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
19/11/2024	-1,44%	-0,16	10,93	10,88	10,50	10,95	5M	942
18/11/2024	5,52%	0,58	11,09	10,53	10,52	11,12	5M	1.220
14/11/2024	-0,76%	-0,08	10,51	10,58	10,47	10,68	453K	204
13/11/2024	1,15%	0,12	10,59	10,47	10,25	10,69	646K	304
12/11/2024	-4,03%	-0,44	10,47	10,88	10,45	10,88	678K	342
11/11/2024	-0,37%	-0,04	10,91	11,00	10,48	11,06	1M	660
08/11/2024	-1,26%	-0,14	10,95	11,00	10,80	11,08	769K	453

07/11/2024	1,93%	0,21	11,09	10,80	10,76	11,13	1M	760
06/11/2024	6,35%	0,65	10,88	10,20	10,20	10,90	2M	825
05/11/2024	0,69%	0,07	10,23	10,16	10,16	10,24	325K	145
04/11/2024	1,50%	0,15	10,16	10,12	10,09	10,21	386K	170
01/11/2024	-1,57%	-0,16	10,01	10,13	10,01	10,16	515K	327
31/10/2024	0,00%	0,00	10,17	10,18	10,00	10,22	267K	169
30/10/2024	1,60%	0,16	10,17	10,06	10,06	10,20	168K	100
29/10/2024	-1,09%	-0,11	10,01	10,18	10,01	10,18	423K	214
28/10/2024	0,60%	0,06	10,12	10,06	10,04	10,17	372K	220
25/10/2024	-0,10%	-0,01	10,06	10,06	9,99	10,14	512K	322
24/10/2024	0,60%	0,06	10,07	10,05	9,95	10,08	500K	226
23/10/2024	-1,38%	-0,14	10,01	10,14	10,01	10,14	386K	232
22/10/2024	-0,59%	-0,06	10,15	10,21	10,10	10,21	361K	174
21/10/2024	-0,20%	-0,02	10,21	10,21	10,09	10,28	265K	195
18/10/2024	-0,20%	-0,02	10,23	10,29	10,18	10,33	653K	171
17/10/2024	-0,10%	-0,01	10,25	10,27	10,09	10,27	737K	329
16/10/2024	-0,19%	-0,02	10,26	10,29	10,22	10,30	308K	154
15/10/2024	-0,68%	-0,07	10,28	10,30	10,17	10,35	916K	348
14/10/2024	0,68%	0,07	10,35	10,28	10,12	10,35	635K	309
11/10/2024	-2,00%	-0,21	10,28	10,54	10,25	10,54	703K	254
10/10/2024	0,38%	0,04	10,49	10,45	10,36	10,49	153K	100
09/10/2024	0,29%	0,03	10,45	10,41	10,36	10,46	291K	135
08/10/2024	0,19%	0,02	10,42	10,38	10,30	10,43	527K	282
07/10/2024	-0,76%	-0,08	10,40	10,48	10,36	10,50	2M	784
04/10/2024	0,38%	0,04	10,48	10,44	10,40	10,55	966K	390
03/10/2024	-2,70%	-0,29	10,44	10,83	10,38	10,83	2M	708
02/10/2024	0,56%	0,06	10,73	10,68	10,68	10,90	898K	354
01/10/2024	-0,65%	-0,07	10,67	10,85	10,62	10,87	700K	388
30/09/2024	-0,19%	-0,02	10,74	10,79	10,71	10,93	243K	140
27/09/2024	-0,55%	-0,06	10,76	10,85	10,65	10,98	1M	407
26/09/2024	1,79%	0,19	10,82	10,70	10,70	10,97	631K	298
25/09/2024	-1,94%	-0,21	10,63	10,88	10,58	10,90	4M	326
24/09/2024	3,63%	0,38	10,84	10,55	10,55	10,90	349K	194
23/09/2024	-2,15%	-0,23	10,46	10,69	10,36	10,69	565K	187
20/09/2024	-1,29%	-0,14	10,69	10,83	10,51	10,83	414K	198
19/09/2024	0,28%	0,03	10,83	10,80	10,80	11,00	173K	103
18/09/2024	-0,64%	-0,07	10,80	10,83	10,77	10,92	217K	124
17/09/2024	0,28%	0,03	10,87	10,70	10,69	10,88	268K	142
16/09/2024	-0,37%	-0,04	10,84	10,88	10,76	10,98	294K	158
