Cotação atual, histórico e gráfico do papel: GOGL34

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 GOGL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	0,87%	0,87	101,02	100,14	99,80	101,52	6M	1.013
23/09/2021	1,21%	1,20	100,15	99,18	99,18	100,23	8M	1.608
22/09/2021	0,50%	0,49	98,95	98,48	97,73	99,45	9M	1.044
21/09/2021	0,36%	0,35	98,46	99,00	97,53	99,34	31M	2.574
20/09/2021	-1,09%	-1,08	98,11	99,00	95,30	99,00	286M	2.124
17/09/2021	-1,92%	-1,94	99,19	101,13	98,91	101,80	13M	1.134
16/09/2021	0,18%	0,18	101,13	101,00	99,72	101,25	8M	936
15/09/2021	1,51%	1,50	100,95	99,90	99,11	101,04	11M	2.154
14/09/2021	0,94%	0,93	99,45	99,40	98,71	100,02	12M	6.216
13/09/2021	-0,46%	-0,46	98,52	98,65	98,33	99,50	8M	1.219
10/09/2021	-0,89%	-0,89	98,98	100,00	98,70	100,79	14M	1.735

09/09/2021	-1,83%	-1,86	99,87	101,80	99,59	102,01	11M	5.249
08/09/2021	1,32%	1,33	101,73	100,40	99,90	101,97	16M	1.976
06/09/2021	0,01%	0,01	100,40	100,00	99,30	100,40	3M	1.202
03/09/2021	0,89%	0,89	100,39	99,10	97,91	100,39	17M	1.953
02/09/2021	-1,17%	-1,18	99,50	100,67	98,60	100,80	12M	2.002
01/09/2021	0,67%	0,67	100,68	100,10	99,56	101,09	10M	1.929
31/08/2021	0,40%	0,40	100,01	99,99	98,82	100,23	8M	1.868
30/08/2021	-0,63%	-0,63	99,61	100,84	99,61	101,20	84M	1.725
27/08/2021	1,00%	0,99	100,24	99,49	98,90	100,24	11M	3.436
26/08/2021	0,56%	0,55	99,25	98,71	98,71	99,65	7M	1.270
25/08/2021	-0,59%	-0,59	98,70	99,00	98,52	99,87	11M	2.532
24/08/2021	-1,43%	-1,44	99,29	100,15	98,92	100,62	15M	1.641
23/08/2021	1,86%	1,84	100,73	98,80	98,32	101,29	13M	1.660
20/08/2021	0,60%	0,59	98,89	98,70	98,11	99,50	14M	1.305
19/08/2021	1,08%	1,05	98,30	97,47	96,84	98,55	89M	15.498
18/08/2021	1,27%	1,22	97,25	96,70	95,76	97,70	7M	1.219
17/08/2021	-1,15%	-1,12	96,03	97,00	95,78	97,15	145M	1.395
16/08/2021	0,67%	0,65	97,15	96,50	94,44	97,33	44M	1.538
13/08/2021	0,46%	0,44	96,50	96,08	95,80	96,91	76M	1.337
12/08/2021	0,72%	0,69	96,06	95,36	94,43	96,08	5M	1.059
11/08/2021	0,19%	0,18	95,37	94,90	94,56	95,48	4M	1.123
10/08/2021	-0,32%	-0,31	95,19	96,20	94,59	96,47	5M	1.173
09/08/2021	0,32%	0,30	95,50	95,31	94,56	96,06	10M	1.880
06/08/2021	0,31%	0,29	95,20	95,40	94,13	95,66	6M	1.349
05/08/2021	0,98%	0,92	94,91	93,02	91,96	95,02	7M	1.929
04/08/2021	0,17%	0,16	93,99	93,83	92,93	94,60	10M	1.209
03/08/2021	0,99%	0,92	93,83	94,30	93,20	94,85	10M	1.551
02/08/2021	-0,98%	-0,92	92,91	93,10	91,72	93,10	14M	1.795
