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
18/04/2024	0,47%	0,05	10,66	10,68	10,60	10,78	72M	10.242
17/04/2024	0,19%	0,02	10,61	10,77	10,58	10,94	126M	16.376
16/04/2024	-2,75%	-0,30	10,59	10,77	10,48	10,84	117M	20.495
15/04/2024	3,62%	0,38	10,89	10,74	10,72	11,13	226M	25.015
12/04/2024	-2,23%	-0,24	10,51	10,75	10,46	10,76	78M	10.486
11/04/2024	0,37%	0,04	10,75	10,71	10,60	10,77	44M	6.797
10/04/2024	-0,56%	-0,06	10,71	10,77	10,61	10,78	58M	10.166
09/04/2024	-0,55%	-0,06	10,77	10,90	10,65	11,02	64M	8.870
08/04/2024	2,07%	0,22	10,83	10,64	10,61	10,87	78M	9.615
05/04/2024	-1,21%	-0,13	10,61	10,74	10,53	10,76	106M	6.840
04/04/2024	1,80%	0,19	10,74	10,56	10,51	10,87	102M	12.509

03/04/2024	0,48%	0,05	10,55	10,47	10,37	10,56	109M	11.462
02/04/2024	1,45%	0,15	10,50	10,38	10,30	10,50	70M	11.047
01/04/2024	0,58%	0,06	10,35	10,34	10,24	10,35	43M	8.245
28/03/2024	0,78%	0,08	10,29	10,20	10,11	10,33	52M	7.735
27/03/2024	1,49%	0,15	10,21	10,07	10,01	10,27	59M	5.706
26/03/2024	-0,10%	-0,01	10,06	10,05	9,96	10,09	59M	8.226
25/03/2024	0,00%	0,00	10,07	10,07	10,01	10,14	44M	8.131
22/03/2024	-1,56%	-0,16	10,07	10,22	10,02	10,22	38M	5.294
21/03/2024	0,39%	0,04	10,23	10,14	10,10	10,27	59M	10.098
20/03/2024	1,39%	0,14	10,19	10,05	9,95	10,19	80M	11.943
19/03/2024	1,93%	0,19	10,05	9,91	9,89	10,07	65M	9.325
18/03/2024	1,44%	0,14	9,86	9,79	9,70	9,90	87M	6.947
15/03/2024	-0,82%	-0,08	9,72	9,78	9,60	9,80	130M	10.703
14/03/2024	-2,39%	-0,24	9,80	10,13	9,76	10,16	81M	15.314
13/03/2024	1,31%	0,13	10,04	9,93	9,86	10,15	112M	12.539
12/03/2024	0,71%	0,07	9,91	9,90	9,87	10,03	53M	9.586
11/03/2024	0,41%	0,04	9,84	9,75	9,72	9,91	58M	10.008
08/03/2024	0,00%	0,00	9,80	9,78	9,73	9,82	53M	8.763
07/03/2024	-0,51%	-0,05	9,80	9,90	9,77	9,91	87M	8.371
06/03/2024	-2,09%	-0,21	9,85	10,11	9,84	10,13	130M	10.807
05/03/2024	-1,37%	-0,14	10,06	10,19	10,05	10,21	45M	7.128
04/03/2024	-1,54%	-0,16	10,20	10,33	10,16	10,42	56M	8.701
01/03/2024	2,47%	0,25	10,36	10,13	10,11	10,40	126M	13.850
29/02/2024	0,10%	0,01	10,11	10,06	10,02	10,12	47M	6.356
28/02/2024	-0,79%	-0,08	10,10	10,14	10,02	10,22	42M	7.450
27/02/2024	2,11%	0,21	10,18	10,01	10,01	10,18	64M	11.071
26/02/2024	-0,60%	-0,06	9,97	10,01	9,91	10,05	57M	8.669
23/02/2024	-1,08%	-0,11	10,03	10,14	9,99	10,20	57M	10.230
22/02/2024	0,40%	0,04	10,14	10,13	10,04	10,21	69M	8.791
21/02/2024	0,50%	0,05	10,10	9,90	9,77	10,25	145M	17.377
20/02/2024	0,70%	0,07	10,05	9,91	9,90	10,08	52M	8.911
19/02/2024	-0,10%	-0,01	9,98	10,01	9,90	10,02	34M	5.911
16/02/2024	2,04%	0,20	9,99	9,86	9,82	10,05	56M	6.527
15/02/2024	0,00%	0,00	9,79	9,86	9,75	9,90	72M	9.272
14/02/2024	-0,91%	-0,09	9,79	9,88	9,73	9,90	60M	9.284
09/02/2024	-1,50%	-0,15	9,88	10,02	9,87	10,12	73M	10.309