13/09/2024	0,18%	0,02	10,88	10,88	10,81	10,96	246K	141
12/09/2024	-0,46%	-0,05	10,86	10,91	10,80	10,91	390K	132
11/09/2024	0,55%	0,06	10,91	10,82	10,76	10,97	164K	84
10/09/2024	0,46%	0,05	10,85	10,81	10,68	10,85	389K	134
09/09/2024	0,65%	0,07	10,80	10,73	10,73	10,99	470K	192
06/09/2024	-0,28%	-0,03	10,73	10,75	10,62	10,84	251K	88
05/09/2024	0,09%	0,01	10,76	10,75	10,70	10,85	148K	88
04/09/2024	1,70%	0,18	10,75	10,43	10,43	10,79	427K	99
03/09/2024	-1,40%	-0,15	10,57	10,70	10,44	10,70	481K	195
02/09/2024	1,61%	0,17	10,72	10,56	10,55	10,72	356K	171
30/08/2024	-1,40%	-0,15	10,55	10,57	10,51	10,70	215K	123
29/08/2024	1,13%	0,12	10,70	10,58	10,55	10,82	405K	136
28/08/2024	-0,56%	-0,06	10,58	10,68	10,43	10,68	442K	137
27/08/2024	-1,39%	-0,15	10,64	10,89	10,61	10,93	447K	162
26/08/2024	0,65%	0,07	10,79	10,72	10,68	10,84	544K	151
23/08/2024	0,28%	0,03	10,72	10,76	10,56	10,80	217K	95
22/08/2024	-0,93%	-0,10	10,69	10,88	10,57	10,88	404K	127
21/08/2024	3,85%	0,40	10,79	10,47	10,34	10,81	447K	202
20/08/2024	-0,76%	-0,08	10,39	10,41	10,27	10,47	506K	239
19/08/2024	1,36%	0,14	10,47	10,41	10,27	10,48	264K	137
16/08/2024	-0,39%	-0,04	10,33	10,36	10,23	10,36	482K	194
15/08/2024	1,17%	0,12	10,37	10,32	10,23	10,40	193K	115
14/08/2024	-0,77%	-0,08	10,25	10,34	10,23	10,34	1M	148
13/08/2024	0,39%	0,04	10,33	10,29	10,27	10,39	289K	144
12/08/2024	-0,39%	-0,04	10,29	10,25	10,25	10,45	472K	257
09/08/2024	1,08%	0,11	10,33	10,27	10,27	10,33	132K	91
08/08/2024	0,20%	0,02	10,22	10,27	10,14	10,27	201K	140
07/08/2024	-0,58%	-0,06	10,20	10,32	10,10	10,32	432K	204
06/08/2024	0,49%	0,05	10,26	10,29	10,05	10,34	454K	244
05/08/2024	-1,92%	-0,20	10,21	10,25	10,02	10,27	604K	335
02/08/2024	-3,43%	-0,37	10,41	10,56	10,30	10,77	787K	370
01/08/2024	0,84%	0,09	10,78	10,60	10,58	10,93	495K	233
31/07/2024	0,47%	0,05	10,69	10,62	10,62	10,79	189K	102
30/07/2024	-0,47%	-0,05	10,64	10,68	10,51	10,68	90K	68
29/07/2024	-0,19%	-0,02	10,69	10,80	10,58	10,80	258K	132
26/07/2024	-0,65%	-0,07	10,71	10,78	10,55	10,78	277K	176
25/07/2024	1,89%	0,20	10,78	10,64	10,55	10,83	475K	150
24/07/2024	-2,22%	-0,24	10,58	10,84	10,55	10,84	803K	257
23/07/2024	-3,31%	-0,37	10,82	11,10	10,70	11,10	552K	256
22/07/2024	0,72%	0,08	11,19	11,12	11,04	11,22	561K	191
19/07/2024	-0,36%	-0,04	11,11	11,14	11,05	11,16	103K	75
18/07/2024	-0,09%	-0,01	11,15	11,11	11,02	11,22	511K	164
17/07/2024	0,36%	0,04	11,16	11,13	11,04	11,30	652K	287
16/07/2024	1,46%	0,16	11,12	11,00	10,95	11,13	414K	201
15/07/2024	1,01%	0,11	10,96	10,90	10,77	11,07	530K	217
12/07/2024	1,02%	0,11	10,85	10,74	10,72	10,85	272K	131
11/07/2024	-0,28%	-0,03	10,74	10,76	10,70	10,79	388K	156
