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
20/01/2022	-0,86%	-0,09	10,43	10,60	10,43	10,73	822K	376
19/01/2022	3,14%	0,32	10,52	10,26	10,26	10,59	763K	231
18/01/2022	-0,97%	-0,10	10,20	10,31	10,16	10,40	2M	532
17/01/2022	-2,46%	-0,26	10,30	10,70	10,30	10,75	1M	297
14/01/2022	-1,49%	-0,16	10,56	10,70	10,56	10,76	2M	639
13/01/2022	-1,20%	-0,13	10,72	10,89	10,66	10,90	606K	407
12/01/2022	1,21%	0,13	10,85	10,80	10,70	10,91	1M	514
11/01/2022	1,52%	0,16	10,72	10,62	10,62	10,88	1M	619
10/01/2022	0,48%	0,05	10,56	10,51	10,36	10,76	496K	178
07/01/2022	1,35%	0,14	10,51	10,38	10,32	10,60	428K	187
06/01/2022	-0,58%	-0,06	10,37	10,44	10,35	10,64	727K	423

05/01/2022	-1,97%	-0,21	10,43	10,66	10,43	10,68	428K	188
04/01/2022	0,19%	0,02	10,64	10,62	10,62	10,78	609K	244
03/01/2022	-0,09%	-0,01	10,62	10,70	10,62	10,85	814K	336
30/12/2021	1,43%	0,15	10,63	10,50	10,46	10,68	286K	106
29/12/2021	0,58%	0,06	10,48	10,43	10,43	10,51	276K	88
28/12/2021	0,19%	0,02	10,42	10,50	10,38	10,50	592K	90
27/12/2021	1,56%	0,16	10,40	10,23	10,09	10,41	1M	454
23/12/2021	0,49%	0,05	10,24	10,25	10,06	10,26	305K	135
22/12/2021	-0,20%	-0,02	10,19	10,20	10,06	10,25	559K	169
21/12/2021	1,09%	0,11	10,21	10,21	10,05	10,36	1M	311
20/12/2021	-6,05%	-0,65	10,10	10,71	9,90	10,71	2M	450
17/12/2021	-0,37%	-0,04	10,75	10,79	10,61	10,90	453K	168
16/12/2021	1,03%	0,11	10,79	10,78	10,70	10,94	900K	271
15/12/2021	0,19%	0,02	10,68	10,67	10,45	10,84	849K	311
14/12/2021	-1,75%	-0,19	10,66	10,84	10,66	10,96	418K	202
13/12/2021	1,12%	0,12	10,85	10,87	10,68	11,05	1M	377
10/12/2021	1,23%	0,13	10,73	10,61	10,61	10,89	433K	147
09/12/2021	-0,09%	-0,01	10,60	10,52	10,45	10,75	752K	216
08/12/2021	0,47%	0,05	10,61	10,59	10,52	10,75	518K	234
07/12/2021	1,34%	0,14	10,56	10,56	10,44	10,82	949K	280
06/12/2021	2,06%	0,21	10,42	10,24	10,24	10,52	1M	438
03/12/2021	1,09%	0,11	10,21	10,08	9,94	10,32	1M	299
02/12/2021	5,21%	0,50	10,10	9,62	9,62	10,15	2M	541
01/12/2021	0,42%	0,04	9,60	9,65	9,58	9,93	2M	417
30/11/2021	-1,44%	-0,14	9,56	9,64	9,46	9,80	856K	253
29/11/2021	1,46%	0,14	9,70	9,66	9,62	9,89	693K	223
26/11/2021	-3,34%	-0,33	9,56	9,70	9,39	9,70	1M	318
25/11/2021	0,92%	0,09	9,89	9,80	9,71	9,96	713K	293
24/11/2021	1,24%	0,12	9,80	9,86	9,62	9,86	735K	249
23/11/2021	2,43%	0,23	9,68	9,50	9,33	9,94	1M	407
22/11/2021	2,27%	0,21	9,45	9,45	9,30	9,54	1M	536
19/11/2021	0,22%	0,02	9,24	9,32	9,20	9,36	990K	356
18/11/2021	-1,18%	-0,11	9,22	9,49	9,16	9,50	2M	426
17/11/2021	-1,27%	-0,12	9,33	9,36	9,28	9,62	2M	428
16/11/2021	-0,53%	-0,05	9,45	9,55	9,35	9,63	975K	312
12/11/2021	-0,52%	-0,05	9,50	9,60	9,42	9,67	1M	305