08/02/2024	-1,86%	-0,19	10,03	10,23	10,03	10,33	56M	7.878
07/02/2024	0,10%	0,01	10,22	10,25	10,15	10,26	42M	6.430
06/02/2024	2,30%	0,23	10,21	10,00	9,99	10,25	100M	9.483
05/02/2024	-0,20%	-0,02	9,98	10,00	9,88	10,07	64M	9.777
02/02/2024	1,52%	0,15	10,00	9,99	9,96	10,16	98M	12.341
01/02/2024	-0,61%	-0,06	9,85	9,93	9,83	9,99	62M	10.021
31/01/2024	-0,50%	-0,05	9,91	9,93	9,90	10,14	116M	11.305
30/01/2024	-0,20%	-0,02	9,96	9,97	9,85	10,03	80M	10.184
29/01/2024	-0,99%	-0,10	9,98	10,09	9,95	10,12	72M	7.653
26/01/2024	0,60%	0,06	10,08	10,03	10,03	10,14	37M	7.139
25/01/2024	-0,20%	-0,02	10,02	10,07	9,90	10,08	80M	8.075
24/01/2024	1,83%	0,18	10,04	9,92	9,92	10,13	78M	10.108
23/01/2024	1,54%	0,15	9,86	9,77	9,76	9,91	50M	10.313
22/01/2024	-0,51%	-0,05	9,71	9,73	9,66	9,83	72M	14.601
19/01/2024	0,62%	0,06	9,76	9,75	9,70	9,83	55M	9.599
18/01/2024	0,52%	0,05	9,70	9,75	9,63	9,83	102M	11.080
17/01/2024	-1,13%	-0,11	9,65	9,72	9,63	9,81	95M	22.291
16/01/2024	-2,40%	-0,24	9,76	9,98	9,71	9,99	116M	19.946
15/01/2024	0,50%	0,05	10,00	9,95	9,87	10,00	59M	7.592
12/01/2024	-0,10%	-0,01	9,95	9,99	9,93	10,08	98M	17.354
11/01/2024	-0,40%	-0,04	9,96	10,05	9,91	10,09	111M	13.096
10/01/2024	-1,96%	-0,20	10,00	10,20	9,91	10,21	201M	27.255
09/01/2024	-4,58%	-0,49	10,20	10,67	10,18	10,71	164M	30.930
08/01/2024	0,38%	0,04	10,69	10,65	10,58	10,75	66M	9.682
05/01/2024	0,47%	0,05	10,65	10,59	10,47	10,65	73M	13.242
04/01/2024	-0,93%	-0,10	10,60	10,70	10,55	10,75	77M	14.136
03/01/2024	-0,65%	-0,07	10,70	10,78	10,66	10,80	94M	13.068
02/01/2024	-0,83%	-0,09	10,77	10,88	10,72	10,94	89M	14.892
28/12/2023	0,74%	0,08	10,86	10,79	10,75	10,88	61M	8.146
27/12/2023	-0,28%	-0,03	10,78	10,81	10,75	10,82	50M	12.403
26/12/2023	0,00%	0,00	10,81	10,81	10,73	10,84	46M	7.617
22/12/2023	0,84%	0,09	10,81	10,74	10,69	10,88	90M	10.604
21/12/2023	2,19%	0,23	10,72	10,53	10,53	10,73	84M	8.002
20/12/2023	-1,22%	-0,13	10,49	10,62	10,47	10,67	70M	13.380
19/12/2023	-1,12%	-0,12	10,62	10,65	10,54	10,75	129M	22.519
18/12/2023	2,58%	0,27	10,74	10,55	10,52	10,89	105M	11.265
15/12/2023	-1,78%	-0,19	10,47	10,65	10,47	10,75	292M	14.587
14/12/2023	1,72%	0,18	10,66	10,50	10,49	10,76	105M	17.371
13/12/2023	2,04%	0,21	10,48	10,27	10,21	10,48	81M	14.137
12/12/2023	-0,68%	-0,07	10,27	10,38	10,22	10,41	130M	12.263
11/12/2023	0,49%	0,05	10,34	10,29	10,27	10,37	55M	8.470
08/12/2023	0,39%	0,04	10,29	10,27	10,16	10,35	93M	12.244
07/12/2023	-0,29%	-0,03	10,25	10,34	10,22	10,40	71M	10.060
06/12/2023	-1,15%	-0,12	10,28	10,48	10,26	10,50	82M	10.858
05/12/2023	0,58%	0,06	10,40	10,38	10,25	10,40	67M	12.531
04/12/2023	-0,58%	-0,06	10,34	10,38	10,26	10,41	81M	10.659
01/12/2023	1,17%	0,12	10,40	10,36	10,21	10,45	102M	14.275
