Cotação atual, histórico e gráfico do papel: GOAU4

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 GOAU4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	-3,38%	-0,34	9,71	9,96	9,56	9,98	216M	18.752
12/02/2026	-1,95%	-0,20	10,05	10,20	10,01	10,29	216M	19.601
11/02/2026	3,33%	0,33	10,25	9,98	9,98	10,40	396M	22.635
10/02/2026	-0,40%	-0,04	9,92	9,90	9,83	9,96	47M	7.322
09/02/2026	0,81%	0,08	9,96	9,91	9,86	10,01	57M	9.933
06/02/2026	0,30%	0,03	9,88	9,83	9,76	9,92	55M	8.603
05/02/2026	-1,89%	-0,19	9,85	10,07	9,80	10,09	91M	13.878

04/02/2026	-2,33%	-0,24	10,04	10,22	9,91	10,24	85M	13.309
03/02/2026	2,80%	0,28	10,28	10,11	10,11	10,31	86M	11.514
02/02/2026	1,32%	0,13	10,00	9,87	9,85	10,06	105M	12.374
30/01/2026	-1,20%	-0,12	9,87	9,96	9,80	10,01	134M	16.361
29/01/2026	-5,13%	-0,54	9,99	10,57	9,97	10,61	189M	19.451
28/01/2026	1,15%	0,12	10,53	10,43	10,38	10,68	118M	15.888
27/01/2026	3,27%	0,33	10,41	10,20	10,13	10,51	99M	13.898
26/01/2026	-2,04%	-0,21	10,08	10,23	10,06	10,33	158M	20.368
23/01/2026	0,88%	0,09	10,29	10,16	9,90	10,32	106M	14.955
22/01/2026	2,72%	0,27	10,20	9,93	9,92	10,38	187M	25.309
21/01/2026	2,27%	0,22	9,93	9,72	9,56	9,93	139M	14.447
20/01/2026	0,62%	0,06	9,71	9,62	9,48	9,71	58M	7.879
19/01/2026	-0,10%	-0,01	9,65	9,59	9,55	9,65	29M	6.257
16/01/2026	-0,72%	-0,07	9,66	9,72	9,60	9,73	62M	7.220
15/01/2026	0,31%	0,03	9,73	9,74	9,63	9,76	59M	10.135
14/01/2026	2,43%	0,23	9,70	9,50	9,28	9,70	103M	13.233
13/01/2026	1,83%	0,17	9,47	9,23	9,18	9,56	156M	16.354
12/01/2026	1,20%	0,11	9,30	9,14	9,10	9,32	48M	6.672
09/01/2026	-0,33%	-0,03	9,19	9,18	9,14	9,27	160M	5.724
08/01/2026	-0,54%	-0,05	9,22	9,20	9,08	9,28	68M	11.429
07/01/2026	0,43%	0,04	9,27	9,23	9,07	9,30	71M	13.243
06/01/2026	1,88%	0,17	9,23	9,06	8,91	9,29	93M	18.173
05/01/2026	1,68%	0,15	9,06	8,91	8,89	9,09	51M	6.395
02/01/2026	-1,00%	-0,09	8,91	9,01	8,91	9,06	98M	9.565
30/12/2025	0,67%	0,06	9,00	8,99	8,93	9,04	69M	10.586
29/12/2025	-1,87%	-0,17	8,94	9,15	8,88	9,17	69M	9.363
26/12/2025	0,33%	0,03	9,11	9,06	9,01	9,12	37M	9.299
23/12/2025	0,33%	0,03	9,08	9,11	8,99	9,12	35M	7.662
22/12/2025	1,00%	0,09	9,05	8,97	8,91	9,21	54M	8.906
19/12/2025	-25,27%	-3,03	8,96	9,03	8,92	9,15	70M	14.722
18/12/2025	1,10%	0,13	11,99	11,97	11,83	12,05	57M	11.745
17/12/2025	-0,50%	-0,06	11,86	11,92	11,75	11,98	74M	12.615
16/12/2025	1,53%	0,18	11,92	11,78	11,66	12,03	72M	12.387
15/12/2025	1,82%	0,21	11,74	11,53	11,50	11,77	71M	9.720
12/12/2025	0,00%	0,00	11,53	11,51	11,38	11,61	41M	8.447
11/12/2025	1,14%	0,13	11,53	11,30	11,16	11,58	58M	10.639
10/12/2025	2,24%	0,25	11,40	11,16	11,08	11,44	72M	8.494
09/12/2025	0,72%	0,08	11,15	11,00	10,95	11,19	68M	7.929
