Cotação atual, histórico e gráfico do papel: GOEX39

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 GOEX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	7,28%	2,92	43,03	43,03	43,03	43,03	860	1
05/08/2026	13,40%	4,74	40,11	37,44	37,44	40,11	12K	4
21/07/2026	5,93%	1,98	35,37	35,37	35,37	35,37	884	1
16/07/2026	-6,47%	-2,31	33,39	33,39	33,39	33,39	1K	1
14/07/2026	0,42%	0,15	35,70	35,91	35,70	35,91	215	2
13/07/2026	-2,47%	-0,90	35,55	35,55	35,55	35,55	35	1
10/07/2026	-0,27%	-0,10	36,45	36,45	36,45	36,45	36	1
09/07/2026	3,42%	1,21	36,55	36,53	36,53	36,55	73	2
08/07/2026	-8,26%	-3,18	35,34	35,50	35,34	35,51	141	3
06/07/2026	4,45%	1,64	38,52	38,52	38,52	38,52	38	1
01/07/2026	1,54%	0,56	36,88	36,88	36,88	36,88	73	1
29/06/2026	-1,73%	-0,64	36,32	36,96	36,32	36,96	291	3
26/06/2026	2,01%	0,73	36,96	36,96	36,96	36,96	36	1
25/06/2026	0,00%	0,00	36,23	36,23	36,23	36,23	362	2
24/06/2026	-3,31%	-1,24	36,23	37,47	36,23	37,47	257	4
23/06/2026	-8,36%	-3,42	37,47	40,89	37,47	40,89	119	3
22/06/2026	-1,37%	-0,57	40,89	41,19	40,89	41,19	164	4
18/06/2026	0,00%	0,00	41,46	41,46	41,46	41,46	207	3
17/06/2026	1,62%	0,66	41,46	41,46	41,46	41,46	124	1
16/06/2026	3,50%	1,38	40,80	40,80	40,80	40,80	408	2
15/06/2026	6,25%	2,32	39,42	40,36	39,42	40,36	793	4
12/06/2026	-0,27%	-0,10	37,10	37,21	36,16	37,21	295	5
11/06/2026	7,02%	2,44	37,20	37,20	37,20	37,20	74	2
10/06/2026	-2,22%	-0,79	34,76	34,80	34,73	34,80	5K	4
09/06/2026	-3,08%	-1,13	35,55	35,55	35,55	35,55	71	1
08/06/2026	-0,86%	-0,32	36,68	37,00	36,68	37,00	73	2
05/06/2026	-5,78%	-2,27	37,00	37,00	37,00	37,00	148	2
03/06/2026	-2,89%	-1,17	39,27	39,01	39,01	39,27	431	2
02/06/2026	0,00%	0,00	40,44	40,44	40,44	40,44	40	1
01/06/2026	-2,86%	-1,19	40,44	39,70	39,19	40,44	478	7
29/05/2026	4,31%	1,72	41,63	39,85	39,85	42,05	1K	4
28/05/2026	-1,04%	-0,42	39,91	39,91	39,91	39,91	199	1
27/05/2026	-1,39%	-0,57	40,33	40,32	40,32	40,34	1K	4
26/05/2026	-	-	40,90	40,90	40,90	40,90	1K	1

Date,Open,High,Low,Close,Volume
07-Aug-26,43.03,43.03,43.03,43.03,860
05-Aug-26,37.44,40.11,37.44,40.11,11944
21-Jul-26,35.37,35.37,35.37,35.37,884
16-Jul-26,33.39,33.39,33.39,33.39,1202
14-Jul-26,35.91,35.91,35.70,35.70,215
13-Jul-26,35.55,35.55,35.55,35.55,35
10-Jul-26,36.45,36.45,36.45,36.45,36
09-Jul-26,36.53,36.55,36.53,36.55,73
08-Jul-26,35.50,35.51,35.34,35.34,141
06-Jul-26,38.52,38.52,38.52,38.52,38
01-Jul-26,36.88,36.88,36.88,36.88,73
29-Jun-26,36.96,36.96,36.32,36.32,291
26-Jun-26,36.96,36.96,36.96,36.96,36
25-Jun-26,36.23,36.23,36.23,36.23,362
24-Jun-26,37.47,37.47,36.23,36.23,257
23-Jun-26,40.89,40.89,37.47,37.47,119
22-Jun-26,41.19,41.19,40.89,40.89,164
18-Jun-26,41.46,41.46,41.46,41.46,207
17-Jun-26,41.46,41.46,41.46,41.46,124
16-Jun-26,40.80,40.80,40.80,40.80,408
15-Jun-26,40.36,40.36,39.42,39.42,793
12-Jun-26,37.21,37.21,36.16,37.10,295
11-Jun-26,37.20,37.20,37.20,37.20,74
10-Jun-26,34.80,34.80,34.73,34.76,5393
09-Jun-26,35.55,35.55,35.55,35.55,71
08-Jun-26,37.00,37.00,36.68,36.68,73
05-Jun-26,37.00,37.00,37.00,37.00,148
03-Jun-26,39.01,39.27,39.01,39.27,431
02-Jun-26,40.44,40.44,40.44,40.44,40
01-Jun-26,39.70,40.44,39.19,40.44,478
29-May-26,39.85,42.05,39.85,41.63,1289
28-May-26,39.91,39.91,39.91,39.91,199
27-May-26,40.32,40.34,40.32,40.33,1492
26-May-26,40.90,40.90,40.90,40.90,1267

*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: GOEX39