30/11/2023	-1,25%	-0,13	10,28	10,45	10,26	10,46	132M	17.065
29/11/2023	-0,57%	-0,06	10,41	10,50	10,35	10,58	95M	9.427
28/11/2023	0,00%	0,00	10,47	10,44	10,37	10,54	75M	11.598
27/11/2023	0,29%	0,03	10,47	10,48	10,36	10,52	118M	11.577
24/11/2023	-3,33%	-0,36	10,44	10,76	10,42	10,80	131M	13.870
23/11/2023	-0,09%	-0,01	10,80	10,83	10,76	10,92	62M	6.874
22/11/2023	0,09%	0,01	10,81	10,85	10,77	10,92	127M	14.093
21/11/2023	0,56%	0,06	10,80	10,74	10,65	10,87	179M	19.549
20/11/2023	-11,89%	-1,45	10,74	11,01	10,65	11,13	482M	44.745
17/11/2023	1,84%	0,22	12,19	12,08	12,03	12,25	250M	27.489
16/11/2023	1,35%	0,16	11,97	12,02	11,83	12,11	319M	38.840
14/11/2023	3,05%	0,35	11,81	11,52	11,50	11,91	299M	32.424
13/11/2023	-0,17%	-0,02	11,46	11,55	11,38	11,68	381M	25.108
10/11/2023	4,08%	0,45	11,48	11,09	11,09	11,50	133M	11.012
09/11/2023	0,27%	0,03	11,03	11,07	10,92	11,22	164M	20.045
08/11/2023	-0,45%	-0,05	11,00	11,15	11,00	11,20	169M	19.282
07/11/2023	1,56%	0,17	11,05	11,06	10,98	11,38	358M	34.030
06/11/2023	0,37%	0,04	10,88	10,85	10,78	11,00	67M	9.713
03/11/2023	3,14%	0,33	10,84	10,72	10,65	10,84	81M	15.176
01/11/2023	1,74%	0,18	10,51	10,33	10,29	10,51	115M	11.141
31/10/2023	0,39%	0,04	10,33	10,33	10,22	10,38	165M	10.777
30/10/2023	0,49%	0,05	10,29	10,28	10,18	10,36	52M	7.187
27/10/2023	0,00%	0,00	10,24	10,28	10,19	10,38	56M	6.953
26/10/2023	1,69%	0,17	10,24	10,07	10,04	10,28	60M	7.184
25/10/2023	-0,30%	-0,03	10,07	10,16	10,00	10,17	48M	8.055
24/10/2023	-1,08%	-0,11	10,10	10,35	10,09	10,35	73M	9.544
23/10/2023	1,79%	0,18	10,21	9,98	9,95	10,27	104M	11.403
20/10/2023	-1,18%	-0,12	10,03	10,10	9,96	10,15	106M	14.769
19/10/2023	0,50%	0,05	10,15	10,11	10,05	10,30	103M	14.215
18/10/2023	-3,07%	-0,32	10,10	10,36	10,08	10,39	88M	15.666
17/10/2023	-0,86%	-0,09	10,42	10,48	10,36	10,54	73M	15.419
16/10/2023	1,15%	0,12	10,51	10,46	10,43	10,66	84M	12.266
13/10/2023	-1,24%	-0,13	10,39	10,52	10,32	10,52	131M	24.656
11/10/2023	0,19%	0,02	10,52	10,55	10,44	10,58	78M	11.713
10/10/2023	0,38%	0,04	10,50	10,52	10,43	10,56	60M	12.114
09/10/2023	-0,48%	-0,05	10,46	10,44	10,31	10,46	56M	9.945
06/10/2023	-0,19%	-0,02	10,51	10,47	10,38	10,55	52M	11.845
05/10/2023	-1,22%	-0,13	10,53	10,64	10,44	10,67	48M	9.692
04/10/2023	-1,30%	-0,14	10,66	10,84	10,60	10,86	53M	11.974
03/10/2023	-	-	10,80	10,95	10,69	11,01	62M	11.400

Date,Open,High,Low,Close,Volume
18-Apr-24,10.68,10.78,10.60,10.66,71914940
17-Apr-24,10.77,10.94,10.58,10.61,126386968
16-Apr-24,10.77,10.84,10.48,10.59,117273417
15-Apr-24,10.74,11.13,10.72,10.89,226107984
12-Apr-24,10.75,10.76,10.46,10.51,78047937
11-Apr-24,10.71,10.77,10.60,10.75,44243131
10-Apr-24,10.77,10.78,10.61,10.71,58386031
09-Apr-24,10.90,11.02,10.65,10.77,63918301
