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
11/06/2021	1,47%	0,20	13,80	13,60	13,60	13,84	672K	223
10/06/2021	-0,51%	-0,07	13,60	13,71	13,52	13,71	794K	332
09/06/2021	1,86%	0,25	13,67	13,42	13,24	13,68	965K	362
08/06/2021	-0,45%	-0,06	13,42	13,41	13,33	13,67	875K	389
07/06/2021	-2,39%	-0,33	13,48	13,87	13,25	13,87	2M	722
04/06/2021	-3,16%	-0,45	13,81	14,26	13,76	14,26	3M	909
02/06/2021	-2,46%	-0,36	14,26	14,60	14,22	14,65	2M	762
01/06/2021	4,06%	0,57	14,62	14,22	14,18	14,62	3M	858
31/05/2021	0,36%	0,05	14,05	14,17	13,92	14,33	1M	390
28/05/2021	-1,34%	-0,19	14,00	14,22	13,70	14,48	2M	605
27/05/2021	3,43%	0,47	14,19	13,77	13,77	14,22	1M	402

26/05/2021	0,29%	0,04	13,72	13,68	13,46	13,76	803K	254
25/05/2021	-1,51%	-0,21	13,68	13,89	13,57	14,03	940K	326
24/05/2021	-2,25%	-0,32	13,89	14,03	13,70	14,14	2M	442
21/05/2021	-0,70%	-0,10	14,21	14,25	13,82	14,49	849K	307
20/05/2021	-2,12%	-0,31	14,31	14,53	14,24	14,69	783K	262
19/05/2021	-1,48%	-0,22	14,62	14,70	14,22	14,85	2M	545
18/05/2021	1,37%	0,20	14,84	14,72	14,65	14,96	772K	290
17/05/2021	1,10%	0,16	14,64	14,16	14,16	14,80	1M	440
14/05/2021	-1,43%	-0,21	14,48	14,88	14,20	14,88	2M	488
13/05/2021	-3,48%	-0,53	14,69	15,20	14,61	15,23	1M	417
12/05/2021	-3,61%	-0,57	15,22	15,85	15,19	15,90	2M	639
11/05/2021	1,48%	0,23	15,79	15,60	15,16	15,89	1M	424
10/05/2021	2,64%	0,40	15,56	15,45	15,43	15,96	4M	956
07/05/2021	1,54%	0,23	15,16	15,01	14,93	15,38	2M	678
06/05/2021	4,48%	0,64	14,93	14,40	14,40	15,18	2M	561
05/05/2021	5,07%	0,69	14,29	13,65	13,65	14,35	2M	628
04/05/2021	1,19%	0,16	13,60	13,45	13,30	13,92	1M	447
03/05/2021	-2,11%	-0,29	13,44	13,73	13,28	13,73	1M	435
30/04/2021	-0,58%	-0,08	13,73	13,91	13,52	13,91	733K	303
29/04/2021	-0,50%	-0,07	13,81	13,88	13,65	14,00	1M	439
28/04/2021	0,51%	0,07	13,88	13,88	13,64	13,94	1M	397
27/04/2021	0,29%	0,04	13,81	13,77	13,42	13,81	2M	481
26/04/2021	3,61%	0,48	13,77	13,31	13,13	13,77	1M	409
23/04/2021	1,14%	0,15	13,29	13,15	12,91	13,40	2M	485
22/04/2021	3,96%	0,50	13,14	12,75	12,75	13,25	2M	494
20/04/2021	-0,71%	-0,09	12,64	12,78	12,33	12,80	649K	299
19/04/2021	1,27%	0,16	12,73	12,62	12,50	12,75	1M	484
16/04/2021	1,05%	0,13	12,57	12,44	12,00	12,60	752K	368
15/04/2021	1,06%	0,13	12,44	12,31	12,30	12,62	1M	250
14/04/2021	1,74%	0,21	12,31	12,16	12,16	12,49	947K	359
13/04/2021	1,85%	0,22	12,10	11,88	11,77	12,20	1M	411
12/04/2021	-0,17%	-0,02	11,88	11,98	11,73	11,99	491K	196
09/04/2021	2,23%	0,26	11,90	11,64	11,45	11,90	464K	235
08/04/2021	0,00%	0,00	11,64	11,65	11,55	11,76	503K	188
07/04/2021	1,93%	0,22	11,64	11,42	11,40	11,72	882K	316