11/11/2021	3,24%	0,30	9,55	9,45	9,42	9,77	3M	585
10/11/2021	-2,12%	-0,20	9,25	9,44	9,11	9,48	2M	495
09/11/2021	-0,53%	-0,05	9,45	9,51	9,41	9,67	1M	365
08/11/2021	-13,40%	-1,47	9,50	9,40	9,05	9,85	4M	1.187
05/11/2021	-1,70%	-0,19	10,97	11,45	10,88	11,45	11M	1.991
04/11/2021	-1,41%	-0,16	11,16	11,47	11,15	11,54	8M	1.571
03/11/2021	-5,03%	-0,60	11,32	12,00	11,32	12,00	10M	2.099
01/11/2021	-0,25%	-0,03	11,92	12,20	11,70	12,42	8M	1.243
29/10/2021	-1,40%	-0,17	11,95	12,23	11,80	12,23	6M	909
28/10/2021	0,41%	0,05	12,12	12,29	12,04	12,60	5M	907
27/10/2021	2,81%	0,33	12,07	12,40	12,00	12,74	3M	700
26/10/2021	0,60%	0,07	11,74	11,51	11,51	11,86	359K	123
25/10/2021	5,04%	0,56	11,67	11,31	11,30	11,76	405K	144
22/10/2021	0,36%	0,04	11,11	11,00	10,71	11,24	415K	131
21/10/2021	-2,64%	-0,30	11,07	11,16	10,84	11,22	364K	144
20/10/2021	1,52%	0,17	11,37	11,45	11,17	11,50	322K	98
19/10/2021	-2,86%	-0,33	11,20	11,67	11,20	11,67	477K	81
18/10/2021	-0,86%	-0,10	11,53	11,61	11,11	11,71	558K	157
15/10/2021	1,13%	0,13	11,63	11,50	11,50	11,79	191K	80
14/10/2021	-0,61%	-0,07	11,50	11,65	11,39	11,73	618K	127
13/10/2021	1,67%	0,19	11,57	11,40	11,18	11,57	346K	106
11/10/2021	0,80%	0,09	11,38	11,30	11,30	11,60	494K	145
08/10/2021	2,17%	0,24	11,29	11,15	11,04	11,47	318K	114
07/10/2021	0,64%	0,07	11,05	10,90	10,90	11,34	158K	43
06/10/2021	-2,31%	-0,26	10,98	11,24	10,81	11,29	312K	84
05/10/2021	-0,44%	-0,05	11,24	11,29	11,21	11,39	160K	44
04/10/2021	-1,66%	-0,19	11,29	11,36	11,20	11,49	194K	97
01/10/2021	1,41%	0,16	11,48	11,53	11,26	11,53	355K	147
30/09/2021	3,00%	0,33	11,32	11,01	11,01	11,43	673K	201
29/09/2021	2,42%	0,26	10,99	10,80	10,70	10,99	545K	106
28/09/2021	-4,20%	-0,47	10,73	10,89	10,56	10,89	423K	163
27/09/2021	0,00%	0,00	11,20	11,20	11,01	11,28	1M	302
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	-	-	12,78	12,93	12,44	13,01	522K	204

Date,Open,High,Low,Close,Volume
20-Jan-22,10.60,10.73,10.43,10.43,821635
19-Jan-22,10.26,10.59,10.26,10.52,763272
18-Jan-22,10.31,10.40,10.16,10.20,1730930
17-Jan-22,10.70,10.75,10.30,10.30,1140547
14-Jan-22,10.70,10.76,10.56,10.56,1826309
13-Jan-22,10.89,10.90,10.66,10.72,605670
12-Jan-22,10.80,10.91,10.70,10.85,1050419
11-Jan-22,10.62,10.88,10.62,10.72,1029124
10-Jan-22,10.51,10.76,10.36,10.56,496252
07-Jan-22,10.38,10.60,10.32,10.51,427800
06-Jan-22,10.44,10.64,10.35,10.37,727423
05-Jan-22,10.66,10.68,10.43,10.43,427682
04-Jan-22,10.62,10.78,10.62,10.64,609168
03-Jan-22,10.70,10.85,10.62,10.62,814299
30-Dec-21,10.50,10.68,10.46,10.63,286198
29-Dec-21,10.43,10.51,10.43,10.48,275821
28-Dec-21,10.50,10.50,10.38,10.42,591899
