61,8.72,141687
22-May-25,8.70,8.85,8.65,8.70,567157
21-May-25,8.77,8.83,8.64,8.64,340705
20-May-25,8.95,8.95,8.78,8.80,221956
19-May-25,8.85,8.95,8.75,8.88,312434
16-May-25,8.82,8.86,8.71,8.83,475318
15-May-25,8.90,8.90,8.75,8.81,208763
14-May-25,8.79,9.07,8.62,8.85,362997
13-May-25,8.65,8.83,8.57,8.79,235556
12-May-25,8.54,8.80,8.54,8.65,286530
09-May-25,8.52,8.65,8.27,8.44,617814
08-May-25,8.55,8.61,8.49,8.60,294695
07-May-25,8.55,8.63,8.38,8.41,249540
06-May-25,8.52,8.65,8.52,8.53,179123
05-May-25,8.68,8.68,8.51,8.51,345912
02-May-25,8.81,8.81,8.60,8.62,320324
30-Apr-25,8.88,8.88,8.58,8.67,193735
29-Apr-25,8.73,8.92,8.70,8.78,259881
28-Apr-25,8.77,8.89,8.74,8.79,227005
25-Apr-25,8.80,8.80,8.67,8.67,317169
24-Apr-25,8.68,8.84,8.68,8.78,377890
23-Apr-25,8.63,8.89,8.63,8.68,331887
22-Apr-25,8.70,8.70,8.44,8.64,148226
17-Apr-25,8.73,8.73,8.61,8.62,128583
16-Apr-25,8.58,8.69,8.50,8.60,297756
15-Apr-25,8.77,8.77,8.56,8.58,207693
14-Apr-25,8.50,8.74,8.50,8.70,323383
11-Apr-25,8.43,8.57,8.35,8.50,298397
10-Apr-25,8.54,8.58,8.25,8.44,311331
09-Apr-25,8.08,8.59,8.04,8.54,336520
08-Apr-25,8.43,8.46,8.08,8.08,453242
07-Apr-25,8.60,8.60,8.18,8.28,1279853
04-Apr-25,9.01,9.03,8.57,8.61,836822
03-Apr-25,9.13,9.19,9.01,9.01,415699
02-Apr-25,9.30,9.30,9.15,9.21,285794
01-Apr-25,9.22,9.41,9.15,9.34,276239
31-Mar-25,9.50,9.50,9.12,9.12,598818
28-Mar-25,9.70,9.70,9.40,9.50,385759
27-Mar-25,9.66,9.78,9.66,9.76,304182
26-Mar-25,9.70,9.78,9.70,9.72,253371
25-Mar-25,9.62,9.78,9.60,9.69,302856
24-Mar-25,9.46,9.70,9.46,9.62,163053
21-Mar-25,9.61,9.62,9.53,9.54,143554
20-Mar-25,9.55,9.73,9.55,9.60,150273
19-Mar-25,9.50,9.69,9.50,9.64,161964
18-Mar-25,9.66,9.67,9.40,9.50,260058
17-Mar-25,9.54,9.73,9.39,9.73,310841
14-Mar-25,9.20,9.61,9.20,9.61,367974
13-Mar-25,9.16,9.21,9.10,9.17,195944
12-Mar-25,9.32,9.32,9.16,9.24,123236
11-Mar-25,9.32,9.37,9.20,9.33,390228
10-Mar-25,9.37,9.37,9.18,9.31,302699
07-Mar-25,9.39,9.40,9.20,9.40,260556
06-Mar-25,9.25,9.39,9.10,9.39,522607
05-Mar-25,9.33,9.35,9.21,9.30,192322
28-Feb-25,9.34,9.42,9.23,9.33,403920
27-Feb-25,9.40,9.48,9.28,9.34,982303
26-Feb-25,9.44,9.44,9.11,9.26,275913
25-Feb-25,9.11,9.27,9.06,9.21,358077
24-Feb-25,9.05,9.23,9.01,9.17,234144
21-Feb-25,9.26,9.38,9.12,9.18,431204
20-Feb-25,9.54,9.70,9.21,9.26,598805
19-Feb-25,9.64,9.73,9.55,9.65,219344
18-Feb-25,9.67,9.77,9.55,9.61,445691
17-Feb-25,9.71,9.80,9.63,9.65,506497
14-Feb-25,9.47,9.80,9.47,9.70,180576
13-Feb-25,9.61,9.65,9.50,9.56,340427
12-Feb-25,9.78,9.78,9.58,9.61,716607
11-Feb-25,9.78,9.99,9.77,9.78,1948045
10-Feb-25,9.64,9.93,9.56,9.76,1565666
07-Feb-25,9.81,9.81,9.50,9.64,425847
06-Feb-25,9.70,9.75,9.56,9.75,193636
05-Feb-25,9.65,9.69,9.57,9.61,197975
04-Feb-25,9.89,9.90,9.65,9.65,276467
03-Feb-25,9.75,10.00,9.73,9.89,276852
31-Jan-25,10.12,10.12,9.67,9.79,715856
30-Jan-25,9.60,10.13,9.60,10.12,289634
29-Jan-25,9.92,10.00,9.60,9.60,169051
28-Jan-25,9.96,10.04,9.90,9.94,165564
27-Jan-25,9.87,10.06,9.84,9.96,511667
24-Jan-25,9.76,9.87,9.75,9.87,234453
23-Jan-25,9.87,9.88,9.70,9.78,229099
22-Jan-25,9.99,10.06,9.71,9.72,278841
21-Jan-25,9.85,9.99,9.85,9.99,329061
20-Jan-25,9.63,9.85,9.61,9.85,416710
17-Jan-25,9.66,9.79,9.65,9.77,563785
16-Jan-25,9.96,9.96,9.62,9.62,563763
15-Jan-25,9.59,9.98,9.59,9.98,266277
14-Jan-25,9.69,9.69,9.49,9.59,422975
13-Jan-25,9.60,9.64,9.37,9.58,343555
10-Jan-25,9.75,9.79,9.50,9.60,641100
09-Jan-25,9.97,9.97,9.69,9.73,341899
08-Jan-25,10.07,10.07,9.86,9.92,310443
07-Jan-25,9.91,10.30,9.91,10.24,305094
06-Jan-25,9.94,10.24,9.83,10.07,329238
03-Jan-25,10.15,10.20,9.86,9.94,565849
02-Jan-25,10.11,10.27,10.05,10.25,309777
30-Dec-24,10.26,10.31,10.13,10.18,218575
27-Dec-24,10.71,10.71,10.25,10.40,669653

*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: GOAU3