08/12/2025	-0,45%	-0,05	11,07	11,20	11,01	11,24	36M	7.251
05/12/2025	-2,88%	-0,33	11,12	11,45	10,99	11,45	102M	12.147
04/12/2025	0,53%	0,06	11,45	11,43	11,32	11,48	54M	12.945
03/12/2025	2,98%	0,33	11,39	11,06	11,06	11,41	85M	11.879
02/12/2025	0,00%	0,00	11,06	11,09	10,97	11,13	35M	6.636
01/12/2025	0,55%	0,06	11,06	11,02	10,90	11,10	37M	7.645
28/11/2025	-0,18%	-0,02	11,00	11,01	10,89	11,10	25M	5.199
27/11/2025	-0,45%	-0,05	11,02	11,00	10,97	11,08	22M	3.904
26/11/2025	2,31%	0,25	11,07	10,86	10,81	11,13	45M	9.229
25/11/2025	0,46%	0,05	10,82	10,77	10,68	10,90	35M	5.681
24/11/2025	1,22%	0,13	10,77	10,61	10,57	10,78	45M	5.729
21/11/2025	0,47%	0,05	10,64	10,55	10,45	10,65	33M	5.833
19/11/2025	-1,03%	-0,11	10,59	10,65	10,53	10,72	49M	7.643
18/11/2025	-0,37%	-0,04	10,70	10,65	10,60	10,72	39M	6.230
17/11/2025	-0,74%	-0,08	10,74	10,81	10,56	10,82	79M	12.434
14/11/2025	-0,18%	-0,02	10,82	10,82	10,74	10,87	38M	6.448
13/11/2025	-1,36%	-0,15	10,84	10,94	10,78	11,11	54M	9.524
12/11/2025	0,46%	0,05	10,99	10,92	10,91	11,05	78M	10.921
11/11/2025	-1,88%	-0,21	10,94	11,09	10,88	11,12	118M	11.638
10/11/2025	0,45%	0,05	11,15	11,15	11,00	11,19	70M	8.947
07/11/2025	0,09%	0,01	11,10	11,07	10,95	11,17	65M	4.911
06/11/2025	-0,63%	-0,07	11,09	11,16	11,05	11,29	74M	8.108
05/11/2025	2,67%	0,29	11,16	10,88	10,83	11,22	85M	10.094
04/11/2025	-0,55%	-0,06	10,87	10,87	10,79	10,93	75M	9.203
03/11/2025	-1,44%	-0,16	10,93	10,99	10,75	10,99	123M	17.612
31/10/2025	2,21%	0,24	11,09	10,85	10,58	11,09	143M	14.039
30/10/2025	-1,90%	-0,21	10,85	11,00	10,78	11,10	87M	9.543
29/10/2025	4,05%	0,43	11,06	10,68	10,68	11,06	151M	12.662
28/10/2025	1,63%	0,17	10,63	10,44	10,43	10,69	64M	10.919
27/10/2025	-0,38%	-0,04	10,46	10,51	10,36	10,59	72M	7.808
24/10/2025	0,29%	0,03	10,50	10,60	10,44	10,65	38M	7.346
23/10/2025	0,48%	0,05	10,47	10,46	10,41	10,54	45M	6.174
22/10/2025	-0,95%	-0,10	10,42	10,57	10,35	10,62	57M	5.021
21/10/2025	0,29%	0,03	10,52	10,45	10,44	10,67	49M	4.517
20/10/2025	1,35%	0,14	10,49	10,36	10,31	10,57	77M	9.185
17/10/2025	1,27%	0,13	10,35	10,13	10,12	10,49	64M	6.391
16/10/2025	-1,73%	-0,18	10,22	10,30	10,13	10,34	122M	11.669
15/10/2025	1,56%	0,16	10,40	10,15	10,13	10,44	91M	9.768
14/10/2025	-0,10%	-0,01	10,24	10,16	10,14	10,32	53M	7.234
13/10/2025	2,09%	0,21	10,25	10,16	10,11	10,38	47M	7.212
10/10/2025	-0,59%	-0,06	10,04	10,15	9,98	10,15	43M	7.266
09/10/2025	0,20%	0,02	10,10	10,19	10,04	10,19	32M	5.910
08/10/2025	2,34%	0,23	10,08	9,88	9,87	10,12	61M	5.550
07/10/2025	-1,99%	-0,20	9,85	9,92	9,84	10,03	117M	5.175
06/10/2025	0,40%	0,04	10,05	10,02	9,85	10,08	33M	5.352
03/10/2025	1,62%	0,16	10,01	9,83	9,80	10,13	56M	7.351
