Cotação atual, histórico e gráfico do papel: GOGL34
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 |
| 17/07/2019 | -0,42% | -0,73 | 173,07 | 173,40 | 173,07 | 173,40 | 242K | 2 |
| 16/07/2019 | 0,86% | 1,49 | 173,80 | 176,50 | 173,59 | 176,50 | 609K | 8 |
| 15/07/2019 | 0,77% | 1,31 | 172,31 | 172,20 | 172,20 | 174,10 | 121K | 4 |
| 12/07/2019 | -0,24% | -0,41 | 171,00 | 171,89 | 171,00 | 171,89 | 292K | 3 |
| 11/07/2019 | 0,71% | 1,21 | 171,41 | 172,20 | 171,41 | 173,76 | 3M | 7 |
| 10/07/2019 | -0,47% | -0,80 | 170,20 | 171,00 | 170,20 | 172,00 | 341K | 6 |
| 08/07/2019 | -0,97% | -1,67 | 171,00 | 170,00 | 169,50 | 171,00 | 648K | 8 |
| 05/07/2019 | 1,07% | 1,83 | 172,67 | 173,00 | 172,67 | 173,00 | 2M | 2 |
| 02/07/2019 | 0,95% | 1,61 | 170,84 | 171,40 | 170,81 | 171,40 | 342K | 4 |
| 01/07/2019 | 1,95% | 3,23 | 169,23 | 168,40 | 168,30 | 169,23 | 3M | 22 |
| 28/06/2019 | 0,54% | 0,89 | 166,00 | 164,80 | 164,80 | 166,00 | 331K | 3 |
| 27/06/2019 | -0,21% | -0,35 | 165,11 | 167,00 | 165,11 | 167,00 | 265K | 3 |
| 26/06/2019 | -1,25% | -2,09 | 165,46 | 181,99 | 165,00 | 181,99 | 1M | 7 |
| 25/06/2019 | -2,10% | -3,60 | 167,55 | 170,00 | 167,55 | 170,00 | 841K | 5 |
| 24/06/2019 | 0,07% | 0,12 | 171,15 | 171,38 | 170,99 | 171,78 | 257K | 5 |
| 21/06/2019 | 0,65% | 1,10 | 171,03 | 173,01 | 171,03 | 173,01 | 412K | 4 |
| 19/06/2019 | -0,97% | -1,67 | 169,93 | 170,51 | 169,80 | 170,51 | 663K | 6 |
| 18/06/2019 | 0,76% | 1,30 | 171,60 | 171,26 | 170,28 | 171,60 | 3M | 6 |
| 17/06/2019 | 0,02% | 0,04 | 170,30 | 170,61 | 170,30 | 170,61 | 205K | 2 |
| 14/06/2019 | 1,72% | 2,88 | 170,26 | 170,00 | 170,00 | 170,26 | 136K | 3 |
| 13/06/2019 | 0,23% | 0,38 | 167,38 | 168,00 | 167,38 | 169,20 | 386K | 7 |
| 12/06/2019 | -0,31% | -0,52 | 167,00 | 165,38 | 165,38 | 167,10 | 468K | 5 |
| 11/06/2019 | -0,40% | -0,68 | 167,52 | 168,22 | 167,52 | 168,22 | 101K | 3 |
| 10/06/2019 | 1,57% | 2,60 | 168,20 | 169,00 | 168,20 | 169,00 | 858K | 5 |
| 07/06/2019 | 1,73% | 2,82 | 165,60 | 165,00 | 164,80 | 165,79 | 926K | 10 |
| 06/06/2019 | 0,11% | 0,18 | 162,78 | 162,61 | 161,79 | 162,78 | 633K | 9 |
| 05/06/2019 | 0,16% | 0,26 | 162,60 | 161,10 | 161,10 | 162,77 | 862K | 7 |
| 04/06/2019 | 0,96% | 1,55 | 162,34 | 160,99 | 160,99 | 163,61 | 649K | 19 |
| 03/06/2019 | -8,85% | -15,61 | 160,79 | 165,00 | 160,30 | 165,00 | 5M | 51 |
| 31/05/2019 | -1,38% | -2,47 | 176,40 | 173,69 | 173,69 | 176,40 | 1M | 5 |
| 30/05/2019 | 0,42% | 0,75 | 178,87 | 178,00 | 177,75 | 178,87 | 160K | 3 |
| 29/05/2019 | -2,99% | -5,49 | 178,12 | 180,33 | 177,60 | 180,33 | 1M | 10 |
| 28/05/2019 | -0,38% | -0,70 | 183,61 | 186,33 | 183,61 | 186,33 | 443K | 7 |
| 27/05/2019 | 0,51% | 0,93 | 184,31 | 192,28 | 184,31 | 192,28 | 94K | 4 |
| 24/05/2019 | -1,41% | -2,62 | 183,38 | 185,26 | 183,38 | 185,26 | 1M | 4 |