08-Apr-24,10.64,10.87,10.61,10.83,78199072
05-Apr-24,10.74,10.76,10.53,10.61,105826919
04-Apr-24,10.56,10.87,10.51,10.74,102100870
03-Apr-24,10.47,10.56,10.37,10.55,109496755
02-Apr-24,10.38,10.50,10.30,10.50,69534637
01-Apr-24,10.34,10.35,10.24,10.35,43333732
28-Mar-24,10.20,10.33,10.11,10.29,52284344
27-Mar-24,10.07,10.27,10.01,10.21,59110544
26-Mar-24,10.05,10.09,9.96,10.06,59459350
25-Mar-24,10.07,10.14,10.01,10.07,43696355
22-Mar-24,10.22,10.22,10.02,10.07,38437246
21-Mar-24,10.14,10.27,10.10,10.23,58542250
20-Mar-24,10.05,10.19,9.95,10.19,79510926
19-Mar-24,9.91,10.07,9.89,10.05,65114454
18-Mar-24,9.79,9.90,9.70,9.86,87381927
15-Mar-24,9.78,9.80,9.60,9.72,129943149
14-Mar-24,10.13,10.16,9.76,9.80,81302733
13-Mar-24,9.93,10.15,9.86,10.04,111986269
12-Mar-24,9.90,10.03,9.87,9.91,53012194
11-Mar-24,9.75,9.91,9.72,9.84,58164369
08-Mar-24,9.78,9.82,9.73,9.80,52903670
07-Mar-24,9.90,9.91,9.77,9.80,86727635
06-Mar-24,10.11,10.13,9.84,9.85,129991449
05-Mar-24,10.19,10.21,10.05,10.06,45091720
04-Mar-24,10.33,10.42,10.16,10.20,56084330
01-Mar-24,10.13,10.40,10.11,10.36,125644620
29-Feb-24,10.06,10.12,10.02,10.11,46950712
28-Feb-24,10.14,10.22,10.02,10.10,42118793
27-Feb-24,10.01,10.18,10.01,10.18,64056848
26-Feb-24,10.01,10.05,9.91,9.97,56597717
23-Feb-24,10.14,10.20,9.99,10.03,56904686
22-Feb-24,10.13,10.21,10.04,10.14,69103255
21-Feb-24,9.90,10.25,9.77,10.10,144799197
20-Feb-24,9.91,10.08,9.90,10.05,52225275
19-Feb-24,10.01,10.02,9.90,9.98,34366027
16-Feb-24,9.86,10.05,9.82,9.99,55828462
15-Feb-24,9.86,9.90,9.75,9.79,71533556
14-Feb-24,9.88,9.90,9.73,9.79,60063826
09-Feb-24,10.02,10.12,9.87,9.88,73107856
08-Feb-24,10.23,10.33,10.03,10.03,56370481
07-Feb-24,10.25,10.26,10.15,10.22,41691465
06-Feb-24,10.00,10.25,9.99,10.21,100059694
05-Feb-24,10.00,10.07,9.88,9.98,63917756
02-Feb-24,9.99,10.16,9.96,10.00,97968973
01-Feb-24,9.93,9.99,9.83,9.85,61674582
31-Jan-24,9.93,10.14,9.90,9.91,116110672
30-Jan-24,9.97,10.03,9.85,9.96,80263800
29-Jan-24,10.09,10.12,9.95,9.98,71947322
26-Jan-24,10.03,10.14,10.03,10.08,37016384
25-Jan-24,10.07,10.08,9.90,10.02,80109627
24-Jan-24,9.92,10.13,9.92,10.04,77519891
23-Jan-24,9.77,9.91,9.76,9.86,49906989
22-Jan-24,9.73,9.83,9.66,9.71,72310319
19-Jan-24,9.75,9.83,9.70,9.76,54742275
18-Jan-24,9.75,9.83,9.63,9.70,101503874
17-Jan-24,9.72,9.81,9.63,9.65,95175763
16-Jan-24,9.98,9.99,9.71,9.76,115677979
15-Jan-24,9.95,10.00,9.87,10.00,59077974
12-Jan-24,9.99,10.08,9.93,9.95,97621567
11-Jan-24,10.05,10.09,9.91,9.96,110634165
10-Jan-24,10.20,10.21,9.91,10.00,200832500
09-Jan-24,10.67,10.71,10.18,10.20,164322829
08-Jan-24,10.65,10.75,10.58,10.69,66296514
05-Jan-24,10.59,10.65,10.47,10.65,73393445
04-Jan-24,10.70,10.75,10.55,10.60,76908582
