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
27/10/2025	-1,05%	-0,11	10,41	10,51	10,40	10,60	291K	124
24/10/2025	0,29%	0,03	10,52	10,44	10,40	10,62	210K	112
23/10/2025	3,86%	0,39	10,49	10,20	10,20	10,54	614K	369
22/10/2025	-4,17%	-0,44	10,10	10,49	10,10	10,57	528K	201
21/10/2025	0,00%	0,00	10,54	10,33	10,33	10,67	310K	212
20/10/2025	2,43%	0,25	10,54	10,20	10,20	10,57	410K	249
17/10/2025	1,08%	0,11	10,29	10,11	10,11	10,48	205K	133

16/10/2025	-2,49%	-0,26	10,18	10,23	10,15	10,32	748K	379
15/10/2025	1,95%	0,20	10,44	10,15	10,15	10,44	597K	227
14/10/2025	-0,68%	-0,07	10,24	10,18	10,15	10,33	299K	192
13/10/2025	3,72%	0,37	10,31	10,02	10,02	10,39	607K	348
10/10/2025	-0,80%	-0,08	9,94	10,16	9,93	10,24	408K	142
09/10/2025	0,10%	0,01	10,02	10,08	10,01	10,19	210K	130
08/10/2025	1,73%	0,17	10,01	9,84	9,84	10,12	265K	162
07/10/2025	-1,99%	-0,20	9,84	9,95	9,82	10,03	598K	277
06/10/2025	0,00%	0,00	10,04	10,00	9,87	10,07	440K	247
03/10/2025	1,72%	0,17	10,04	9,87	9,87	10,13	475K	260
02/10/2025	2,07%	0,20	9,87	9,67	9,67	9,88	175K	121
01/10/2025	1,58%	0,15	9,67	9,54	9,51	9,79	1M	435
30/09/2025	0,00%	0,00	9,52	9,59	9,26	9,72	444K	181
29/09/2025	0,74%	0,07	9,52	9,51	9,51	9,75	324K	184
26/09/2025	-1,46%	-0,14	9,45	9,45	9,40	9,58	519K	300
25/09/2025	-0,10%	-0,01	9,59	9,59	9,47	9,62	115K	78
24/09/2025	-0,21%	-0,02	9,60	9,62	9,55	9,70	111K	69
23/09/2025	0,31%	0,03	9,62	9,52	9,52	9,88	447K	192
22/09/2025	0,10%	0,01	9,59	9,48	9,43	9,60	353K	144
19/09/2025	-0,62%	-0,06	9,58	9,63	9,54	9,67	137K	108
18/09/2025	1,26%	0,12	9,64	9,48	9,48	9,69	315K	186
17/09/2025	1,17%	0,11	9,52	9,60	9,52	9,69	446K	230
16/09/2025	-0,42%	-0,04	9,41	9,55	9,41	9,60	174K	55
15/09/2025	0,53%	0,05	9,45	9,35	9,26	9,53	336K	98
12/09/2025	-2,89%	-0,28	9,40	9,51	9,32	9,58	191K	123
11/09/2025	0,52%	0,05	9,68	9,66	9,49	9,72	387K	241
10/09/2025	-0,72%	-0,07	9,63	9,62	9,60	9,72	310K	92
09/09/2025	-1,22%	-0,12	9,70	9,85	9,68	9,92	264K	165
08/09/2025	1,76%	0,17	9,82	9,70	9,65	9,93	279K	182
05/09/2025	2,01%	0,19	9,65	9,58	9,55	9,71	232K	160
04/09/2025	1,07%	0,10	9,46	9,36	9,28	9,53	170K	131
03/09/2025	-0,53%	-0,05	9,36	9,48	9,31	9,52	73K	59
02/09/2025	-1,67%	-0,16	9,41	9,36	9,36	9,50	171K	80
01/09/2025	2,03%	0,19	9,57	9,52	9,40	9,57	186K	133
29/08/2025	-0,32%	-0,03	9,38	9,41	9,38	9,57	366K	209
28/08/2025	0,11%	0,01	9,41	9,40	9,36	9,58	257K	159