| 23/05/2019 | -0,93% | -1,75 | 186,00 | 186,00 | 184,60 | 186,00 | 797K | 5 |
| 22/05/2019 | 0,40% | 0,75 | 187,75 | 186,90 | 186,90 | 187,75 | 393K | 5 |
| 21/05/2019 | -0,53% | -0,99 | 187,00 | 187,00 | 187,00 | 187,00 | 654K | 6 |
| 20/05/2019 | -2,08% | -4,00 | 187,99 | 188,45 | 187,80 | 188,45 | 658K | 4 |
| 17/05/2019 | 0,21% | 0,40 | 191,99 | 193,50 | 191,99 | 193,69 | 654K | 7 |
| 16/05/2019 | 2,56% | 4,78 | 191,59 | 189,00 | 189,00 | 191,59 | 153K | 5 |
| 15/05/2019 | 2,95% | 5,36 | 186,81 | 185,00 | 185,00 | 187,25 | 1M | 7 |
| 14/05/2019 | 0,36% | 0,65 | 181,45 | 181,30 | 180,44 | 181,45 | 904K | 6 |
| 13/05/2019 | -2,43% | -4,51 | 180,80 | 185,00 | 177,47 | 185,81 | 509K | 8 |
| 10/05/2019 | 0,25% | 0,46 | 185,31 | 185,30 | 182,44 | 186,15 | 687K | 8 |
| 09/05/2019 | -0,02% | -0,03 | 184,85 | 184,10 | 184,10 | 184,90 | 867K | 3 |
| 08/05/2019 | -0,77% | -1,43 | 184,88 | 184,90 | 184,88 | 188,00 | 74K | 3 |
| 07/05/2019 | -1,78% | -3,38 | 186,31 | 188,00 | 185,78 | 189,50 | 449K | 16 |
| 06/05/2019 | 1,00% | 1,87 | 189,69 | 188,00 | 187,69 | 189,69 | 2M | 4 |
| 03/05/2019 | 1,53% | 2,83 | 187,82 | 185,99 | 185,99 | 188,00 | 505K | 8 |
| 02/05/2019 | -1,74% | -3,27 | 184,99 | 185,99 | 184,86 | 185,99 | 666K | 7 |
| 30/04/2019 | -7,53% | -15,34 | 188,26 | 190,39 | 187,00 | 190,39 | 4M | 22 |
| 29/04/2019 | 1,30% | 2,61 | 203,60 | 201,00 | 201,00 | 205,86 | 2M | 8 |
| 26/04/2019 | 0,41% | 0,82 | 200,99 | 200,05 | 200,05 | 201,00 | 1M | 5 |
| 25/04/2019 | -0,97% | -1,96 | 200,17 | 202,13 | 200,17 | 202,18 | 181K | 3 |
| 24/04/2019 | 0,66% | 1,33 | 202,13 | 200,45 | 200,45 | 202,50 | 3M | 8 |
| 23/04/2019 | 1,72% | 3,40 | 200,80 | 199,89 | 198,94 | 200,80 | 400K | 6 |
| 22/04/2019 | 1,04% | 2,04 | 197,40 | 190,60 | 190,60 | 197,44 | 409K | 6 |
| 18/04/2019 | -2,32% | -4,64 | 195,36 | 197,80 | 194,28 | 197,80 | 177K | 3 |
| 17/04/2019 | 4,17% | 8,00 | 200,00 | 194,50 | 194,50 | 200,00 | 99K | 3 |
| 16/04/2019 | 0,97% | 1,84 | 192,00 | 192,50 | 192,00 | 193,29 | 231K | 5 |
| 15/04/2019 | -0,31% | -0,59 | 190,16 | 190,00 | 190,00 | 190,16 | 247K | 7 |
| 12/04/2019 | 2,44% | 4,54 | 190,75 | 187,45 | 187,45 | 190,75 | 3M | 8 |
| 11/04/2019 | 0,82% | 1,52 | 186,21 | 186,00 | 186,00 | 186,21 | 168K | 2 |
| 10/04/2019 | -0,47% | -0,88 | 184,69 | 184,00 | 184,00 | 185,06 | 111K | 3 |
| 09/04/2019 | -0,66% | -1,24 | 185,57 | 185,30 | 185,30 | 185,69 | 223K | 4 |
| 08/04/2019 | -0,73% | -1,38 | 186,81 | 186,00 | 186,00 | 186,81 | 541K | 4 |
| 05/04/2019 | 0,62% | 1,16 | 188,19 | 188,02 | 188,00 | 188,19 | 3M | 3 |
| 04/04/2019 | -0,46% | -0,87 | 187,03 | 190,81 | 187,03 | 191,35 | 2M | 7 |
| 03/04/2019 | 1,02% | 1,90 | 187,90 | 186,35 | 186,35 | 187,90 | 224K | 3 |
| 02/04/2019 | 0,32% | 0,59 | 186,00 | 183,84 | 183,84 | 186,00 | 167K | 2 |
