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
24/09/2021	0,45%	0,05	11,20	11,16	10,86	11,20	223K	102
23/09/2021	5,39%	0,57	11,15	10,62	10,62	11,15	307K	136
22/09/2021	5,48%	0,55	10,58	10,15	10,15	10,83	494K	198
21/09/2021	0,40%	0,04	10,03	10,17	9,84	10,17	462K	252
20/09/2021	-2,54%	-0,26	9,99	10,10	9,74	10,11	896K	365
17/09/2021	-6,31%	-0,69	10,25	10,90	10,25	10,90	971K	458
16/09/2021	-1,44%	-0,16	10,94	11,11	10,79	11,14	498K	177
15/09/2021	-0,18%	-0,02	11,10	11,11	11,07	11,21	230K	98
14/09/2021	-0,63%	-0,07	11,12	11,25	11,12	11,32	257K	109
13/09/2021	0,99%	0,11	11,19	11,17	11,09	11,44	586K	177
10/09/2021	0,73%	0,08	11,08	11,25	11,08	11,38	167K	92

09/09/2021	0,18%	0,02	11,00	11,00	10,87	11,25	248K	152
08/09/2021	-1,96%	-0,22	10,98	11,16	10,87	11,24	322K	150
06/09/2021	0,18%	0,02	11,20	11,15	10,85	11,29	334K	140
03/09/2021	0,90%	0,10	11,18	11,20	11,04	11,33	322K	134
02/09/2021	-3,06%	-0,35	11,08	11,43	11,00	11,43	405K	213
01/09/2021	-0,52%	-0,06	11,43	11,37	10,83	11,43	743K	334
31/08/2021	-1,79%	-0,21	11,49	11,67	11,32	11,67	719K	312
30/08/2021	1,56%	0,18	11,70	11,57	11,40	11,70	735K	223
27/08/2021	0,79%	0,09	11,52	11,43	11,27	11,55	293K	146
26/08/2021	-3,14%	-0,37	11,43	11,61	11,31	11,71	576K	259
25/08/2021	0,68%	0,08	11,80	11,65	11,65	11,80	269K	118
24/08/2021	3,72%	0,42	11,72	11,41	11,41	11,79	316K	191
23/08/2021	0,44%	0,05	11,30	11,21	11,21	11,39	263K	151
20/08/2021	-0,62%	-0,07	11,25	11,14	11,14	11,40	380K	217
19/08/2021	-1,99%	-0,23	11,32	11,15	11,12	11,37	408K	215
18/08/2021	-0,86%	-0,10	11,55	11,51	11,32	11,65	301K	132
17/08/2021	-4,90%	-0,60	11,65	12,05	11,51	12,15	794K	221
16/08/2021	-1,61%	-0,20	12,25	12,36	12,07	12,36	428K	191
13/08/2021	-1,19%	-0,15	12,45	12,65	12,43	12,65	340K	146
12/08/2021	-1,56%	-0,20	12,60	12,75	12,58	12,94	378K	167
11/08/2021	1,19%	0,15	12,80	12,78	12,73	12,99	163K	87
10/08/2021	-0,47%	-0,06	12,65	12,73	12,65	12,91	471K	206
09/08/2021	0,24%	0,03	12,71	12,69	12,45	12,74	204K	104
06/08/2021	-0,08%	-0,01	12,68	12,75	12,60	12,75	364K	100
05/08/2021	-1,55%	-0,20	12,69	12,73	12,57	12,98	360K	148
04/08/2021	1,02%	0,13	12,89	12,87	12,74	12,95	468K	209
03/08/2021	-0,93%	-0,12	12,76	12,71	12,57	12,85	488K	235
02/08/2021	1,18%	0,15	12,88	12,77	12,65	12,88	743K	261
30/07/2021	-1,77%	-0,23	12,73	12,83	12,65	12,92	422K	176
29/07/2021	0,93%	0,12	12,96	12,80	12,78	12,96	340K	129
28/07/2021	0,39%	0,05	12,84	12,90	12,65	12,92	436K	173
27/07/2021	-1,62%	-0,21	12,79	13,00	12,61	13,00	363K	136
