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 |
| 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 |
| 22/03/2019 | -3,86% | -0,29 | 7,22 | 7,44 | 7,21 | 7,44 | 193K | 94 |
| 21/03/2019 | 0,13% | 0,01 | 7,51 | 7,50 | 7,44 | 7,57 | 286K | 69 |
| 20/03/2019 | -1,32% | -0,10 | 7,50 | 7,62 | 7,47 | 7,62 | 339K | 245 |
| 19/03/2019 | 2,15% | 0,16 | 7,60 | 7,46 | 7,46 | 7,65 | 444K | 218 |
| 18/03/2019 | 1,92% | 0,14 | 7,44 | 7,30 | 7,30 | 7,45 | 167K | 74 |
| 15/03/2019 | 0,69% | 0,05 | 7,30 | 7,35 | 7,26 | 7,35 | 120K | 43 |
| 14/03/2019 | -0,14% | -0,01 | 7,25 | 7,30 | 7,25 | 7,38 | 130K | 45 |
| 13/03/2019 | -0,14% | -0,01 | 7,26 | 7,34 | 7,21 | 7,39 | 202K | 86 |
| 12/03/2019 | -1,49% | -0,11 | 7,27 | 7,39 | 7,26 | 7,41 | 206K | 69 |
| 11/03/2019 | -1,47% | -0,11 | 7,38 | 7,49 | 7,38 | 7,49 | 171K | 84 |
| 08/03/2019 | 2,60% | 0,19 | 7,49 | 7,30 | 7,12 | 7,49 | 289K | 63 |
| 07/03/2019 | -0,68% | -0,05 | 7,30 | 7,28 | 7,11 | 7,37 | 205K | 76 |
| 06/03/2019 | 1,24% | 0,09 | 7,35 | 7,43 | 7,08 | 7,43 | 75K | 43 |
| 01/03/2019 | -2,42% | -0,18 | 7,26 | 7,39 | 7,17 | 7,42 | 160K | 63 |
| 28/02/2019 | 0,13% | 0,01 | 7,44 | 7,43 | 7,26 | 7,44 | 160K | 68 |
| 27/02/2019 | 1,64% | 0,12 | 7,43 | 7,33 | 7,29 | 7,43 | 399K | 112 |
| 26/02/2019 | 0,14% | 0,01 | 7,31 | 7,31 | 7,26 | 7,31 | 163K | 168 |
| 25/02/2019 | -0,68% | -0,05 | 7,30 | 7,39 | 7,25 | 7,39 | 124K | 64 |
| 22/02/2019 | 0,14% | 0,01 | 7,35 | 7,33 | 7,17 | 7,35 | 164K | 79 |
| 21/02/2019 | 0,14% | 0,01 | 7,34 | 7,35 | 7,14 | 7,35 | 190K | 111 |
| 20/02/2019 | 1,81% | 0,13 | 7,33 | 7,25 | 7,17 | 7,33 | 243K | 68 |
| 19/02/2019 | -2,44% | -0,18 | 7,20 | 7,37 | 7,20 | 7,37 | 149K | 78 |
| 18/02/2019 | 0,00% | 0,00 | 7,38 | 7,35 | 7,29 | 7,38 | 77K | 44 |
| 15/02/2019 | 0,14% | 0,01 | 7,38 | 7,40 | 7,30 | 7,41 | 102K | 35 |
| 14/02/2019 | 0,27% | 0,02 | 7,37 | 7,35 | 7,24 | 7,37 | 200K | 65 |
| 13/02/2019 | 1,52% | 0,11 | 7,35 | 7,26 | 7,22 | 7,37 | 231K | 96 |
| 12/02/2019 | 0,84% | 0,06 | 7,24 | 7,27 | 7,21 | 7,29 | 236K | 81 |
| 11/02/2019 | -0,83% | -0,06 | 7,18 | 7,23 | 7,09 | 7,23 | 262K | 74 |
| 08/02/2019 | 1,97% | 0,14 | 7,24 | 7,06 | 7,06 | 7,24 | 178K | 79 |
| 07/02/2019 | -1,39% | -0,10 | 7,10 | 7,17 | 7,10 | 7,28 | 425K | 153 |
| 06/02/2019 | -4,13% | -0,31 | 7,20 | 7,50 | 7,20 | 7,50 | 484K | 149 |
| 05/02/2019 | -0,53% | -0,04 | 7,51 | 7,50 | 7,50 | 7,72 | 220K | 65 |
| 04/02/2019 | -1,95% | -0,15 | 7,55 | 7,70 | 7,50 | 7,79 | 382K | 123 |
| 01/02/2019 | 0,26% | 0,02 | 7,70 | 7,75 | 7,54 | 7,75 | 185K | 71 |
| 31/01/2019 | -0,78% | -0,06 | 7,68 | 7,74 | 7,51 | 7,84 | 236K | 105 |
| 30/01/2019 | 2,79% | 0,21 | 7,74 | 7,56 | 7,56 | 7,79 | 648K | 185 |
| 29/01/2019 | 0,00% | 0,00 | 7,53 | 7,64 | 7,51 | 7,64 | 167K | 81 |
| 28/01/2019 | -2,21% | -0,17 | 7,53 | 7,63 | 7,48 | 7,63 | 411K | 119 |
| 24/01/2019 | 0,52% | 0,04 | 7,70 | 7,67 | 7,60 | 7,76 | 616K | 182 |
| 23/01/2019 | 0,92% | 0,07 | 7,66 | 7,60 | 7,55 | 7,69 | 218K | 81 |
| 22/01/2019 | -1,30% | -0,10 | 7,59 | 7,59 | 7,50 | 7,62 | 187K | 70 |