10/07/2024	1,03%	0,11	10,77	10,69	10,63	10,77	216K	132
09/07/2024	-0,09%	-0,01	10,66	10,67	10,54	10,69	189K	93
08/07/2024	-1,20%	-0,13	10,67	10,76	10,61	10,76	271K	154
05/07/2024	-0,18%	-0,02	10,80	10,90	10,62	10,90	253K	125
04/07/2024	0,09%	0,01	10,82	10,81	10,73	10,90	251K	128
03/07/2024	0,09%	0,01	10,81	10,81	10,80	11,02	481K	125
02/07/2024	0,28%	0,03	10,80	10,77	10,75	10,87	228K	123
01/07/2024	0,65%	0,07	10,77	10,70	10,66	10,82	364K	170
28/06/2024	0,85%	0,09	10,70	10,65	10,64	10,76	380K	145
27/06/2024	0,38%	0,04	10,61	10,52	10,49	10,63	384K	106
26/06/2024	1,63%	0,17	10,57	10,44	10,33	10,57	615K	149
25/06/2024	0,00%	0,00	10,40	10,40	10,35	10,49	311K	121
24/06/2024	-0,29%	-0,03	10,40	10,43	10,35	10,52	1M	580
21/06/2024	0,29%	0,03	10,43	10,39	10,32	10,47	558K	251
20/06/2024	1,36%	0,14	10,40	10,26	10,11	10,51	1M	310
19/06/2024	0,88%	0,09	10,26	10,16	10,08	10,27	357K	183
18/06/2024	0,89%	0,09	10,17	10,08	10,08	10,25	271K	103
17/06/2024	-1,18%	-0,12	10,08	10,17	10,05	10,18	693K	177
14/06/2024	-0,97%	-0,10	10,20	10,32	10,10	10,32	356K	157
13/06/2024	-0,10%	-0,01	10,30	10,30	10,25	10,38	295K	124
12/06/2024	0,10%	0,01	10,31	10,27	10,22	10,39	426K	220
11/06/2024	0,98%	0,10	10,30	10,23	10,18	10,39	175K	91
10/06/2024	-0,58%	-0,06	10,20	10,29	10,14	10,54	348K	175
07/06/2024	-1,35%	-0,14	10,26	10,43	10,16	10,43	432K	255
06/06/2024	-1,14%	-0,12	10,40	10,46	10,37	10,51	457K	202
05/06/2024	-0,85%	-0,09	10,52	10,61	10,34	10,61	361K	187
04/06/2024	-0,66%	-0,07	10,61	10,69	10,35	10,69	381K	219
03/06/2024	-1,29%	-0,14	10,68	10,78	10,60	10,79	451K	279
31/05/2024	-0,46%	-0,05	10,82	10,87	10,74	10,87	426K	189
29/05/2024	0,00%	0,00	10,87	10,80	10,73	10,87	204K	101
28/05/2024	-0,73%	-0,08	10,87	10,95	10,85	11,06	273K	136
27/05/2024	-0,09%	-0,01	10,95	10,96	10,77	10,96	480K	193
24/05/2024	1,20%	0,13	10,96	10,87	10,87	11,09	258K	150
23/05/2024	-1,01%	-0,11	10,83	10,94	10,76	10,94	351K	129
22/05/2024	-2,32%	-0,26	10,94	11,10	10,87	11,11	1M	328
21/05/2024	-0,27%	-0,03	11,20	11,23	11,09	11,28	398K	235
20/05/2024	-2,01%	-0,23	11,23	11,38	11,11	11,47	3M	210
17/05/2024	0,61%	0,07	11,46	11,31	11,31	11,55	310K	190
16/05/2024	-0,18%	-0,02	11,39	11,23	11,21	11,49	690K	313
15/05/2024	1,69%	0,19	11,41	11,26	11,12	11,48	723K	292
14/05/2024	-	-	11,22	11,17	11,17	11,39	882K	342

Date,Open,High,Low,Close,Volume
19-Nov-24,10.88,10.95,10.50,10.93,4707465
18-Nov-24,10.53,11.12,10.52,11.09,4707295
14-Nov-24,10.58,10.68,10.47,10.51,452899
13-Nov-24,10.47,10.69,10.25,10.59,646018
12-Nov-24,10.88,10.88,10.45,10.47,677950
11-Nov-24,11.00,11.06,10.48,10.91,1403716
08-Nov-24,11.00,11.08,10.80,10.95,769309
07-Nov-24,10.80,11.13,10.76,11.09,1221668