| 01/04/2019 | 0,60% | 1,11 | 185,41 | 185,00 | 185,00 | 186,20 | 427K | 4 |
| 29/03/2019 | 0,64% | 1,18 | 184,30 | 183,12 | 182,52 | 184,30 | 2M | 5 |
| 28/03/2019 | -1,41% | -2,61 | 183,12 | 186,45 | 181,90 | 186,45 | 3M | 5 |
| 27/03/2019 | 0,88% | 1,62 | 185,73 | 185,50 | 185,50 | 188,50 | 1M | 8 |
| 26/03/2019 | -0,94% | -1,75 | 184,11 | 185,42 | 183,28 | 185,42 | 845K | 5 |
| 25/03/2019 | -1,76% | -3,33 | 185,86 | 192,00 | 184,00 | 192,00 | 520K | 5 |
| 22/03/2019 | 1,00% | 1,88 | 189,19 | 189,44 | 189,19 | 190,05 | 1M | 4 |
| 21/03/2019 | 2,23% | 4,09 | 187,31 | 185,25 | 185,25 | 187,31 | 336K | 15 |
| 20/03/2019 | 1,34% | 2,43 | 183,22 | 183,22 | 183,22 | 183,22 | 605K | 1 |
| 19/03/2019 | 0,22% | 0,39 | 180,79 | 180,00 | 180,00 | 181,00 | 380K | 6 |
| 18/03/2019 | -1,16% | -2,11 | 180,40 | 181,65 | 180,40 | 181,65 | 506K | 3 |
| 15/03/2019 | -0,82% | -1,51 | 182,51 | 183,00 | 182,51 | 183,00 | 329K | 3 |
| 14/03/2019 | 0,56% | 1,02 | 184,02 | 184,10 | 184,02 | 184,10 | 258K | 2 |
| 13/03/2019 | 0,25% | 0,46 | 183,00 | 184,00 | 183,00 | 186,94 | 258K | 8 |
| 12/03/2019 | 1,28% | 2,31 | 182,54 | 183,00 | 182,54 | 183,00 | 949K | 3 |
| 11/03/2019 | 1,25% | 2,23 | 180,23 | 179,00 | 179,00 | 180,50 | 324K | 3 |
| 08/03/2019 | -0,52% | -0,93 | 178,00 | 177,00 | 177,00 | 178,00 | 36K | 2 |
| 07/03/2019 | 0,25% | 0,45 | 178,93 | 178,93 | 178,93 | 178,93 | 161K | 1 |
| 06/03/2019 | 3,11% | 5,39 | 178,48 | 180,68 | 178,20 | 180,68 | 1M | 9 |
| 01/03/2019 | 2,66% | 4,48 | 173,09 | 172,00 | 172,00 | 174,25 | 554K | 5 |
| 28/02/2019 | -0,23% | -0,39 | 168,61 | 169,00 | 168,61 | 169,00 | 287K | 3 |
| 27/02/2019 | 0,99% | 1,66 | 169,00 | 167,50 | 166,55 | 169,00 | 318K | 6 |
| 26/02/2019 | -0,18% | -0,31 | 167,34 | 167,55 | 167,34 | 167,55 | 218K | 2 |
| 25/02/2019 | 0,66% | 1,10 | 167,65 | 167,65 | 167,65 | 167,65 | 17K | 1 |
| 22/02/2019 | 0,90% | 1,49 | 166,55 | 165,06 | 165,06 | 168,68 | 1M | 7 |
| 21/02/2019 | -1,34% | -2,25 | 165,06 | 168,59 | 164,68 | 168,59 | 877K | 5 |
| 20/02/2019 | -0,11% | -0,18 | 167,31 | 167,31 | 167,31 | 167,31 | 67K | 1 |
| 19/02/2019 | 0,90% | 1,49 | 167,49 | 169,38 | 165,47 | 169,38 | 588K | 5 |
| 18/02/2019 | 0,00% | 0,00 | 166,00 | 166,00 | 166,00 | 166,00 | 17K | 1 |
| 15/02/2019 | -2,36% | -4,02 | 166,00 | 166,12 | 166,00 | 167,00 | 715K | 4 |
Date,Open,High,Low,Close,Volume
17-Jul-19,173.40,173.40,173.07,173.07,242397
16-Jul-19,176.50,176.50,173.59,173.80,608668
15-Jul-19,172.20,174.10,172.20,172.31,121311
12-Jul-19,171.89,171.89,171.00,171.00,291896
11-Jul-19,172.20,173.76,171.41,171.41,3163516
10-Jul-19,171.00,172.00,170.20,170.20,340874
08-Jul-19,170.00,171.00,169.50,171.00,647651
05-Jul-19,173.00,173.00,172.67,172.67,1519529
02-Jul-19,171.40,171.40,170.81,170.84,341931
01-Jul-19,168.40,169.23,168.30,169.23,2633395