26/07/2021	-0,08%	-0,01	13,00	12,99	12,97	13,15	3M	442
23/07/2021	0,08%	0,01	13,01	13,00	12,85	13,01	788K	205
22/07/2021	0,31%	0,04	13,00	12,83	12,83	13,04	672K	137
21/07/2021	0,86%	0,11	12,96	12,53	12,53	13,04	2M	253
20/07/2021	0,23%	0,03	12,85	12,71	12,69	12,90	569K	143
19/07/2021	0,23%	0,03	12,82	12,70	12,18	12,87	2M	462
16/07/2021	-0,85%	-0,11	12,79	12,93	12,69	13,06	529K	190
15/07/2021	-0,69%	-0,09	12,90	12,84	12,80	13,12	2M	236
14/07/2021	-0,08%	-0,01	12,99	13,00	12,73	13,12	2M	487
13/07/2021	0,00%	0,00	13,00	13,10	12,98	13,21	2M	224
12/07/2021	1,72%	0,22	13,00	13,00	12,79	13,19	2M	339
08/07/2021	-2,07%	-0,27	12,78	12,93	12,44	13,01	522K	204
07/07/2021	0,46%	0,06	13,05	13,01	12,94	13,24	889K	256
06/07/2021	0,00%	0,00	12,99	13,00	12,69	13,00	500K	244
05/07/2021	0,00%	0,00	12,99	12,99	12,85	13,21	559K	184
02/07/2021	1,25%	0,16	12,99	12,89	12,70	13,17	3M	545
01/07/2021	-0,16%	-0,02	12,83	12,80	12,65	13,10	751K	318
30/06/2021	-0,39%	-0,05	12,85	13,00	12,76	13,01	430K	197
29/06/2021	-1,15%	-0,15	12,90	13,15	12,83	13,36	955K	460
28/06/2021	0,77%	0,10	13,05	13,01	12,76	13,17	673K	232
25/06/2021	-0,38%	-0,05	12,95	13,09	12,95	13,19	1M	270
24/06/2021	0,00%	0,00	13,00	13,14	12,95	13,23	4M	575
23/06/2021	-1,14%	-0,15	13,00	13,13	12,93	13,23	701K	258
22/06/2021	0,08%	0,01	13,15	13,07	12,71	13,25	1M	323
21/06/2021	1,86%	0,24	13,14	12,89	12,60	13,14	761K	271
18/06/2021	1,74%	0,22	12,90	12,69	12,53	12,91	610K	251
17/06/2021	-4,37%	-0,58	12,68	13,05	12,63	13,17	2M	699
16/06/2021	-2,50%	-0,34	13,26	13,55	13,07	13,55	2M	479
15/06/2021	-0,58%	-0,08	13,60	13,75	13,45	13,80	552K	176
14/06/2021	-0,87%	-0,12	13,68	13,85	13,57	13,90	327K	111
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	-	-	10,97	10,76	10,76	11,01	526K	136

Date,Open,High,Low,Close,Volume
24-Sep-21,11.16,11.20,10.86,11.20,222817
23-Sep-21,10.62,11.15,10.62,11.15,306907
22-Sep-21,10.15,10.83,10.15,10.58,493521
21-Sep-21,10.17,10.17,9.84,10.03,462020
20-Sep-21,10.10,10.11,9.74,9.99,896221
17-Sep-21,10.90,10.90,10.25,10.25,971111
16-Sep-21,11.11,11.14,10.79,10.94,497667
15-Sep-21,11.11,11.21,11.07,11.10,230368
14-Sep-21,11.25,11.32,11.12,11.12,256825
13-Sep-21,11.17,11.44,11.09,11.19,586332
10-Sep-21,11.25,11.38,11.08,11.08,167246
09-Sep-21,11.00,11.25,10.87,11.00,248254
08-Sep-21,11.16,11.24,10.87,10.98,322239
06-Sep-21,11.15,11.29,10.85,11.20,334282
03-Sep-21,11.20,11.33,11.04,11.18,322101
02-Sep-21,11.43,11.43,11.00,11.08,404539