30/07/2021	1,77%	1,63	93,83	92,01	91,30	93,83	13M	1.492
29/07/2021	-0,70%	-0,65	92,20	92,54	91,42	92,54	10M	2.681
28/07/2021	2,20%	2,00	92,85	93,45	92,77	95,25	18M	1.656
27/07/2021	-1,63%	-1,51	90,85	93,01	89,85	93,27	8M	1.560
26/07/2021	-0,53%	-0,49	92,36	92,85	91,48	92,86	7M	1.306
23/07/2021	4,00%	3,57	92,85	90,34	89,50	92,85	17M	1.584
22/07/2021	1,19%	1,05	89,28	88,23	88,20	89,28	5M	1.740
21/07/2021	-0,19%	-0,17	88,23	88,40	87,89	89,15	6M	1.244
20/07/2021	1,76%	1,53	88,40	87,81	87,15	88,50	4M	1.305
19/07/2021	0,14%	0,12	86,87	87,01	85,67	87,39	7M	895
16/07/2021	-0,12%	-0,10	86,75	86,88	85,65	87,05	10M	1.359
15/07/2021	0,12%	0,10	86,85	87,10	86,22	87,41	6M	686
14/07/2021	-1,81%	-1,60	86,75	87,60	86,75	87,93	8M	1.184
13/07/2021	0,79%	0,69	88,35	88,10	87,46	88,43	11M	1.097
12/07/2021	0,18%	0,16	87,66	88,05	87,30	88,60	4M	904
08/07/2021	-1,02%	-0,90	87,50	87,99	87,04	88,24	11M	1.256
07/07/2021	0,87%	0,76	88,40	88,22	87,57	89,21	13M	1.454
06/07/2021	3,47%	2,94	87,64	85,00	85,00	87,64	11M	1.733
05/07/2021	-0,35%	-0,30	84,70	84,99	84,29	85,00	3M	1.167
02/07/2021	3,26%	2,68	85,00	82,40	81,80	85,00	19M	2.581
01/07/2021	1,28%	1,04	82,32	81,25	80,56	82,45	10M	1.138
30/06/2021	0,96%	0,77	81,28	81,15	80,82	81,74	7M	1.617
29/06/2021	0,39%	0,31	80,51	80,64	80,14	81,03	6M	1.405
28/06/2021	-0,11%	-0,09	80,20	80,99	79,95	81,09	9M	887
25/06/2021	0,35%	0,28	80,29	80,05	79,78	81,10	7M	5.745
24/06/2021	-1,22%	-0,99	80,01	81,15	80,01	81,15	3M	869
23/06/2021	0,24%	0,19	81,00	81,00	80,50	81,35	3M	3.539
22/06/2021	-0,76%	-0,62	80,81	81,68	80,81	81,99	11M	967
21/06/2021	-0,31%	-0,25	81,43	81,50	80,69	81,95	3M	670
18/06/2021	-0,74%	-0,61	81,68	81,25	80,48	82,05	7M	944
17/06/2021	1,22%	0,99	82,29	81,30	80,80	82,29	8M	1.074
16/06/2021	-1,08%	-0,89	81,30	82,00	80,26	82,15	5M	1.304
15/06/2021	-0,98%	-0,81	82,19	83,00	81,57	83,19	5M	1.186
14/06/2021	-0,12%	-0,10	83,00	82,96	81,66	83,00	4M	918
11/06/2021	1,18%	0,97	83,10	82,82	82,39	83,29	3M	720
10/06/2021	1,40%	1,13	82,13	81,00	81,00	82,29	4M	952
09/06/2021	0,82%	0,66	81,00	81,15	80,57	81,71	4M	889
08/06/2021	-0,20%	-0,16	80,34	81,31	80,32	81,66	7M	1.282
07/06/2021	-0,36%	-0,29	80,50	80,70	80,05	80,96	7M	1.124
04/06/2021	0,25%	0,20	80,79	80,39	79,85	81,22	6M	1.132
02/06/2021	-1,44%	-1,18	80,59	81,77	79,63	82,43	9M	1.902
01/06/2021	-1,12%	-0,93	81,77	82,05	80,01	82,05	7M	1.386