02/10/2025	1,03%	0,10	9,85	9,75	9,62	9,89	47M	7.020
01/10/2025	2,42%	0,23	9,75	9,65	9,59	9,80	86M	12.989
30/09/2025	-1,04%	-0,10	9,52	9,62	9,46	9,72	46M	7.884
29/09/2025	1,05%	0,10	9,62	9,60	9,56	9,73	44M	7.192
26/09/2025	0,00%	0,00	9,52	9,55	9,47	9,57	23M	4.634
25/09/2025	-0,83%	-0,08	9,52	9,61	9,48	9,63	34M	6.175
24/09/2025	-0,83%	-0,08	9,60	9,69	9,53	9,72	33M	5.888
23/09/2025	1,36%	0,13	9,68	9,53	9,49	9,88	66M	14.117
22/09/2025	0,32%	0,03	9,55	9,46	9,41	9,58	52M	5.944
19/09/2025	-0,63%	-0,06	9,52	9,62	9,47	9,66	65M	10.602
18/09/2025	0,10%	0,01	9,58	9,61	9,51	9,65	85M	11.937
17/09/2025	0,63%	0,06	9,57	9,51	9,43	9,70	66M	12.227
16/09/2025	0,21%	0,02	9,51	9,60	9,44	9,60	43M	8.656
15/09/2025	2,59%	0,24	9,49	9,28	9,17	9,51	52M	6.997
12/09/2025	-3,65%	-0,35	9,25	9,54	9,24	9,58	68M	9.470
11/09/2025	0,63%	0,06	9,60	9,55	9,46	9,64	31M	4.671
10/09/2025	-1,55%	-0,15	9,54	9,69	9,54	9,75	43M	7.868
09/09/2025	-1,42%	-0,14	9,69	9,79	9,66	9,93	63M	9.395
08/09/2025	0,82%	0,08	9,83	9,78	9,61	9,91	112M	12.897
05/09/2025	2,31%	0,22	9,75	9,56	9,54	9,75	94M	5.907
04/09/2025	1,60%	0,15	9,53	9,39	9,29	9,53	44M	5.984
03/09/2025	-1,37%	-0,13	9,38	9,51	9,27	9,55	122M	6.741
02/09/2025	0,11%	0,01	9,51	9,38	9,34	9,51	24M	4.249
01/09/2025	0,42%	0,04	9,50	9,41	9,34	9,51	32M	5.093
29/08/2025	0,11%	0,01	9,46	9,45	9,38	9,54	34M	7.702
28/08/2025	0,11%	0,01	9,45	9,49	9,39	9,57	79M	7.893
27/08/2025	0,64%	0,06	9,44	9,40	9,24	9,44	22M	3.644
26/08/2025	0,32%	0,03	9,38	9,39	9,23	9,50	53M	5.352
25/08/2025	1,52%	0,14	9,35	9,24	9,21	9,46	48M	5.380
22/08/2025	3,37%	0,30	9,21	8,95	8,85	9,21	53M	5.392
21/08/2025	-0,89%	-0,08	8,91	8,96	8,80	8,99	37M	5.492
20/08/2025	-0,44%	-0,04	8,99	8,96	8,94	9,12	26M	5.110
19/08/2025	-1,63%	-0,15	9,03	9,08	8,98	9,11	27M	6.301
18/08/2025	0,99%	0,09	9,18	9,09	9,07	9,24	30M	4.648
15/08/2025	0,22%	0,02	9,09	9,10	8,99	9,17	42M	5.410
14/08/2025	-0,98%	-0,09	9,07	9,05	8,83	9,17	58M	6.100
13/08/2025	0,11%	0,01	9,16	9,06	9,04	9,19	171M	8.000
12/08/2025	0,33%	0,03	9,15	9,11	9,08	9,22	36M	7.446
11/08/2025	-0,11%	-0,01	9,12	9,13	9,08	9,22	27M	6.065
08/08/2025	1,11%	0,10	9,13	9,00	8,94	9,17	58M	6.287
07/08/2025	1,46%	0,13	9,03	8,96	8,95	9,08	51M	9.153
06/08/2025	-1,22%	-0,11	8,90	9,09	8,87	9,11	46M	8.529
05/08/2025	-	-	9,01	9,05	8,99	9,11	31M	5.317

Date,Open,High,Low,Close,Volume
13-Feb-26,9.96,9.98,9.56,9.71,216398882
12-Feb-26,10.20,10.29,10.01,10.05,215913574
11-Feb-26,9.98,10.40,9.98,10.25,396057670
10-Feb-26,9.90,9.96,9.83,9.92,47283872
09-Feb-26,9.91,10.01,9.86,9.96,56714015
06-Feb-26,9.83,9.92,9.76,9.88,55308220
05-Feb-26,10.07,10.09,9.80,9.85,91032155
04-Feb-26,10.22,10.24,9.91,10.04,84612046