06-Nov-24,10.20,10.90,10.20,10.88,1967655
05-Nov-24,10.16,10.24,10.16,10.23,325376
04-Nov-24,10.12,10.21,10.09,10.16,385530
01-Nov-24,10.13,10.16,10.01,10.01,515452
31-Oct-24,10.18,10.22,10.00,10.17,267426
30-Oct-24,10.06,10.20,10.06,10.17,167546
29-Oct-24,10.18,10.18,10.01,10.01,423449
28-Oct-24,10.06,10.17,10.04,10.12,371865
25-Oct-24,10.06,10.14,9.99,10.06,511765
24-Oct-24,10.05,10.08,9.95,10.07,499624
23-Oct-24,10.14,10.14,10.01,10.01,385628
22-Oct-24,10.21,10.21,10.10,10.15,360867
21-Oct-24,10.21,10.28,10.09,10.21,265229
18-Oct-24,10.29,10.33,10.18,10.23,652764
17-Oct-24,10.27,10.27,10.09,10.25,736906
16-Oct-24,10.29,10.30,10.22,10.26,307975
15-Oct-24,10.30,10.35,10.17,10.28,916260
14-Oct-24,10.28,10.35,10.12,10.35,635287
11-Oct-24,10.54,10.54,10.25,10.28,703480
10-Oct-24,10.45,10.49,10.36,10.49,153193
09-Oct-24,10.41,10.46,10.36,10.45,291325
08-Oct-24,10.38,10.43,10.30,10.42,527074
07-Oct-24,10.48,10.50,10.36,10.40,1561046
04-Oct-24,10.44,10.55,10.40,10.48,965630
03-Oct-24,10.83,10.83,10.38,10.44,1887671
02-Oct-24,10.68,10.90,10.68,10.73,897531
01-Oct-24,10.85,10.87,10.62,10.67,700420
30-Sep-24,10.79,10.93,10.71,10.74,243209
27-Sep-24,10.85,10.98,10.65,10.76,1068425
26-Sep-24,10.70,10.97,10.70,10.82,630678
25-Sep-24,10.88,10.90,10.58,10.63,4275768
24-Sep-24,10.55,10.90,10.55,10.84,349390
23-Sep-24,10.69,10.69,10.36,10.46,564687
20-Sep-24,10.83,10.83,10.51,10.69,414179
19-Sep-24,10.80,11.00,10.80,10.83,173454
18-Sep-24,10.83,10.92,10.77,10.80,216586
17-Sep-24,10.70,10.88,10.69,10.87,268340
16-Sep-24,10.88,10.98,10.76,10.84,293714
13-Sep-24,10.88,10.96,10.81,10.88,245890
12-Sep-24,10.91,10.91,10.80,10.86,390495
11-Sep-24,10.82,10.97,10.76,10.91,164397
10-Sep-24,10.81,10.85,10.68,10.85,389140
09-Sep-24,10.73,10.99,10.73,10.80,469570
06-Sep-24,10.75,10.84,10.62,10.73,251025
05-Sep-24,10.75,10.85,10.70,10.76,148334
04-Sep-24,10.43,10.79,10.43,10.75,426914
03-Sep-24,10.70,10.70,10.44,10.57,481191
02-Sep-24,10.56,10.72,10.55,10.72,355756
30-Aug-24,10.57,10.70,10.51,10.55,215257
29-Aug-24,10.58,10.82,10.55,10.70,404716
28-Aug-24,10.68,10.68,10.43,10.58,442364
27-Aug-24,10.89,10.93,10.61,10.64,446652
26-Aug-24,10.72,10.84,10.68,10.79,544431
23-Aug-24,10.76,10.80,10.56,10.72,216793
22-Aug-24,10.88,10.88,10.57,10.69,404407
21-Aug-24,10.47,10.81,10.34,10.79,447490
20-Aug-24,10.41,10.47,10.27,10.39,505586
19-Aug-24,10.41,10.48,10.27,10.47,264445
16-Aug-24,10.36,10.36,10.23,10.33,482138
15-Aug-24,10.32,10.40,10.23,10.37,193282
14-Aug-24,10.34,10.34,10.23,10.25,1061303
13-Aug-24,10.29,10.39,10.27,10.33,289052
12-Aug-24,10.25,10.45,10.25,10.29,471860