31/05/2021	0,65%	0,53	82,70	82,45	82,20	83,40	2M	1.467
28/05/2021	-1,52%	-1,27	82,17	83,17	82,17	83,23	12M	898
27/05/2021	-1,37%	-1,16	83,44	83,76	82,94	84,46	8M	1.336
26/05/2021	0,68%	0,57	84,60	84,03	84,02	84,75	4M	2.261
25/05/2021	0,04%	0,03	84,03	84,01	83,40	84,57	4M	864
24/05/2021	2,69%	2,20	84,00	82,15	82,00	84,00	7M	2.678
21/05/2021	0,86%	0,70	81,80	81,78	81,30	82,15	5M	931
20/05/2021	0,90%	0,72	81,10	81,09	80,61	81,42	4M	923
19/05/2021	0,73%	0,58	80,38	79,15	78,33	80,52	5M	819
18/05/2021	-0,87%	-0,70	79,80	81,10	79,42	81,10	4M	2.992
17/05/2021	0,44%	0,35	80,50	80,15	79,52	80,71	9M	1.007
14/05/2021	1,53%	1,21	80,15	79,01	79,01	80,28	7M	1.993
13/05/2021	0,57%	0,45	78,94	78,49	77,81	79,35	10M	1.229
12/05/2021	-0,57%	-0,45	78,49	78,60	76,96	78,60	8M	1.197
11/05/2021	-1,35%	-1,08	78,94	79,65	78,30	79,65	5M	1.774
10/05/2021	-3,32%	-2,75	80,02	81,20	79,50	81,20	10M	1.704
07/05/2021	0,44%	0,36	82,77	82,70	81,75	82,89	5M	1.052
06/05/2021	-0,47%	-0,39	82,41	82,70	80,82	82,70	5M	1.631
05/05/2021	-1,41%	-1,18	82,80	83,98	82,66	83,98	7M	1.293
04/05/2021	0,95%	0,79	83,98	83,58	81,79	84,69	13M	1.333
03/05/2021	-2,47%	-2,11	83,19	85,98	83,19	86,00	8M	1.411
30/04/2021	-0,16%	-0,14	85,30	85,60	84,69	85,69	12M	1.050
29/04/2021	1,02%	0,86	85,44	84,58	84,58	86,11	10M	955
28/04/2021	0,09%	0,08	84,58	86,51	84,26	87,64	16M	1.912
27/04/2021	0,36%	0,30	84,50	84,20	82,79	84,50	7M	1.095
26/04/2021	-0,46%	-0,39	84,20	84,20	83,27	84,57	6M	2.311
23/04/2021	3,28%	2,69	84,59	82,10	82,10	84,68	7M	972
22/04/2021	-3,36%	-2,85	81,90	84,38	81,66	84,38	10M	2.624
20/04/2021	-0,35%	-0,30	84,75	84,99	83,16	84,99	8M	1.373
19/04/2021	-0,49%	-0,42	85,05	85,40	84,26	86,34	6M	1.523
16/04/2021	-0,84%	-0,72	85,47	86,25	84,58	86,84	9M	1.558
15/04/2021	2,00%	1,69	86,19	85,51	84,50	86,19	5M	1.297
14/04/2021	-2,30%	-1,99	84,50	86,49	84,50	86,79	13M	1.724
13/04/2021	1,29%	1,10	86,49	85,49	85,00	86,49	9M	3.584
12/04/2021	-0,93%	-0,80	85,39	86,20	84,39	86,20	11M	1.775
09/04/2021	2,77%	2,32	86,19	84,50	84,00	86,19	9M	1.535
08/04/2021	-0,50%	-0,42	83,87	84,37	83,09	84,57	13M	1.524
07/04/2021	0,61%	0,51	84,29	83,00	82,23	84,38	9M	2.291
06/04/2021	-0,34%	-0,29	83,78	84,07	82,33	84,07	10M	1.813
05/04/2021	3,34%	2,72	84,07	81,70	80,62	84,22	26M	2.464
01/04/2021	4,43%	3,45	81,35	79,00	78,90	81,35	16M	1.595
31/03/2021	-1,18%	-0,93	77,90	78,83	77,50	79,20	5M	1.139
30/03/2021	0,68%	0,53	78,83	78,90	78,01	79,44	4M	1.160