28-Jun-19,164.80,166.00,164.80,166.00,331160
27-Jun-19,167.00,167.00,165.11,165.11,265255
26-Jun-19,181.99,181.99,165.00,165.46,1214587
25-Jun-19,170.00,170.00,167.55,167.55,840881
24-Jun-19,171.38,171.78,170.99,171.15,256672
21-Jun-19,173.01,173.01,171.03,171.03,411723
19-Jun-19,170.51,170.51,169.80,169.93,662843
18-Jun-19,171.26,171.60,170.28,171.60,2677040
17-Jun-19,170.61,170.61,170.30,170.30,204701
14-Jun-19,170.00,170.26,170.00,170.26,136152
13-Jun-19,168.00,169.20,167.38,167.38,386213
12-Jun-19,165.38,167.10,165.38,167.00,467613
11-Jun-19,168.22,168.22,167.52,167.52,100608
10-Jun-19,169.00,169.00,168.20,168.20,858425
07-Jun-19,165.00,165.79,164.80,165.60,926115
06-Jun-19,162.61,162.78,161.79,162.78,632657
05-Jun-19,161.10,162.77,161.10,162.60,862058
04-Jun-19,160.99,163.61,160.99,162.34,648910
03-Jun-19,165.00,165.00,160.30,160.79,4624353
31-May-19,173.69,176.40,173.69,176.40,1391414
30-May-19,178.00,178.87,177.75,178.87,160112
29-May-19,180.33,180.33,177.60,178.12,1248250
28-May-19,186.33,186.33,183.61,183.61,443134
27-May-19,192.28,192.28,184.31,184.31,94480
24-May-19,185.26,185.26,183.38,183.38,1017584
23-May-19,186.00,186.00,184.60,186.00,796762
22-May-19,186.90,187.75,186.90,187.75,393269
21-May-19,187.00,187.00,187.00,187.00,654500
20-May-19,188.45,188.45,187.80,187.99,657944
17-May-19,193.50,193.69,191.99,191.99,654273
16-May-19,189.00,191.59,189.00,191.59,152763
15-May-19,185.00,187.25,185.00,186.81,1456385
14-May-19,181.30,181.45,180.44,181.45,904087
13-May-19,185.00,185.81,177.47,180.80,508923
10-May-19,185.30,186.15,182.44,185.31,686610
09-May-19,184.10,184.90,184.10,184.85,866945
08-May-19,184.90,188.00,184.88,184.88,74266
07-May-19,188.00,189.50,185.78,186.31,449442
06-May-19,188.00,189.69,187.69,189.69,1634366
03-May-19,185.99,188.00,185.99,187.82,504741
02-May-19,185.99,185.99,184.86,184.99,666355
30-Apr-19,190.39,190.39,187.00,188.26,4151092
29-Apr-19,201.00,205.86,201.00,203.60,1678790
26-Apr-19,200.05,201.00,200.05,200.99,1061252
25-Apr-19,202.13,202.18,200.17,200.17,180550
24-Apr-19,200.45,202.50,200.45,202.13,2632212
23-Apr-19,199.89,200.80,198.94,200.80,399848
22-Apr-19,190.60,197.44,190.60,197.40,409305
18-Apr-19,197.80,197.80,194.28,195.36,177424
17-Apr-19,194.50,200.00,194.50,200.00,99010
16-Apr-19,192.50,193.29,192.00,192.00,230988
15-Apr-19,190.00,190.16,190.00,190.16,247055
12-Apr-19,187.45,190.75,187.45,190.75,2627509
11-Apr-19,186.00,186.21,186.00,186.21,167568
10-Apr-19,184.00,185.06,184.00,184.69,110782
09-Apr-19,185.30,185.69,185.30,185.57,222699
08-Apr-19,186.00,186.81,186.00,186.81,540861
05-Apr-19,188.02,188.19,188.00,188.19,2538774
04-Apr-19,190.81,191.35,187.03,187.03,2062445
03-Apr-19,186.35,187.90,186.35,187.90,224171
02-Apr-19,183.84,186.00,183.84,186.00,166536
01-Apr-19,185.00,186.20,185.00,185.41,426728