06/04/2021	1,51%	0,17	11,42	11,33	11,18	11,53	1M	287
05/04/2021	1,81%	0,20	11,25	11,06	11,06	11,40	634K	216
01/04/2021	-3,24%	-0,37	11,05	11,45	10,96	11,59	1M	300
31/03/2021	2,70%	0,30	11,42	11,12	11,12	11,45	1M	424
30/03/2021	1,09%	0,12	11,12	10,92	10,86	11,14	916K	352
29/03/2021	1,38%	0,15	11,00	10,86	10,77	11,10	769K	234
26/03/2021	3,93%	0,41	10,85	10,44	10,27	10,99	853K	371
25/03/2021	0,87%	0,09	10,44	10,35	10,23	10,47	241K	126
24/03/2021	1,17%	0,12	10,35	10,31	10,24	10,54	745K	276
23/03/2021	-4,57%	-0,49	10,23	10,83	10,07	10,83	735K	175
22/03/2021	-3,16%	-0,35	10,72	10,83	10,51	10,98	811K	246
19/03/2021	0,27%	0,03	11,07	11,15	10,89	11,15	569K	136
18/03/2021	-0,72%	-0,08	11,04	11,01	10,81	11,15	499K	127
17/03/2021	1,37%	0,15	11,12	10,99	10,87	11,12	922K	187
16/03/2021	1,95%	0,21	10,97	10,76	10,76	11,01	526K	136
15/03/2021	0,84%	0,09	10,76	10,40	10,33	10,80	226K	88
12/03/2021	-1,57%	-0,17	10,67	10,73	10,55	10,94	423K	117
11/03/2021	2,46%	0,26	10,84	10,68	10,40	10,93	686K	181
10/03/2021	0,67%	0,07	10,58	10,67	10,25	10,67	460K	145
09/03/2021	-0,47%	-0,05	10,51	10,50	10,17	10,70	1M	213
08/03/2021	-2,49%	-0,27	10,56	10,69	10,50	10,93	646K	228
05/03/2021	2,75%	0,29	10,83	10,54	10,39	10,83	1M	257
04/03/2021	3,33%	0,34	10,54	10,38	10,18	10,80	2M	405
03/03/2021	-1,54%	-0,16	10,20	10,36	10,03	10,46	734K	229
02/03/2021	1,87%	0,19	10,36	9,99	9,89	10,36	640K	191
01/03/2021	1,90%	0,19	10,17	10,25	9,98	10,37	914K	263
26/02/2021	-2,73%	-0,28	9,98	10,29	9,90	10,29	373K	141
25/02/2021	-1,54%	-0,16	10,26	10,42	9,84	10,71	758K	256
24/02/2021	3,17%	0,32	10,42	10,18	10,14	10,50	1M	294
23/02/2021	2,96%	0,29	10,10	9,86	9,84	10,10	738K	240
22/02/2021	-0,71%	-0,07	9,81	9,50	9,30	9,99	1M	338
19/02/2021	0,61%	0,06	9,88	9,76	9,76	9,90	324K	116
18/02/2021	0,00%	0,00	9,82	9,82	9,74	10,19	405K	156
17/02/2021	1,13%	0,11	9,82	9,76	9,72	9,94	394K	171
12/02/2021	-0,41%	-0,04	9,71	9,84	9,68	9,85	204K	80
11/02/2021	0,21%	0,02	9,75	9,74	9,73	9,90	491K	136
10/02/2021	-2,11%	-0,21	9,73	9,99	9,52	9,99	547K	196
09/02/2021	1,12%	0,11	9,94	9,83	9,70	9,94	526K	235
08/02/2021	0,31%	0,03	9,83	9,80	9,71	9,94	571K	243
05/02/2021	2,51%	0,24	9,80	9,59	9,57	9,85	489K	173
04/02/2021	-0,93%	-0,09	9,56	9,66	9,56	9,80	294K	111
03/02/2021	1,37%	0,13	9,65	9,52	9,50	9,79	549K	203
02/02/2021	-0,21%	-0,02	9,52	9,75	9,48	9,93	443K	154
01/02/2021	0,00%	0,00	9,54	9,56	9,40	9,75	858K	283
29/01/2021	-2,75%	-0,27	9,54	9,70	9,48	9,93	577K	292
28/01/2021	2,72%	0,26	9,81	9,50	9,41	9,87	490K	224
27/01/2021	-2,45%	-0,24	9,55	9,79	9,27	9,79	746K	309