27-Dec-21,10.23,10.41,10.09,10.40,1426017
23-Dec-21,10.25,10.26,10.06,10.24,304632
22-Dec-21,10.20,10.25,10.06,10.19,558799
21-Dec-21,10.21,10.36,10.05,10.21,1137827
20-Dec-21,10.71,10.71,9.90,10.10,1529836
17-Dec-21,10.79,10.90,10.61,10.75,453101
16-Dec-21,10.78,10.94,10.70,10.79,900131
15-Dec-21,10.67,10.84,10.45,10.68,849308
14-Dec-21,10.84,10.96,10.66,10.66,418054
13-Dec-21,10.87,11.05,10.68,10.85,1174638
10-Dec-21,10.61,10.89,10.61,10.73,433273
09-Dec-21,10.52,10.75,10.45,10.60,751592
08-Dec-21,10.59,10.75,10.52,10.61,518314
07-Dec-21,10.56,10.82,10.44,10.56,949352
06-Dec-21,10.24,10.52,10.24,10.42,1079559
03-Dec-21,10.08,10.32,9.94,10.21,1174163
02-Dec-21,9.62,10.15,9.62,10.10,1584440
01-Dec-21,9.65,9.93,9.58,9.60,1697310
30-Nov-21,9.64,9.80,9.46,9.56,855946
29-Nov-21,9.66,9.89,9.62,9.70,692783
26-Nov-21,9.70,9.70,9.39,9.56,1054505
25-Nov-21,9.80,9.96,9.71,9.89,712986
24-Nov-21,9.86,9.86,9.62,9.80,734550
23-Nov-21,9.50,9.94,9.33,9.68,1080458
22-Nov-21,9.45,9.54,9.30,9.45,1378291
19-Nov-21,9.32,9.36,9.20,9.24,990056
18-Nov-21,9.49,9.50,9.16,9.22,1519510
17-Nov-21,9.36,9.62,9.28,9.33,1548701
16-Nov-21,9.55,9.63,9.35,9.45,975329
12-Nov-21,9.60,9.67,9.42,9.50,1245768
11-Nov-21,9.45,9.77,9.42,9.55,2800864
10-Nov-21,9.44,9.48,9.11,9.25,1824137
09-Nov-21,9.51,9.67,9.41,9.45,1367056
08-Nov-21,9.40,9.85,9.05,9.50,4268142
05-Nov-21,11.45,11.45,10.88,10.97,10510167
04-Nov-21,11.47,11.54,11.15,11.16,7871705
03-Nov-21,12.00,12.00,11.32,11.32,9516945
01-Nov-21,12.20,12.42,11.70,11.92,7857547
29-Oct-21,12.23,12.23,11.80,11.95,6029933
28-Oct-21,12.29,12.60,12.04,12.12,4570584
27-Oct-21,12.40,12.74,12.00,12.07,2960128
26-Oct-21,11.51,11.86,11.51,11.74,358598
25-Oct-21,11.31,11.76,11.30,11.67,404971
22-Oct-21,11.00,11.24,10.71,11.11,414807
21-Oct-21,11.16,11.22,10.84,11.07,363889
20-Oct-21,11.45,11.50,11.17,11.37,322138
19-Oct-21,11.67,11.67,11.20,11.20,476673
18-Oct-21,11.61,11.71,11.11,11.53,558232
15-Oct-21,11.50,11.79,11.50,11.63,191218
14-Oct-21,11.65,11.73,11.39,11.50,617768
13-Oct-21,11.40,11.57,11.18,11.57,346028
11-Oct-21,11.30,11.60,11.30,11.38,494354
08-Oct-21,11.15,11.47,11.04,11.29,318110
07-Oct-21,10.90,11.34,10.90,11.05,158298
06-Oct-21,11.24,11.29,10.81,10.98,311708
05-Oct-21,11.29,11.39,11.21,11.24,160467
04-Oct-21,11.36,11.49,11.20,11.29,193622
01-Oct-21,11.53,11.53,11.26,11.48,354747
30-Sep-21,11.01,11.43,11.01,11.32,673399
29-Sep-21,10.80,10.99,10.70,10.99,544807
28-Sep-21,10.89,10.89,10.56,10.73,423100
27-Sep-21,11.20,11.28,11.01,11.20,1151243
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

*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...