Cotação atual, histórico e gráfico do papel: GOAU3
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 |
| 16/08/2019 | 1,99% | 0,12 | 6,14 | 6,17 | 5,97 | 6,17 | 486K | 197 |
| 15/08/2019 | -1,79% | -0,11 | 6,02 | 6,24 | 5,89 | 6,30 | 351K | 246 |
| 14/08/2019 | -3,16% | -0,20 | 6,13 | 6,35 | 5,99 | 6,53 | 1M | 331 |
| 13/08/2019 | 0,96% | 0,06 | 6,33 | 6,28 | 6,28 | 6,42 | 197K | 144 |
| 12/08/2019 | -1,57% | -0,10 | 6,27 | 6,37 | 6,26 | 6,38 | 276K | 197 |
| 09/08/2019 | -0,62% | -0,04 | 6,37 | 6,40 | 6,33 | 6,45 | 441K | 193 |
| 08/08/2019 | 2,72% | 0,17 | 6,41 | 6,26 | 6,25 | 6,49 | 964K | 776 |
| 07/08/2019 | -1,58% | -0,10 | 6,24 | 6,30 | 6,06 | 6,30 | 2M | 989 |
| 06/08/2019 | 0,32% | 0,02 | 6,34 | 6,33 | 6,25 | 6,44 | 1M | 740 |
| 05/08/2019 | -3,07% | -0,20 | 6,32 | 6,49 | 6,30 | 6,49 | 806K | 311 |
| 02/08/2019 | -0,46% | -0,03 | 6,52 | 6,62 | 6,48 | 6,62 | 257K | 175 |
| 01/08/2019 | -0,76% | -0,05 | 6,55 | 6,70 | 6,51 | 6,74 | 584K | 278 |
| 31/07/2019 | -2,22% | -0,15 | 6,60 | 6,81 | 6,58 | 6,90 | 416K | 216 |
| 30/07/2019 | 0,75% | 0,05 | 6,75 | 6,73 | 6,65 | 6,77 | 242K | 162 |
| 29/07/2019 | 1,06% | 0,07 | 6,70 | 6,69 | 6,64 | 6,77 | 422K | 235 |
| 26/07/2019 | 1,07% | 0,07 | 6,63 | 6,59 | 6,57 | 6,65 | 191K | 154 |
| 25/07/2019 | -1,94% | -0,13 | 6,56 | 6,70 | 6,55 | 6,70 | 343K | 200 |
| 24/07/2019 | -1,04% | -0,07 | 6,69 | 6,77 | 6,66 | 6,80 | 389K | 218 |
| 23/07/2019 | -0,29% | -0,02 | 6,76 | 6,79 | 6,72 | 6,85 | 160K | 141 |
| 22/07/2019 | -1,31% | -0,09 | 6,78 | 6,93 | 6,71 | 6,93 | 536K | 297 |
| 19/07/2019 | -0,72% | -0,05 | 6,87 | 6,86 | 6,83 | 6,98 | 366K | 135 |
| 18/07/2019 | -1,14% | -0,08 | 6,92 | 7,01 | 6,86 | 7,03 | 549K | 191 |
| 17/07/2019 | -1,96% | -0,14 | 7,00 | 7,14 | 6,95 | 7,14 | 500K | 161 |
| 16/07/2019 | 0,28% | 0,02 | 7,14 | 7,12 | 6,95 | 7,20 | 476K | 168 |
| 15/07/2019 | 0,42% | 0,03 | 7,12 | 7,18 | 7,01 | 7,18 | 202K | 99 |
| 12/07/2019 | -1,12% | -0,08 | 7,09 | 7,28 | 7,06 | 7,28 | 202K | 80 |
| 11/07/2019 | -1,38% | -0,10 | 7,17 | 7,28 | 7,08 | 7,31 | 503K | 138 |
| 10/07/2019 | 0,00% | 0,00 | 7,27 | 7,28 | 7,23 | 7,37 | 392K | 121 |
| 08/07/2019 | 0,97% | 0,07 | 7,27 | 7,20 | 7,20 | 7,29 | 268K | 110 |
| 05/07/2019 | -0,28% | -0,02 | 7,20 | 7,13 | 7,12 | 7,21 | 162K | 76 |
| 04/07/2019 | 2,12% | 0,15 | 7,22 | 7,05 | 7,05 | 7,22 | 502K | 148 |
| 03/07/2019 | 1,43% | 0,10 | 7,07 | 6,92 | 6,90 | 7,07 | 302K | 117 |
| 02/07/2019 | -0,99% | -0,07 | 6,97 | 7,04 | 6,90 | 7,10 | 249K | 117 |