26/01/2021	-4,02%	-0,41	9,79	10,16	9,63	10,20	912K	448
22/01/2021	0,59%	0,06	10,20	10,09	9,75	10,22	438K	169
21/01/2021	0,10%	0,01	10,14	10,09	9,97	10,23	270K	149
20/01/2021	-0,98%	-0,10	10,13	10,23	9,94	10,25	505K	183
19/01/2021	-2,94%	-0,31	10,23	10,54	9,93	10,54	765K	326
18/01/2021	-0,28%	-0,03	10,54	10,69	10,39	10,70	606K	219
15/01/2021	-2,22%	-0,24	10,57	10,80	10,18	10,80	1M	425
14/01/2021	3,25%	0,34	10,81	10,61	10,35	10,82	514K	234
13/01/2021	-2,15%	-0,23	10,47	10,77	10,32	10,77	1M	276
12/01/2021	-1,74%	-0,19	10,70	10,97	10,67	11,06	593K	241
11/01/2021	-1,18%	-0,13	10,89	10,96	10,60	10,96	568K	227
08/01/2021	-0,90%	-0,10	11,02	11,15	10,83	11,49	1M	411
07/01/2021	4,02%	0,43	11,12	10,69	10,69	11,15	1M	378
06/01/2021	3,69%	0,38	10,69	10,38	10,25	10,88	1M	574
05/01/2021	1,28%	0,13	10,31	10,19	10,05	10,33	1M	312
04/01/2021	3,46%	0,34	10,18	9,98	9,74	10,24	807K	253
30/12/2020	1,97%	0,19	9,84	9,65	9,60	9,84	1M	152
29/12/2020	1,47%	0,14	9,65	9,42	9,42	9,70	355K	165
28/12/2020	0,32%	0,03	9,51	9,47	9,39	9,61	297K	128
23/12/2020	0,85%	0,08	9,48	9,30	9,30	9,48	164K	76
22/12/2020	-1,67%	-0,16	9,40	9,68	9,32	9,68	267K	117
21/12/2020	-0,93%	-0,09	9,56	9,50	9,25	9,59	843K	278
18/12/2020	2,12%	0,20	9,65	9,45	9,42	9,77	1M	462
17/12/2020	1,07%	0,10	9,45	9,40	9,40	9,57	632K	285
16/12/2020	0,65%	0,06	9,35	9,30	9,19	9,40	492K	174
15/12/2020	2,31%	0,21	9,29	9,08	9,08	9,50	907K	290
14/12/2020	-0,55%	-0,05	9,08	9,15	8,99	9,17	431K	163
11/12/2020	0,33%	0,03	9,13	9,10	8,98	9,13	243K	107
10/12/2020	1,34%	0,12	9,10	9,07	8,92	9,15	613K	209
09/12/2020	-1,97%	-0,18	8,98	9,16	8,97	9,24	506K	214
08/12/2020	-0,87%	-0,08	9,16	9,30	9,04	9,30	591K	221
07/12/2020	1,43%	0,13	9,24	9,15	9,06	9,33	762K	303
04/12/2020	1,90%	0,17	9,11	8,95	8,95	9,18	801K	277
03/12/2020	-3,56%	-0,33	8,94	9,28	8,94	9,28	1M	600
02/12/2020	0,43%	0,04	9,27	9,22	8,79	9,27	998K	333
01/12/2020	4,06%	0,36	9,23	8,93	8,88	9,28	2M	561
30/11/2020	1,26%	0,11	8,87	8,77	8,69	9,00	487K	179
27/11/2020	-1,13%	-0,10	8,76	8,80	8,72	9,02	697K	297
26/11/2020	1,14%	0,10	8,86	8,76	8,70	8,89	664K	258
25/11/2020	-0,57%	-0,05	8,76	8,80	8,67	8,87	876K	267
24/11/2020	-	-	8,81	8,57	8,49	8,81	2M	383

Date,Open,High,Low,Close,Volume
11-Jun-21,13.60,13.84,13.60,13.80,672217
10-Jun-21,13.71,13.71,13.52,13.60,793764
09-Jun-21,13.42,13.68,13.24,13.67,964538
08-Jun-21,13.41,13.67,13.33,13.42,874908
07-Jun-21,13.87,13.87,13.25,13.48,2079988
04-Jun-21,14.26,14.26,13.76,13.81,2870884
02-Jun-21,14.60,14.65,14.22,14.26,1724364
01-Jun-21,14.22,14.62,14.18,14.62,2835257
31-May-21,14.17,14.33,13.92,14.05,1050846