03-Feb-26,10.11,10.31,10.11,10.28,86236807
02-Feb-26,9.87,10.06,9.85,10.00,104603810
30-Jan-26,9.96,10.01,9.80,9.87,134030929
29-Jan-26,10.57,10.61,9.97,9.99,188510207
28-Jan-26,10.43,10.68,10.38,10.53,117895060
27-Jan-26,10.20,10.51,10.13,10.41,99497771
26-Jan-26,10.23,10.33,10.06,10.08,157676655
23-Jan-26,10.16,10.32,9.90,10.29,105847895
22-Jan-26,9.93,10.38,9.92,10.20,186887791
21-Jan-26,9.72,9.93,9.56,9.93,138939212
20-Jan-26,9.62,9.71,9.48,9.71,57827149
19-Jan-26,9.59,9.65,9.55,9.65,29342686
16-Jan-26,9.72,9.73,9.60,9.66,61642111
15-Jan-26,9.74,9.76,9.63,9.73,59171207
14-Jan-26,9.50,9.70,9.28,9.70,103176681
13-Jan-26,9.23,9.56,9.18,9.47,155621351
12-Jan-26,9.14,9.32,9.10,9.30,48046871
09-Jan-26,9.18,9.27,9.14,9.19,160217620
08-Jan-26,9.20,9.28,9.08,9.22,67940930
07-Jan-26,9.23,9.30,9.07,9.27,70947465
06-Jan-26,9.06,9.29,8.91,9.23,93028023
05-Jan-26,8.91,9.09,8.89,9.06,51377767
02-Jan-26,9.01,9.06,8.91,8.91,97782049
30-Dec-25,8.99,9.04,8.93,9.00,69047223
29-Dec-25,9.15,9.17,8.88,8.94,69264909
26-Dec-25,9.06,9.12,9.01,9.11,37472699
23-Dec-25,9.11,9.12,8.99,9.08,35476231
22-Dec-25,8.97,9.21,8.91,9.05,54195534
19-Dec-25,9.03,9.15,8.92,8.96,69553957
18-Dec-25,11.97,12.05,11.83,11.99,57487003
17-Dec-25,11.92,11.98,11.75,11.86,73820612
16-Dec-25,11.78,12.03,11.66,11.92,72079849
15-Dec-25,11.53,11.77,11.50,11.74,71200144
12-Dec-25,11.51,11.61,11.38,11.53,41267249
11-Dec-25,11.30,11.58,11.16,11.53,57764078
10-Dec-25,11.16,11.44,11.08,11.40,71699854
09-Dec-25,11.00,11.19,10.95,11.15,67821205
08-Dec-25,11.20,11.24,11.01,11.07,35879555
05-Dec-25,11.45,11.45,10.99,11.12,101884875
04-Dec-25,11.43,11.48,11.32,11.45,53734253
03-Dec-25,11.06,11.41,11.06,11.39,85388158
02-Dec-25,11.09,11.13,10.97,11.06,34607632
01-Dec-25,11.02,11.10,10.90,11.06,36841088
28-Nov-25,11.01,11.10,10.89,11.00,25080440
27-Nov-25,11.00,11.08,10.97,11.02,21671435
26-Nov-25,10.86,11.13,10.81,11.07,44587905
25-Nov-25,10.77,10.90,10.68,10.82,35187861
24-Nov-25,10.61,10.78,10.57,10.77,44948051
21-Nov-25,10.55,10.65,10.45,10.64,32506997
19-Nov-25,10.65,10.72,10.53,10.59,48656931
18-Nov-25,10.65,10.72,10.60,10.70,39451009
17-Nov-25,10.81,10.82,10.56,10.74,79127832
14-Nov-25,10.82,10.87,10.74,10.82,38020085
13-Nov-25,10.94,11.11,10.78,10.84,54315516
12-Nov-25,10.92,11.05,10.91,10.99,78105676
11-Nov-25,11.09,11.12,10.88,10.94,118246977
10-Nov-25,11.15,11.19,11.00,11.15,70230213
07-Nov-25,11.07,11.17,10.95,11.10,65020227
06-Nov-25,11.16,11.29,11.05,11.09,74200300
05-Nov-25,10.88,11.22,10.83,11.16,85210144
04-Nov-25,10.87,10.93,10.79,10.87,75371263
03-Nov-25,10.99,10.99,10.75,10.93,122825404