| 01/07/2019 | 1,15% | 0,08 | 7,04 | 7,03 | 7,01 | 7,18 | 486K | 159 |
| 28/06/2019 | -0,29% | -0,02 | 6,96 | 7,00 | 6,95 | 7,02 | 395K | 201 |
| 27/06/2019 | -0,14% | -0,01 | 6,98 | 7,04 | 6,89 | 7,04 | 255K | 74 |
| 26/06/2019 | 1,90% | 0,13 | 6,99 | 6,98 | 6,88 | 6,99 | 276K | 216 |
| 25/06/2019 | -2,70% | -0,19 | 6,86 | 7,03 | 6,86 | 7,05 | 160K | 79 |
| 24/06/2019 | -1,40% | -0,10 | 7,05 | 7,10 | 7,05 | 7,14 | 405K | 207 |
| 21/06/2019 | 2,29% | 0,16 | 7,15 | 7,05 | 7,03 | 7,15 | 940K | 239 |
| 19/06/2019 | 1,45% | 0,10 | 6,99 | 6,90 | 6,90 | 7,04 | 428K | 168 |
| 18/06/2019 | 2,84% | 0,19 | 6,89 | 6,70 | 6,70 | 6,89 | 180K | 130 |
| 17/06/2019 | -0,45% | -0,03 | 6,70 | 6,68 | 6,62 | 6,75 | 52K | 57 |
| 14/06/2019 | -0,30% | -0,02 | 6,73 | 6,80 | 6,66 | 6,83 | 81K | 49 |
| 13/06/2019 | 0,45% | 0,03 | 6,75 | 6,82 | 6,70 | 6,84 | 145K | 66 |
| 12/06/2019 | -1,18% | -0,08 | 6,72 | 6,80 | 6,72 | 6,80 | 121K | 58 |
| 11/06/2019 | 3,19% | 0,21 | 6,80 | 6,57 | 6,57 | 6,86 | 591K | 190 |
| 10/06/2019 | 0,76% | 0,05 | 6,59 | 6,60 | 6,45 | 6,65 | 131K | 73 |
| 07/06/2019 | 1,08% | 0,07 | 6,54 | 6,45 | 6,43 | 6,58 | 178K | 77 |
| 06/06/2019 | -0,15% | -0,01 | 6,47 | 6,51 | 6,43 | 6,52 | 58K | 36 |
| 05/06/2019 | -1,07% | -0,07 | 6,48 | 6,58 | 6,48 | 6,59 | 76K | 48 |
| 04/06/2019 | -0,76% | -0,05 | 6,55 | 6,60 | 6,54 | 6,65 | 79K | 50 |
| 03/06/2019 | 0,15% | 0,01 | 6,60 | 6,56 | 6,51 | 6,65 | 153K | 69 |
| 31/05/2019 | -0,90% | -0,06 | 6,59 | 6,62 | 6,53 | 6,65 | 99K | 52 |
| 30/05/2019 | 0,45% | 0,03 | 6,65 | 6,66 | 6,65 | 6,77 | 129K | 35 |
| 29/05/2019 | -0,45% | -0,03 | 6,62 | 6,68 | 6,60 | 6,70 | 142K | 70 |
| 28/05/2019 | 0,76% | 0,05 | 6,65 | 6,61 | 6,54 | 6,69 | 161K | 64 |
| 27/05/2019 | 0,00% | 0,00 | 6,60 | 6,60 | 6,45 | 6,66 | 240K | 99 |
| 24/05/2019 | -0,75% | -0,05 | 6,60 | 6,67 | 6,60 | 6,68 | 104K | 47 |
| 23/05/2019 | -1,48% | -0,10 | 6,65 | 6,65 | 6,62 | 6,71 | 74K | 32 |
| 22/05/2019 | 0,90% | 0,06 | 6,75 | 6,69 | 6,66 | 6,77 | 519K | 109 |
| 21/05/2019 | 2,29% | 0,15 | 6,69 | 6,54 | 6,53 | 6,72 | 241K | 104 |
| 20/05/2019 | -0,61% | -0,04 | 6,54 | 6,62 | 6,39 | 6,62 | 208K | 91 |
| 17/05/2019 | 1,08% | 0,07 | 6,58 | 6,51 | 6,40 | 6,64 | 73K | 37 |
| 16/05/2019 | -1,96% | -0,13 | 6,51 | 6,69 | 6,51 | 6,71 | 132K | 66 |
| 15/05/2019 | -1,04% | -0,07 | 6,64 | 6,68 | 6,50 | 6,70 | 150K | 64 |
| 14/05/2019 | 0,90% | 0,06 | 6,71 | 6,61 | 6,61 | 6,75 | 156K | 52 |