28-May-21,14.22,14.48,13.70,14.00,2025377
27-May-21,13.77,14.22,13.77,14.19,1201480
26-May-21,13.68,13.76,13.46,13.72,803155
25-May-21,13.89,14.03,13.57,13.68,940425
24-May-21,14.03,14.14,13.70,13.89,1518374
21-May-21,14.25,14.49,13.82,14.21,849346
20-May-21,14.53,14.69,14.24,14.31,782527
19-May-21,14.70,14.85,14.22,14.62,1797280
18-May-21,14.72,14.96,14.65,14.84,771695
17-May-21,14.16,14.80,14.16,14.64,1131881
14-May-21,14.88,14.88,14.20,14.48,1532747
13-May-21,15.20,15.23,14.61,14.69,1446279
12-May-21,15.85,15.90,15.19,15.22,2351033
11-May-21,15.60,15.89,15.16,15.79,1461504
10-May-21,15.45,15.96,15.43,15.56,3553737
07-May-21,15.01,15.38,14.93,15.16,2166849
06-May-21,14.40,15.18,14.40,14.93,1972990
05-May-21,13.65,14.35,13.65,14.29,2011357
04-May-21,13.45,13.92,13.30,13.60,1160684
03-May-21,13.73,13.73,13.28,13.44,1198369
30-Apr-21,13.91,13.91,13.52,13.73,733103
29-Apr-21,13.88,14.00,13.65,13.81,1293024
28-Apr-21,13.88,13.94,13.64,13.88,1017255
27-Apr-21,13.77,13.81,13.42,13.81,1512177
26-Apr-21,13.31,13.77,13.13,13.77,1264595
23-Apr-21,13.15,13.40,12.91,13.29,1651893
22-Apr-21,12.75,13.25,12.75,13.14,1585576
20-Apr-21,12.78,12.80,12.33,12.64,648870
19-Apr-21,12.62,12.75,12.50,12.73,1175522
16-Apr-21,12.44,12.60,12.00,12.57,751966
15-Apr-21,12.31,12.62,12.30,12.44,1003621
14-Apr-21,12.16,12.49,12.16,12.31,946753
13-Apr-21,11.88,12.20,11.77,12.10,1150949
12-Apr-21,11.98,11.99,11.73,11.88,491377
09-Apr-21,11.64,11.90,11.45,11.90,463606
08-Apr-21,11.65,11.76,11.55,11.64,502922
07-Apr-21,11.42,11.72,11.40,11.64,882145
06-Apr-21,11.33,11.53,11.18,11.42,1086743
05-Apr-21,11.06,11.40,11.06,11.25,634098
01-Apr-21,11.45,11.59,10.96,11.05,1084180
31-Mar-21,11.12,11.45,11.12,11.42,1164886
30-Mar-21,10.92,11.14,10.86,11.12,916003
29-Mar-21,10.86,11.10,10.77,11.00,769015
26-Mar-21,10.44,10.99,10.27,10.85,852973
25-Mar-21,10.35,10.47,10.23,10.44,241331
24-Mar-21,10.31,10.54,10.24,10.35,744525
23-Mar-21,10.83,10.83,10.07,10.23,735251
22-Mar-21,10.83,10.98,10.51,10.72,811347
19-Mar-21,11.15,11.15,10.89,11.07,568740
18-Mar-21,11.01,11.15,10.81,11.04,498669
17-Mar-21,10.99,11.12,10.87,11.12,921783
16-Mar-21,10.76,11.01,10.76,10.97,526294
15-Mar-21,10.40,10.80,10.33,10.76,226008
12-Mar-21,10.73,10.94,10.55,10.67,423170
11-Mar-21,10.68,10.93,10.40,10.84,685795
10-Mar-21,10.67,10.67,10.25,10.58,459897
09-Mar-21,10.50,10.70,10.17,10.51,1094586
08-Mar-21,10.69,10.93,10.50,10.56,645808
05-Mar-21,10.54,10.83,10.39,10.83,1009892
04-Mar-21,10.38,10.80,10.18,10.54,2093550
03-Mar-21,10.36,10.46,10.03,10.20,734407