29-Mar-19,183.12,184.30,182.52,184.30,1625939
28-Mar-19,186.45,186.45,181.90,183.12,2622836
27-Mar-19,185.50,188.50,185.50,185.73,1339932
26-Mar-19,185.42,185.42,183.28,184.11,844813
25-Mar-19,192.00,192.00,184.00,185.86,519712
22-Mar-19,189.44,190.05,189.19,189.19,1100648
21-Mar-19,185.25,187.31,185.25,187.31,335974
20-Mar-19,183.22,183.22,183.22,183.22,604626
19-Mar-19,180.00,181.00,180.00,180.79,379559
18-Mar-19,181.65,181.65,180.40,180.40,506415
15-Mar-19,183.00,183.00,182.51,182.51,328567
14-Mar-19,184.10,184.10,184.02,184.02,257732
13-Mar-19,184.00,186.94,183.00,183.00,258487
12-Mar-19,183.00,183.00,182.54,182.54,949441
11-Mar-19,179.00,180.50,179.00,180.23,324318
08-Mar-19,177.00,178.00,177.00,178.00,35500
07-Mar-19,178.93,178.93,178.93,178.93,161037
06-Mar-19,180.68,180.68,178.20,178.48,1001695
01-Mar-19,172.00,174.25,172.00,173.09,554127
28-Feb-19,169.00,169.00,168.61,168.61,287066
27-Feb-19,167.50,169.00,166.55,169.00,317895
26-Feb-19,167.55,167.55,167.34,167.34,217584
25-Feb-19,167.65,167.65,167.65,167.65,16765
22-Feb-19,165.06,168.68,165.06,166.55,1231513
21-Feb-19,168.59,168.59,164.68,165.06,877386
20-Feb-19,167.31,167.31,167.31,167.31,66924
19-Feb-19,169.38,169.38,165.47,167.49,587878
18-Feb-19,166.00,166.00,166.00,166.00,16600
15-Feb-19,166.12,167.00,166.00,166.00,714758
14-Feb-19,172.44,172.44,170.02,170.02,714758
13-Feb-19,170.00,173.00,167.90,170.95,714758
12-Feb-19,167.00,168.00,165.02,166.68,714758
11-Feb-19,166.00,166.00,164.59,164.59,714758
08-Feb-19,165.50,166.35,163.40,166.13,714758
07-Feb-19,161.90,163.51,161.90,163.35,714758
06-Feb-19,170.00,170.50,167.00,167.15,714758
05-Feb-19,166.00,168.09,164.00,166.00,714758
04-Feb-19,168.00,168.03,165.18,166.78,714758
01-Feb-19,164.60,164.60,164.60,164.60,714758
31-Jan-19,165.36,165.36,163.19,163.19,714758
30-Jan-19,162.51,162.51,160.12,161.73,714758
29-Jan-19,162.00,162.00,159.01,160.26,714758
28-Jan-19,162.75,162.75,162.63,162.63,714758
24-Jan-19,162.02,162.71,162.02,162.71,714758
23-Jan-19,167.88,167.88,161.70,161.70,714758
22-Jan-19,166.00,166.02,163.61,163.61,714758
21-Jan-19,165.78,165.78,165.78,165.78,714758
18-Jan-19,163.58,167.67,163.58,166.97,714758
17-Jan-19,164.00,165.00,163.52,163.82,714758
16-Jan-19,164.00,164.00,162.41,162.41,714758
15-Jan-19,160.65,161.19,160.19,160.19,714758
14-Jan-19,159.20,159.20,156.62,156.62,714758
11-Jan-19,159.56,159.56,157.33,158.00,714758
10-Jan-19,158.50,159.89,158.50,158.75,714758
09-Jan-19,162.00,162.00,159.25,160.24,714758
08-Jan-19,161.15,162.81,159.41,160.79,714758
07-Jan-19,159.75,160.75,159.23,159.75,714758
04-Jan-19,158.22,160.00,158.22,159.75,714758
03-Jan-19,153.53,155.53,153.53,154.75,714758
02-Jan-19,161.71,161.71,159.55,161.37,714758
28-Dec-18,161.58,161.72,161.58,161.72,714758
27-Dec-18,160.00,160.00,158.00,158.00,714758
*exoneração de responsabilidade