| 13/05/2019 | -2,92% | -0,20 | 6,65 | 6,78 | 6,65 | 6,78 | 113K | 71 |
| 10/05/2019 | 0,00% | 0,00 | 6,85 | 6,85 | 6,75 | 6,92 | 136K | 68 |
| 09/05/2019 | -1,30% | -0,09 | 6,85 | 6,88 | 6,78 | 6,93 | 36K | 25 |
| 08/05/2019 | 2,51% | 0,17 | 6,94 | 6,88 | 6,84 | 7,11 | 234K | 90 |
| 07/05/2019 | -0,59% | -0,04 | 6,77 | 6,81 | 6,75 | 6,90 | 67K | 40 |
| 06/05/2019 | -1,30% | -0,09 | 6,81 | 6,89 | 6,75 | 6,90 | 99K | 51 |
| 03/05/2019 | 2,68% | 0,18 | 6,90 | 6,92 | 6,85 | 7,01 | 55K | 42 |
| 02/05/2019 | -2,75% | -0,19 | 6,72 | 6,87 | 6,66 | 6,87 | 108K | 73 |
| 30/04/2019 | -1,00% | -0,07 | 6,91 | 6,85 | 6,83 | 7,01 | 159K | 69 |
| 29/04/2019 | -0,43% | -0,03 | 6,98 | 7,05 | 6,92 | 7,05 | 100K | 66 |
| 26/04/2019 | -0,57% | -0,04 | 7,01 | 7,05 | 6,97 | 7,05 | 69K | 31 |
| 25/04/2019 | 0,28% | 0,02 | 7,05 | 7,00 | 6,92 | 7,08 | 112K | 40 |
| 24/04/2019 | -0,57% | -0,04 | 7,03 | 7,07 | 6,95 | 7,10 | 89K | 63 |
| 23/04/2019 | -0,70% | -0,05 | 7,07 | 7,13 | 7,01 | 7,14 | 199K | 91 |
| 22/04/2019 | -1,52% | -0,11 | 7,12 | 7,19 | 7,10 | 7,25 | 74K | 48 |
| 18/04/2019 | 0,70% | 0,05 | 7,23 | 7,23 | 7,17 | 7,25 | 64K | 32 |
| 17/04/2019 | -1,24% | -0,09 | 7,18 | 7,23 | 6,99 | 7,34 | 58K | 42 |
| 16/04/2019 | 1,96% | 0,14 | 7,27 | 7,10 | 7,03 | 7,35 | 138K | 63 |
| 15/04/2019 | -0,14% | -0,01 | 7,13 | 7,11 | 6,93 | 7,17 | 169K | 86 |
| 12/04/2019 | -0,28% | -0,02 | 7,14 | 7,16 | 7,13 | 7,24 | 82K | 52 |
| 11/04/2019 | -1,38% | -0,10 | 7,16 | 7,26 | 7,16 | 7,29 | 354K | 111 |
| 10/04/2019 | -2,02% | -0,15 | 7,26 | 7,40 | 7,24 | 7,42 | 202K | 90 |
| 09/04/2019 | -1,85% | -0,14 | 7,41 | 7,50 | 7,36 | 7,52 | 186K | 72 |
| 08/04/2019 | 2,30% | 0,17 | 7,55 | 7,38 | 7,38 | 7,57 | 91K | 48 |
| 05/04/2019 | -2,38% | -0,18 | 7,38 | 7,56 | 7,38 | 7,61 | 142K | 60 |
| 04/04/2019 | 3,28% | 0,24 | 7,56 | 7,42 | 7,42 | 7,56 | 219K | 78 |
| 03/04/2019 | -1,35% | -0,10 | 7,32 | 7,52 | 7,32 | 7,61 | 264K | 111 |
| 02/04/2019 | -1,07% | -0,08 | 7,42 | 7,55 | 7,26 | 7,61 | 259K | 95 |
| 01/04/2019 | 4,60% | 0,33 | 7,50 | 7,19 | 7,19 | 7,60 | 267K | 148 |
| 29/03/2019 | 0,42% | 0,03 | 7,17 | 7,22 | 7,06 | 7,29 | 151K | 63 |
| 28/03/2019 | 1,28% | 0,09 | 7,14 | 7,06 | 6,90 | 7,14 | 284K | 114 |
| 27/03/2019 | -4,08% | -0,30 | 7,05 | 7,20 | 7,05 | 7,20 | 244K | 90 |
| 26/03/2019 | 1,24% | 0,09 | 7,35 | 7,37 | 7,28 | 7,41 | 222K | 73 |
| 25/03/2019 | 0,55% | 0,04 | 7,26 | 7,20 | 7,14 | 7,26 | 160K | 48 |
Date,Open,High,Low,Close,Volume
16-Aug-19,6.17,6.17,5.97,6.14,486229