02-Mar-21,9.99,10.36,9.89,10.36,640115
01-Mar-21,10.25,10.37,9.98,10.17,914440
26-Feb-21,10.29,10.29,9.90,9.98,372844
25-Feb-21,10.42,10.71,9.84,10.26,757546
24-Feb-21,10.18,10.50,10.14,10.42,1298602
23-Feb-21,9.86,10.10,9.84,10.10,738254
22-Feb-21,9.50,9.99,9.30,9.81,1242523
19-Feb-21,9.76,9.90,9.76,9.88,323820
18-Feb-21,9.82,10.19,9.74,9.82,405281
17-Feb-21,9.76,9.94,9.72,9.82,394095
12-Feb-21,9.84,9.85,9.68,9.71,203875
11-Feb-21,9.74,9.90,9.73,9.75,490543
10-Feb-21,9.99,9.99,9.52,9.73,546502
09-Feb-21,9.83,9.94,9.70,9.94,525750
08-Feb-21,9.80,9.94,9.71,9.83,570981
05-Feb-21,9.59,9.85,9.57,9.80,488569
04-Feb-21,9.66,9.80,9.56,9.56,294452
03-Feb-21,9.52,9.79,9.50,9.65,548690
02-Feb-21,9.75,9.93,9.48,9.52,443189
01-Feb-21,9.56,9.75,9.40,9.54,857510
29-Jan-21,9.70,9.93,9.48,9.54,577000
28-Jan-21,9.50,9.87,9.41,9.81,489554
27-Jan-21,9.79,9.79,9.27,9.55,745641
26-Jan-21,10.16,10.20,9.63,9.79,911702
22-Jan-21,10.09,10.22,9.75,10.20,438019
21-Jan-21,10.09,10.23,9.97,10.14,270278
20-Jan-21,10.23,10.25,9.94,10.13,504883
19-Jan-21,10.54,10.54,9.93,10.23,764533
18-Jan-21,10.69,10.70,10.39,10.54,606406
15-Jan-21,10.80,10.80,10.18,10.57,1011579
14-Jan-21,10.61,10.82,10.35,10.81,514485
13-Jan-21,10.77,10.77,10.32,10.47,1377584
12-Jan-21,10.97,11.06,10.67,10.70,592669
11-Jan-21,10.96,10.96,10.60,10.89,568045
08-Jan-21,11.15,11.49,10.83,11.02,1223108
07-Jan-21,10.69,11.15,10.69,11.12,1315958
06-Jan-21,10.38,10.88,10.25,10.69,1272134
05-Jan-21,10.19,10.33,10.05,10.31,1003609
04-Jan-21,9.98,10.24,9.74,10.18,806648
30-Dec-20,9.65,9.84,9.60,9.84,1469598
29-Dec-20,9.42,9.70,9.42,9.65,355379
28-Dec-20,9.47,9.61,9.39,9.51,297235
23-Dec-20,9.30,9.48,9.30,9.48,163591
22-Dec-20,9.68,9.68,9.32,9.40,267058
21-Dec-20,9.50,9.59,9.25,9.56,842608
18-Dec-20,9.45,9.77,9.42,9.65,1375716
17-Dec-20,9.40,9.57,9.40,9.45,631604
16-Dec-20,9.30,9.40,9.19,9.35,491899
15-Dec-20,9.08,9.50,9.08,9.29,906693
14-Dec-20,9.15,9.17,8.99,9.08,430889
11-Dec-20,9.10,9.13,8.98,9.13,243177
10-Dec-20,9.07,9.15,8.92,9.10,612630
09-Dec-20,9.16,9.24,8.97,8.98,506464
08-Dec-20,9.30,9.30,9.04,9.16,591431
07-Dec-20,9.15,9.33,9.06,9.24,761901
04-Dec-20,8.95,9.18,8.95,9.11,801391
03-Dec-20,9.28,9.28,8.94,8.94,1323511
02-Dec-20,9.22,9.27,8.79,9.27,997642
01-Dec-20,8.93,9.28,8.88,9.23,1642069
30-Nov-20,8.77,9.00,8.69,8.87,487259
27-Nov-20,8.80,9.02,8.72,8.76,697059
26-Nov-20,8.76,8.89,8.70,8.86,663835
25-Nov-20,8.80,8.87,8.67,8.76,876382
24-Nov-20,8.57,8.81,8.49,8.81,1596705

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOAU3

cotações, gráficos e mais...