01-Sep-21,11.37,11.43,10.83,11.43,743065
31-Aug-21,11.67,11.67,11.32,11.49,719040
30-Aug-21,11.57,11.70,11.40,11.70,735445
27-Aug-21,11.43,11.55,11.27,11.52,292575
26-Aug-21,11.61,11.71,11.31,11.43,576103
25-Aug-21,11.65,11.80,11.65,11.80,268907
24-Aug-21,11.41,11.79,11.41,11.72,316077
23-Aug-21,11.21,11.39,11.21,11.30,263015
20-Aug-21,11.14,11.40,11.14,11.25,380247
19-Aug-21,11.15,11.37,11.12,11.32,407946
18-Aug-21,11.51,11.65,11.32,11.55,301116
17-Aug-21,12.05,12.15,11.51,11.65,794365
16-Aug-21,12.36,12.36,12.07,12.25,427753
13-Aug-21,12.65,12.65,12.43,12.45,339539
12-Aug-21,12.75,12.94,12.58,12.60,378319
11-Aug-21,12.78,12.99,12.73,12.80,162754
10-Aug-21,12.73,12.91,12.65,12.65,470746
09-Aug-21,12.69,12.74,12.45,12.71,203535
06-Aug-21,12.75,12.75,12.60,12.68,363669
05-Aug-21,12.73,12.98,12.57,12.69,360474
04-Aug-21,12.87,12.95,12.74,12.89,467627
03-Aug-21,12.71,12.85,12.57,12.76,487797
02-Aug-21,12.77,12.88,12.65,12.88,743151
30-Jul-21,12.83,12.92,12.65,12.73,422102
29-Jul-21,12.80,12.96,12.78,12.96,340065
28-Jul-21,12.90,12.92,12.65,12.84,435993
27-Jul-21,13.00,13.00,12.61,12.79,362847
26-Jul-21,12.99,13.15,12.97,13.00,2807991
23-Jul-21,13.00,13.01,12.85,13.01,787740
22-Jul-21,12.83,13.04,12.83,13.00,672427
21-Jul-21,12.53,13.04,12.53,12.96,1596312
20-Jul-21,12.71,12.90,12.69,12.85,569465
19-Jul-21,12.70,12.87,12.18,12.82,1603137
16-Jul-21,12.93,13.06,12.69,12.79,528775
15-Jul-21,12.84,13.12,12.80,12.90,2075681
14-Jul-21,13.00,13.12,12.73,12.99,1902937
13-Jul-21,13.10,13.21,12.98,13.00,1638914
12-Jul-21,13.00,13.19,12.79,13.00,2149586
08-Jul-21,12.93,13.01,12.44,12.78,522000
07-Jul-21,13.01,13.24,12.94,13.05,889391
06-Jul-21,13.00,13.00,12.69,12.99,500336
05-Jul-21,12.99,13.21,12.85,12.99,559284
02-Jul-21,12.89,13.17,12.70,12.99,3013441
01-Jul-21,12.80,13.10,12.65,12.83,751195
30-Jun-21,13.00,13.01,12.76,12.85,430464
29-Jun-21,13.15,13.36,12.83,12.90,955218
28-Jun-21,13.01,13.17,12.76,13.05,672592
25-Jun-21,13.09,13.19,12.95,12.95,1078006
24-Jun-21,13.14,13.23,12.95,13.00,3548156
23-Jun-21,13.13,13.23,12.93,13.00,700854
22-Jun-21,13.07,13.25,12.71,13.15,1237490
21-Jun-21,12.89,13.14,12.60,13.14,760547
18-Jun-21,12.69,12.91,12.53,12.90,609901
17-Jun-21,13.05,13.17,12.63,12.68,1778236
16-Jun-21,13.55,13.55,13.07,13.26,1783509
15-Jun-21,13.75,13.80,13.45,13.60,552003
14-Jun-21,13.85,13.90,13.57,13.68,327083
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOAU3

cotações, gráficos e mais...