15-Aug-19,6.24,6.30,5.89,6.02,350717
14-Aug-19,6.35,6.53,5.99,6.13,1261072
13-Aug-19,6.28,6.42,6.28,6.33,197426
12-Aug-19,6.37,6.38,6.26,6.27,275716
09-Aug-19,6.40,6.45,6.33,6.37,441139
08-Aug-19,6.26,6.49,6.25,6.41,964000
07-Aug-19,6.30,6.30,6.06,6.24,2461923
06-Aug-19,6.33,6.44,6.25,6.34,1009688
05-Aug-19,6.49,6.49,6.30,6.32,806027
02-Aug-19,6.62,6.62,6.48,6.52,257053
01-Aug-19,6.70,6.74,6.51,6.55,584242
31-Jul-19,6.81,6.90,6.58,6.60,416232
30-Jul-19,6.73,6.77,6.65,6.75,241588
29-Jul-19,6.69,6.77,6.64,6.70,422466
26-Jul-19,6.59,6.65,6.57,6.63,191189
25-Jul-19,6.70,6.70,6.55,6.56,343236
24-Jul-19,6.77,6.80,6.66,6.69,389135
23-Jul-19,6.79,6.85,6.72,6.76,160356
22-Jul-19,6.93,6.93,6.71,6.78,536372
19-Jul-19,6.86,6.98,6.83,6.87,365981
18-Jul-19,7.01,7.03,6.86,6.92,548718
17-Jul-19,7.14,7.14,6.95,7.00,500462
16-Jul-19,7.12,7.20,6.95,7.14,475858
15-Jul-19,7.18,7.18,7.01,7.12,202308
12-Jul-19,7.28,7.28,7.06,7.09,201803
11-Jul-19,7.28,7.31,7.08,7.17,503296
10-Jul-19,7.28,7.37,7.23,7.27,391987
08-Jul-19,7.20,7.29,7.20,7.27,267925
05-Jul-19,7.13,7.21,7.12,7.20,161946
04-Jul-19,7.05,7.22,7.05,7.22,502087
03-Jul-19,6.92,7.07,6.90,7.07,302206
02-Jul-19,7.04,7.10,6.90,6.97,248857
01-Jul-19,7.03,7.18,7.01,7.04,485723
28-Jun-19,7.00,7.02,6.95,6.96,395148
27-Jun-19,7.04,7.04,6.89,6.98,254502
26-Jun-19,6.98,6.99,6.88,6.99,276204
25-Jun-19,7.03,7.05,6.86,6.86,159523
24-Jun-19,7.10,7.14,7.05,7.05,405209
21-Jun-19,7.05,7.15,7.03,7.15,939773
19-Jun-19,6.90,7.04,6.90,6.99,427544
18-Jun-19,6.70,6.89,6.70,6.89,180381
17-Jun-19,6.68,6.75,6.62,6.70,52214
14-Jun-19,6.80,6.83,6.66,6.73,81455
13-Jun-19,6.82,6.84,6.70,6.75,145341
12-Jun-19,6.80,6.80,6.72,6.72,121260
11-Jun-19,6.57,6.86,6.57,6.80,590826
10-Jun-19,6.60,6.65,6.45,6.59,131318
07-Jun-19,6.45,6.58,6.43,6.54,177719
06-Jun-19,6.51,6.52,6.43,6.47,58418
05-Jun-19,6.58,6.59,6.48,6.48,75610
04-Jun-19,6.60,6.65,6.54,6.55,78994
03-Jun-19,6.56,6.65,6.51,6.60,152664
31-May-19,6.62,6.65,6.53,6.59,99342
30-May-19,6.66,6.77,6.65,6.65,129038
29-May-19,6.68,6.70,6.60,6.62,141888
28-May-19,6.61,6.69,6.54,6.65,160991
27-May-19,6.60,6.66,6.45,6.60,239749
24-May-19,6.67,6.68,6.60,6.60,103595
23-May-19,6.65,6.71,6.62,6.65,74017
22-May-19,6.69,6.77,6.66,6.75,519249
21-May-19,6.54,6.72,6.53,6.69,241188
20-May-19,6.62,6.62,6.39,6.54,208449
17-May-19,6.51,6.64,6.40,6.58,72546
16-May-19,6.69,6.71,6.51,6.51,131580
15-May-19,6.68,6.70,6.50,6.64,150462
14-May-19,6.61,6.75,6.61,6.71,156249
13-May-19,6.78,6.78,6.65,6.65,112600