09-Aug-24,10.27,10.33,10.27,10.33,131925
08-Aug-24,10.27,10.27,10.14,10.22,201156
07-Aug-24,10.32,10.32,10.10,10.20,431981
06-Aug-24,10.29,10.34,10.05,10.26,454386
05-Aug-24,10.25,10.27,10.02,10.21,604114
02-Aug-24,10.56,10.77,10.30,10.41,786666
01-Aug-24,10.60,10.93,10.58,10.78,494515
31-Jul-24,10.62,10.79,10.62,10.69,188736
30-Jul-24,10.68,10.68,10.51,10.64,89812
29-Jul-24,10.80,10.80,10.58,10.69,257687
26-Jul-24,10.78,10.78,10.55,10.71,277472
25-Jul-24,10.64,10.83,10.55,10.78,474662
24-Jul-24,10.84,10.84,10.55,10.58,803454
23-Jul-24,11.10,11.10,10.70,10.82,551965
22-Jul-24,11.12,11.22,11.04,11.19,560779
19-Jul-24,11.14,11.16,11.05,11.11,103411
18-Jul-24,11.11,11.22,11.02,11.15,510583
17-Jul-24,11.13,11.30,11.04,11.16,652182
16-Jul-24,11.00,11.13,10.95,11.12,414148
15-Jul-24,10.90,11.07,10.77,10.96,529734
12-Jul-24,10.74,10.85,10.72,10.85,271910
11-Jul-24,10.76,10.79,10.70,10.74,387873
10-Jul-24,10.69,10.77,10.63,10.77,215818
09-Jul-24,10.67,10.69,10.54,10.66,189313
08-Jul-24,10.76,10.76,10.61,10.67,270545
05-Jul-24,10.90,10.90,10.62,10.80,252710
04-Jul-24,10.81,10.90,10.73,10.82,251352
03-Jul-24,10.81,11.02,10.80,10.81,481373
02-Jul-24,10.77,10.87,10.75,10.80,228095
01-Jul-24,10.70,10.82,10.66,10.77,363523
28-Jun-24,10.65,10.76,10.64,10.70,380250
27-Jun-24,10.52,10.63,10.49,10.61,384485
26-Jun-24,10.44,10.57,10.33,10.57,615431
25-Jun-24,10.40,10.49,10.35,10.40,310962
24-Jun-24,10.43,10.52,10.35,10.40,1334576
21-Jun-24,10.39,10.47,10.32,10.43,558215
20-Jun-24,10.26,10.51,10.11,10.40,1439335
19-Jun-24,10.16,10.27,10.08,10.26,356511
18-Jun-24,10.08,10.25,10.08,10.17,270709
17-Jun-24,10.17,10.18,10.05,10.08,692898
14-Jun-24,10.32,10.32,10.10,10.20,355761
13-Jun-24,10.30,10.38,10.25,10.30,295074
12-Jun-24,10.27,10.39,10.22,10.31,426195
11-Jun-24,10.23,10.39,10.18,10.30,174698
10-Jun-24,10.29,10.54,10.14,10.20,347963
07-Jun-24,10.43,10.43,10.16,10.26,432213
06-Jun-24,10.46,10.51,10.37,10.40,456719
05-Jun-24,10.61,10.61,10.34,10.52,361315
04-Jun-24,10.69,10.69,10.35,10.61,380532
03-Jun-24,10.78,10.79,10.60,10.68,451443
31-May-24,10.87,10.87,10.74,10.82,426454
29-May-24,10.80,10.87,10.73,10.87,203701
28-May-24,10.95,11.06,10.85,10.87,272936
27-May-24,10.96,10.96,10.77,10.95,480382
24-May-24,10.87,11.09,10.87,10.96,257624
23-May-24,10.94,10.94,10.76,10.83,351293
22-May-24,11.10,11.11,10.87,10.94,1086838
21-May-24,11.23,11.28,11.09,11.20,397786
20-May-24,11.38,11.47,11.11,11.23,3410545
17-May-24,11.31,11.55,11.31,11.46,310335
16-May-24,11.23,11.49,11.21,11.39,689910
15-May-24,11.26,11.48,11.12,11.41,723247
14-May-24,11.17,11.39,11.17,11.22,881807

*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