03-Jan-24,10.78,10.80,10.66,10.70,94118388
02-Jan-24,10.88,10.94,10.72,10.77,89301752
28-Dec-23,10.79,10.88,10.75,10.86,61199061
27-Dec-23,10.81,10.82,10.75,10.78,49518790
26-Dec-23,10.81,10.84,10.73,10.81,46034223
22-Dec-23,10.74,10.88,10.69,10.81,89996404
21-Dec-23,10.53,10.73,10.53,10.72,84111095
20-Dec-23,10.62,10.67,10.47,10.49,69684917
19-Dec-23,10.65,10.75,10.54,10.62,129353512
18-Dec-23,10.55,10.89,10.52,10.74,104712836
15-Dec-23,10.65,10.75,10.47,10.47,292393966
14-Dec-23,10.50,10.76,10.49,10.66,104736295
13-Dec-23,10.27,10.48,10.21,10.48,80658893
12-Dec-23,10.38,10.41,10.22,10.27,130440590
11-Dec-23,10.29,10.37,10.27,10.34,55088961
08-Dec-23,10.27,10.35,10.16,10.29,93151214
07-Dec-23,10.34,10.40,10.22,10.25,70684042
06-Dec-23,10.48,10.50,10.26,10.28,81861161
05-Dec-23,10.38,10.40,10.25,10.40,66637764
04-Dec-23,10.38,10.41,10.26,10.34,81328982
01-Dec-23,10.36,10.45,10.21,10.40,102467551
30-Nov-23,10.45,10.46,10.26,10.28,132448643
29-Nov-23,10.50,10.58,10.35,10.41,94533927
28-Nov-23,10.44,10.54,10.37,10.47,74911622
27-Nov-23,10.48,10.52,10.36,10.47,118261107
24-Nov-23,10.76,10.80,10.42,10.44,131115744
23-Nov-23,10.83,10.92,10.76,10.80,62087619
22-Nov-23,10.85,10.92,10.77,10.81,127412350
21-Nov-23,10.74,10.87,10.65,10.80,179349916
20-Nov-23,11.01,11.13,10.65,10.74,481593112
17-Nov-23,12.08,12.25,12.03,12.19,249630982
16-Nov-23,12.02,12.11,11.83,11.97,319434524
14-Nov-23,11.52,11.91,11.50,11.81,298564518
13-Nov-23,11.55,11.68,11.38,11.46,380827158
10-Nov-23,11.09,11.50,11.09,11.48,132920070
09-Nov-23,11.07,11.22,10.92,11.03,164054829
08-Nov-23,11.15,11.20,11.00,11.00,169071807
07-Nov-23,11.06,11.38,10.98,11.05,358098243
06-Nov-23,10.85,11.00,10.78,10.88,66747077
03-Nov-23,10.72,10.84,10.65,10.84,81240916
01-Nov-23,10.33,10.51,10.29,10.51,114865557
31-Oct-23,10.33,10.38,10.22,10.33,164682751
30-Oct-23,10.28,10.36,10.18,10.29,52099968
27-Oct-23,10.28,10.38,10.19,10.24,55809509
26-Oct-23,10.07,10.28,10.04,10.24,59990020
25-Oct-23,10.16,10.17,10.00,10.07,48304574
24-Oct-23,10.35,10.35,10.09,10.10,72920226
23-Oct-23,9.98,10.27,9.95,10.21,104027609
20-Oct-23,10.10,10.15,9.96,10.03,105756910
19-Oct-23,10.11,10.30,10.05,10.15,103493787
18-Oct-23,10.36,10.39,10.08,10.10,87925864
17-Oct-23,10.48,10.54,10.36,10.42,73425406
16-Oct-23,10.46,10.66,10.43,10.51,83740758
13-Oct-23,10.52,10.52,10.32,10.39,130886284
11-Oct-23,10.55,10.58,10.44,10.52,78463099
10-Oct-23,10.52,10.56,10.43,10.50,60066439
09-Oct-23,10.44,10.46,10.31,10.46,56265252
06-Oct-23,10.47,10.55,10.38,10.51,52207045
05-Oct-23,10.64,10.67,10.44,10.53,48197638
04-Oct-23,10.84,10.86,10.60,10.66,52749617
03-Oct-23,10.95,11.01,10.69,10.80,62080320

*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