27/08/2025	0,97%	0,09	9,40	9,33	9,21	9,45	235K	143
26/08/2025	-0,32%	-0,03	9,31	9,30	9,24	9,50	99K	73
25/08/2025	2,30%	0,21	9,34	9,14	9,12	9,46	932K	395
22/08/2025	2,58%	0,23	9,13	8,98	8,95	9,17	296K	178
21/08/2025	-1,11%	-0,10	8,90	9,00	8,86	9,00	109K	83
20/08/2025	-0,55%	-0,05	9,00	8,96	8,95	9,14	306K	153
19/08/2025	-2,06%	-0,19	9,05	9,07	8,91	9,23	725K	175
18/08/2025	2,55%	0,23	9,24	9,10	9,10	9,25	428K	240
15/08/2025	-1,31%	-0,12	9,01	9,16	8,89	9,16	598K	334
14/08/2025	0,22%	0,02	9,13	9,14	8,88	9,17	351K	185
13/08/2025	0,55%	0,05	9,11	9,09	8,93	9,19	503K	352
12/08/2025	-0,33%	-0,03	9,06	9,08	9,05	9,18	147K	96
11/08/2025	-0,66%	-0,06	9,09	9,14	9,04	9,24	756K	342
08/08/2025	1,67%	0,15	9,15	9,01	9,00	9,20	323K	119
07/08/2025	0,56%	0,05	9,00	9,04	8,92	9,19	1M	187
06/08/2025	-1,00%	-0,09	8,95	9,09	8,93	9,10	143K	99
05/08/2025	0,11%	0,01	9,04	9,07	8,96	9,24	324K	131
04/08/2025	-0,66%	-0,06	9,03	9,19	9,03	9,23	247K	109
01/08/2025	-3,09%	-0,29	9,09	9,38	9,03	9,41	297K	239
31/07/2025	-2,09%	-0,20	9,38	9,42	9,20	9,44	100K	60
30/07/2025	1,81%	0,17	9,58	9,31	9,28	9,58	418K	175
29/07/2025	-0,11%	-0,01	9,41	9,32	9,20	9,41	133K	89
28/07/2025	-1,05%	-0,10	9,42	9,40	9,31	9,60	104K	81
25/07/2025	-1,45%	-0,14	9,52	9,55	9,48	9,60	53K	49
24/07/2025	-0,10%	-0,01	9,66	9,48	9,47	9,71	151K	83
23/07/2025	2,33%	0,22	9,67	9,40	9,40	9,71	227K	177
22/07/2025	1,39%	0,13	9,45	9,35	9,35	9,55	273K	150
21/07/2025	3,56%	0,32	9,32	9,00	9,00	9,34	1M	378
18/07/2025	-2,07%	-0,19	9,00	9,00	8,98	9,31	325K	173
17/07/2025	-0,97%	-0,09	9,19	9,30	9,07	9,30	155K	100
16/07/2025	0,22%	0,02	9,28	9,20	9,10	9,28	86K	73
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	-	-	8,60	8,58	8,50	8,69	298K	92

Date,Open,High,Low,Close,Volume
27-Oct-25,10.51,10.60,10.40,10.41,290938
24-Oct-25,10.44,10.62,10.40,10.52,210239
23-Oct-25,10.20,10.54,10.20,10.49,614405
22-Oct-25,10.49,10.57,10.10,10.10,527912
21-Oct-25,10.33,10.67,10.33,10.54,310094
20-Oct-25,10.20,10.57,10.20,10.54,409753
17-Oct-25,10.11,10.48,10.11,10.29,205218
16-Oct-25,10.23,10.32,10.15,10.18,747986
15-Oct-25,10.15,10.44,10.15,10.44,597087
14-Oct-25,10.18,10.33,10.15,10.24,299286
13-Oct-25,10.02,10.39,10.02,10.31,606725
10-Oct-25,10.16,10.24,9.93,9.94,408328
09-Oct-25,10.08,10.19,10.01,10.02,210170
08-Oct-25,9.84,10.12,9.84,10.01,264530