| 21/01/2019 | 0,52% | 0,04 | 7,69 | 7,65 | 7,51 | 7,69 | 117K | 58 |
| 18/01/2019 | 0,39% | 0,03 | 7,65 | 7,64 | 7,53 | 7,71 | 227K | 98 |
Date,Open,High,Low,Close,Volume
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-19,7.44,7.44,7.21,7.22,193021
21-Mar-19,7.50,7.57,7.44,7.51,286484
20-Mar-19,7.62,7.62,7.47,7.50,338947
19-Mar-19,7.46,7.65,7.46,7.60,444350
18-Mar-19,7.30,7.45,7.30,7.44,166901
15-Mar-19,7.35,7.35,7.26,7.30,120427
14-Mar-19,7.30,7.38,7.25,7.25,129909
13-Mar-19,7.34,7.39,7.21,7.26,201626
12-Mar-19,7.39,7.41,7.26,7.27,206497
11-Mar-19,7.49,7.49,7.38,7.38,170667
08-Mar-19,7.30,7.49,7.12,7.49,289145
07-Mar-19,7.28,7.37,7.11,7.30,204509
06-Mar-19,7.43,7.43,7.08,7.35,75268
01-Mar-19,7.39,7.42,7.17,7.26,160030
28-Feb-19,7.43,7.44,7.26,7.44,159988
27-Feb-19,7.33,7.43,7.29,7.43,398822
26-Feb-19,7.31,7.31,7.26,7.31,162815
25-Feb-19,7.39,7.39,7.25,7.30,123593
22-Feb-19,7.33,7.35,7.17,7.35,163702
21-Feb-19,7.35,7.35,7.14,7.34,189669
20-Feb-19,7.25,7.33,7.17,7.33,243269
19-Feb-19,7.37,7.37,7.20,7.20,149416
18-Feb-19,7.35,7.38,7.29,7.38,77097
15-Feb-19,7.40,7.41,7.30,7.38,101703
14-Feb-19,7.35,7.37,7.24,7.37,199935
13-Feb-19,7.26,7.37,7.22,7.35,231318
12-Feb-19,7.27,7.29,7.21,7.24,236147
11-Feb-19,7.23,7.23,7.09,7.18,262371
08-Feb-19,7.06,7.24,7.06,7.24,177965
07-Feb-19,7.17,7.28,7.10,7.10,425434
06-Feb-19,7.50,7.50,7.20,7.20,484304
05-Feb-19,7.50,7.72,7.50,7.51,220354
04-Feb-19,7.70,7.79,7.50,7.55,382419
01-Feb-19,7.75,7.75,7.54,7.70,185189
31-Jan-19,7.74,7.84,7.51,7.68,236121
30-Jan-19,7.56,7.79,7.56,7.74,647507
29-Jan-19,7.64,7.64,7.51,7.53,167390
28-Jan-19,7.63,7.63,7.48,7.53,411047
24-Jan-19,7.67,7.76,7.60,7.70,615665
23-Jan-19,7.60,7.69,7.55,7.66,217929
22-Jan-19,7.59,7.62,7.50,7.59,187006
21-Jan-19,7.65,7.69,7.51,7.69,116572
18-Jan-19,7.64,7.71,7.53,7.65,227486
17-Jan-19,7.55,7.75,7.53,7.62,227486
16-Jan-19,7.61,7.71,7.56,7.64,227486
15-Jan-19,7.83,7.83,7.50,7.62,227486
14-Jan-19,7.83,7.84,7.70,7.84,227486
11-Jan-19,7.85,7.85,7.65,7.84,227486
10-Jan-19,7.80,7.85,7.70,7.85,227486
09-Jan-19,7.76,7.93,7.76,7.82,227486
08-Jan-19,7.82,7.85,7.75,7.76,227486
07-Jan-19,7.70,8.00,7.70,7.83,227486
04-Jan-19,7.55,7.80,7.54,7.74,227486
03-Jan-19,7.51,7.57,7.36,7.54,227486
02-Jan-19,7.38,7.59,7.35,7.48,227486
28-Dec-18,7.26,7.38,7.10,7.38,227486
27-Dec-18,7.21,7.31,7.21,7.23,227486
26-Dec-18,7.35,7.39,7.09,7.39,227486
21-Dec-18,7.26,7.36,7.19,7.19,227486
20-Dec-18,7.41,7.41,7.11,7.29,227486
19-Dec-18,7.38,7.57,7.33,7.41,227486
18-Dec-18,7.33,7.60,7.32,7.36,227486
17-Dec-18,7.22,7.30,7.18,7.26,227486
14-Dec-18,7.20,7.24,7.04,7.15,227486
13-Dec-18,7.17,7.22,7.10,7.22,227486
12-Dec-18,7.23,7.27,7.09,7.12,227486
11-Dec-18,7.18,7.27,7.04,7.15,227486
10-Dec-18,7.35,7.35,7.02,7.06,227486
07-Dec-18,7.28,7.44,7.19,7.27,227486
06-Dec-18,7.20,7.38,7.17,7.30,227486
05-Dec-18,7.28,7.45,7.19,7.40,227486
04-Dec-18,7.46,7.46,7.27,7.27,227486
03-Dec-18,7.30,7.46,7.30,7.42,227486
30-Nov-18,7.02,7.17,6.95,7.17,227486
29-Nov-18,6.95,7.05,6.83,7.00,227486
28-Nov-18,6.96,6.99,6.79,6.85,227486
*exoneração de responsabilidade