31-Oct-25,10.85,11.09,10.58,11.09,142938449
30-Oct-25,11.00,11.10,10.78,10.85,87147910
29-Oct-25,10.68,11.06,10.68,11.06,151462750
28-Oct-25,10.44,10.69,10.43,10.63,64374954
27-Oct-25,10.51,10.59,10.36,10.46,72167199
24-Oct-25,10.60,10.65,10.44,10.50,38272156
23-Oct-25,10.46,10.54,10.41,10.47,45367787
22-Oct-25,10.57,10.62,10.35,10.42,56631026
21-Oct-25,10.45,10.67,10.44,10.52,49055407
20-Oct-25,10.36,10.57,10.31,10.49,76864569
17-Oct-25,10.13,10.49,10.12,10.35,64014214
16-Oct-25,10.30,10.34,10.13,10.22,121769993
15-Oct-25,10.15,10.44,10.13,10.40,90517622
14-Oct-25,10.16,10.32,10.14,10.24,53042212
13-Oct-25,10.16,10.38,10.11,10.25,47088495
10-Oct-25,10.15,10.15,9.98,10.04,43034151
09-Oct-25,10.19,10.19,10.04,10.10,32215468
08-Oct-25,9.88,10.12,9.87,10.08,61482572
07-Oct-25,9.92,10.03,9.84,9.85,116574518
06-Oct-25,10.02,10.08,9.85,10.05,33229122
03-Oct-25,9.83,10.13,9.80,10.01,55503688
02-Oct-25,9.75,9.89,9.62,9.85,47032989
01-Oct-25,9.65,9.80,9.59,9.75,85997763
30-Sep-25,9.62,9.72,9.46,9.52,45812892
29-Sep-25,9.60,9.73,9.56,9.62,43775018
26-Sep-25,9.55,9.57,9.47,9.52,23196874
25-Sep-25,9.61,9.63,9.48,9.52,33531944
24-Sep-25,9.69,9.72,9.53,9.60,32737141
23-Sep-25,9.53,9.88,9.49,9.68,65853836
22-Sep-25,9.46,9.58,9.41,9.55,52244442
19-Sep-25,9.62,9.66,9.47,9.52,65396076
18-Sep-25,9.61,9.65,9.51,9.58,84838684
17-Sep-25,9.51,9.70,9.43,9.57,66468998
16-Sep-25,9.60,9.60,9.44,9.51,42955026
15-Sep-25,9.28,9.51,9.17,9.49,52464569
12-Sep-25,9.54,9.58,9.24,9.25,68425921
11-Sep-25,9.55,9.64,9.46,9.60,30722292
10-Sep-25,9.69,9.75,9.54,9.54,43216105
09-Sep-25,9.79,9.93,9.66,9.69,63229536
08-Sep-25,9.78,9.91,9.61,9.83,111935018
05-Sep-25,9.56,9.75,9.54,9.75,94179160
04-Sep-25,9.39,9.53,9.29,9.53,44166943
03-Sep-25,9.51,9.55,9.27,9.38,122282191
02-Sep-25,9.38,9.51,9.34,9.51,23617911
01-Sep-25,9.41,9.51,9.34,9.50,31692823
29-Aug-25,9.45,9.54,9.38,9.46,34435957
28-Aug-25,9.49,9.57,9.39,9.45,79279895
27-Aug-25,9.40,9.44,9.24,9.44,21725756
26-Aug-25,9.39,9.50,9.23,9.38,52928856
25-Aug-25,9.24,9.46,9.21,9.35,48447364
22-Aug-25,8.95,9.21,8.85,9.21,53067115
21-Aug-25,8.96,8.99,8.80,8.91,37095768
20-Aug-25,8.96,9.12,8.94,8.99,25916650
19-Aug-25,9.08,9.11,8.98,9.03,26774106
18-Aug-25,9.09,9.24,9.07,9.18,29971376
15-Aug-25,9.10,9.17,8.99,9.09,41502002
14-Aug-25,9.05,9.17,8.83,9.07,58144095
13-Aug-25,9.06,9.19,9.04,9.16,170695119
12-Aug-25,9.11,9.22,9.08,9.15,36384556
11-Aug-25,9.13,9.22,9.08,9.12,27297931
08-Aug-25,9.00,9.17,8.94,9.13,58196617
07-Aug-25,8.96,9.08,8.95,9.03,50851222
06-Aug-25,9.09,9.11,8.87,8.90,46027195
05-Aug-25,9.05,9.11,8.99,9.01,31430913

*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: GOAU4