07-Oct-25,9.95,10.03,9.82,9.84,598133
06-Oct-25,10.00,10.07,9.87,10.04,439959
03-Oct-25,9.87,10.13,9.87,10.04,475219
02-Oct-25,9.67,9.88,9.67,9.87,175008
01-Oct-25,9.54,9.79,9.51,9.67,1109659
30-Sep-25,9.59,9.72,9.26,9.52,444179
29-Sep-25,9.51,9.75,9.51,9.52,324450
26-Sep-25,9.45,9.58,9.40,9.45,519099
25-Sep-25,9.59,9.62,9.47,9.59,114564
24-Sep-25,9.62,9.70,9.55,9.60,111494
23-Sep-25,9.52,9.88,9.52,9.62,446953
22-Sep-25,9.48,9.60,9.43,9.59,352502
19-Sep-25,9.63,9.67,9.54,9.58,136605
18-Sep-25,9.48,9.69,9.48,9.64,315134
17-Sep-25,9.60,9.69,9.52,9.52,445709
16-Sep-25,9.55,9.60,9.41,9.41,174346
15-Sep-25,9.35,9.53,9.26,9.45,336028
12-Sep-25,9.51,9.58,9.32,9.40,190756
11-Sep-25,9.66,9.72,9.49,9.68,386975
10-Sep-25,9.62,9.72,9.60,9.63,310068
09-Sep-25,9.85,9.92,9.68,9.70,263802
08-Sep-25,9.70,9.93,9.65,9.82,278611
05-Sep-25,9.58,9.71,9.55,9.65,232486
04-Sep-25,9.36,9.53,9.28,9.46,169952
03-Sep-25,9.48,9.52,9.31,9.36,73240
02-Sep-25,9.36,9.50,9.36,9.41,171117
01-Sep-25,9.52,9.57,9.40,9.57,185555
29-Aug-25,9.41,9.57,9.38,9.38,365811
28-Aug-25,9.40,9.58,9.36,9.41,257260
27-Aug-25,9.33,9.45,9.21,9.40,235255
26-Aug-25,9.30,9.50,9.24,9.31,99122
25-Aug-25,9.14,9.46,9.12,9.34,932071
22-Aug-25,8.98,9.17,8.95,9.13,296226
21-Aug-25,9.00,9.00,8.86,8.90,108722
20-Aug-25,8.96,9.14,8.95,9.00,306140
19-Aug-25,9.07,9.23,8.91,9.05,725066
18-Aug-25,9.10,9.25,9.10,9.24,427984
15-Aug-25,9.16,9.16,8.89,9.01,597706
14-Aug-25,9.14,9.17,8.88,9.13,350662
13-Aug-25,9.09,9.19,8.93,9.11,502554
12-Aug-25,9.08,9.18,9.05,9.06,146741
11-Aug-25,9.14,9.24,9.04,9.09,756219
08-Aug-25,9.01,9.20,9.00,9.15,322516
07-Aug-25,9.04,9.19,8.92,9.00,1082159
06-Aug-25,9.09,9.10,8.93,8.95,143140
05-Aug-25,9.07,9.24,8.96,9.04,323504
04-Aug-25,9.19,9.23,9.03,9.03,247256
01-Aug-25,9.38,9.41,9.03,9.09,296661
31-Jul-25,9.42,9.44,9.20,9.38,99828
30-Jul-25,9.31,9.58,9.28,9.58,418393
29-Jul-25,9.32,9.41,9.20,9.41,133446
28-Jul-25,9.40,9.60,9.31,9.42,103714
25-Jul-25,9.55,9.60,9.48,9.52,53449
24-Jul-25,9.48,9.71,9.47,9.66,150807
23-Jul-25,9.40,9.71,9.40,9.67,226778
22-Jul-25,9.35,9.55,9.35,9.45,272923
21-Jul-25,9.00,9.34,9.00,9.32,1164869
18-Jul-25,9.00,9.31,8.98,9.00,324602
17-Jul-25,9.30,9.30,9.07,9.19,154728
16-Jul-25,9.20,9.28,9.10,9.28,86209
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

*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