10-May-19,6.85,6.92,6.75,6.85,136023
09-May-19,6.88,6.93,6.78,6.85,35621
08-May-19,6.88,7.11,6.84,6.94,233998
07-May-19,6.81,6.90,6.75,6.77,67385
06-May-19,6.89,6.90,6.75,6.81,98774
03-May-19,6.92,7.01,6.85,6.90,54724
02-May-19,6.87,6.87,6.66,6.72,107518
30-Apr-19,6.85,7.01,6.83,6.91,159356
29-Apr-19,7.05,7.05,6.92,6.98,99954
26-Apr-19,7.05,7.05,6.97,7.01,68755
25-Apr-19,7.00,7.08,6.92,7.05,112466
24-Apr-19,7.07,7.10,6.95,7.03,89117
23-Apr-19,7.13,7.14,7.01,7.07,199333
22-Apr-19,7.19,7.25,7.10,7.12,74212
18-Apr-19,7.23,7.25,7.17,7.23,64155
17-Apr-19,7.23,7.34,6.99,7.18,58438
16-Apr-19,7.10,7.35,7.03,7.27,137510
15-Apr-19,7.11,7.17,6.93,7.13,169465
12-Apr-19,7.16,7.24,7.13,7.14,81582
11-Apr-19,7.26,7.29,7.16,7.16,354190
10-Apr-19,7.40,7.42,7.24,7.26,201811
09-Apr-19,7.50,7.52,7.36,7.41,186340
08-Apr-19,7.38,7.57,7.38,7.55,91142
05-Apr-19,7.56,7.61,7.38,7.38,142430
04-Apr-19,7.42,7.56,7.42,7.56,219213
03-Apr-19,7.52,7.61,7.32,7.32,263517
02-Apr-19,7.55,7.61,7.26,7.42,259046
01-Apr-19,7.19,7.60,7.19,7.50,267064
29-Mar-19,7.22,7.29,7.06,7.17,150974
28-Mar-19,7.06,7.14,6.90,7.14,284269
27-Mar-19,7.20,7.20,7.05,7.05,243932
26-Mar-19,7.37,7.41,7.28,7.35,222393
25-Mar-19,7.20,7.26,7.14,7.26,159948
22-Mar-19,7.44,7.44,7.21,7.22,159948
21-Mar-19,7.50,7.57,7.44,7.51,159948
20-Mar-19,7.62,7.62,7.47,7.50,159948
19-Mar-19,7.46,7.65,7.46,7.60,159948
18-Mar-19,7.30,7.45,7.30,7.44,159948
15-Mar-19,7.35,7.35,7.26,7.30,159948
14-Mar-19,7.30,7.38,7.25,7.25,159948
13-Mar-19,7.34,7.39,7.21,7.26,159948
12-Mar-19,7.39,7.41,7.26,7.27,159948
11-Mar-19,7.49,7.49,7.38,7.38,159948
08-Mar-19,7.30,7.49,7.12,7.49,159948
07-Mar-19,7.28,7.37,7.11,7.30,159948
06-Mar-19,7.43,7.43,7.08,7.35,159948
01-Mar-19,7.39,7.42,7.17,7.26,159948
28-Feb-19,7.43,7.44,7.26,7.44,159948
27-Feb-19,7.33,7.43,7.29,7.43,159948
26-Feb-19,7.31,7.31,7.26,7.31,159948
25-Feb-19,7.39,7.39,7.25,7.30,159948
22-Feb-19,7.33,7.35,7.17,7.35,159948
21-Feb-19,7.35,7.35,7.14,7.34,159948
20-Feb-19,7.25,7.33,7.17,7.33,159948
19-Feb-19,7.37,7.37,7.20,7.20,159948
18-Feb-19,7.35,7.38,7.29,7.38,159948
15-Feb-19,7.40,7.41,7.30,7.38,159948
14-Feb-19,7.35,7.37,7.24,7.37,159948
13-Feb-19,7.26,7.37,7.22,7.35,159948
12-Feb-19,7.27,7.29,7.21,7.24,159948
11-Feb-19,7.23,7.23,7.09,7.18,159948
08-Feb-19,7.06,7.24,7.06,7.24,159948
07-Feb-19,7.17,7.28,7.10,7.10,159948
06-Feb-19,7.50,7.50,7.20,7.20,159948
05-Feb-19,7.50,7.72,7.50,7.51,159948
04-Feb-19,7.70,7.79,7.50,7.55,159948
*exoneração de responsabilidade