29/03/2021	1,15%	0,89	78,30	77,55	77,43	78,79	4M	955
26/03/2021	-0,14%	-0,11	77,41	77,52	76,59	77,62	6M	1.012
25/03/2021	1,08%	0,83	77,52	76,31	75,20	77,52	4M	919
24/03/2021	1,64%	1,24	76,69	75,45	75,43	76,71	4M	875
23/03/2021	1,26%	0,94	75,45	75,00	74,60	75,58	4M	804
22/03/2021	0,46%	0,34	74,51	74,40	74,30	75,63	6M	1.280
19/03/2021	-1,54%	-1,16	74,17	75,10	73,62	75,13	9M	1.439
18/03/2021	-3,11%	-2,42	75,33	76,27	74,97	76,68	22M	2.255
17/03/2021	-0,32%	-0,25	77,75	77,93	77,05	78,35	14M	1.208
16/03/2021	-	-	78,00	77,11	76,70	78,48	10M	1.274

Date,Open,High,Low,Close,Volume
24-Sep-21,100.14,101.52,99.80,101.02,5657454
23-Sep-21,99.18,100.23,99.18,100.15,8314572
22-Sep-21,98.48,99.45,97.73,98.95,9399060
21-Sep-21,99.00,99.34,97.53,98.46,31419629
20-Sep-21,99.00,99.00,95.30,98.11,285896062
17-Sep-21,101.13,101.80,98.91,99.19,13117324
16-Sep-21,101.00,101.25,99.72,101.13,7641903
15-Sep-21,99.90,101.04,99.11,100.95,11108780
14-Sep-21,99.40,100.02,98.71,99.45,11599705
13-Sep-21,98.65,99.50,98.33,98.52,8046456
10-Sep-21,100.00,100.79,98.70,98.98,14426595
09-Sep-21,101.80,102.01,99.59,99.87,11248497
08-Sep-21,100.40,101.97,99.90,101.73,16429250
06-Sep-21,100.00,100.40,99.30,100.40,3009465
03-Sep-21,99.10,100.39,97.91,100.39,16911945
02-Sep-21,100.67,100.80,98.60,99.50,11501817
01-Sep-21,100.10,101.09,99.56,100.68,9957072
31-Aug-21,99.99,100.23,98.82,100.01,7923413
30-Aug-21,100.84,101.20,99.61,99.61,84076375
27-Aug-21,99.49,100.24,98.90,100.24,10900287
26-Aug-21,98.71,99.65,98.71,99.25,6783637
25-Aug-21,99.00,99.87,98.52,98.70,10748888
24-Aug-21,100.15,100.62,98.92,99.29,14642567
23-Aug-21,98.80,101.29,98.32,100.73,12684632
20-Aug-21,98.70,99.50,98.11,98.89,13833381
19-Aug-21,97.47,98.55,96.84,98.30,89070449
18-Aug-21,96.70,97.70,95.76,97.25,7278386
17-Aug-21,97.00,97.15,95.78,96.03,145088903
16-Aug-21,96.50,97.33,94.44,97.15,43676983
13-Aug-21,96.08,96.91,95.80,96.50,76049112
12-Aug-21,95.36,96.08,94.43,96.06,5140959
11-Aug-21,94.90,95.48,94.56,95.37,4247174
10-Aug-21,96.20,96.47,94.59,95.19,5367962
09-Aug-21,95.31,96.06,94.56,95.50,10404174
06-Aug-21,95.40,95.66,94.13,95.20,6351206
05-Aug-21,93.02,95.02,91.96,94.91,6529422
04-Aug-21,93.83,94.60,92.93,93.99,9596237
03-Aug-21,94.30,94.85,93.20,93.83,10149158
02-Aug-21,93.10,93.10,91.72,92.91,13846185
30-Jul-21,92.01,93.83,91.30,93.83,13144190
29-Jul-21,92.54,92.54,91.42,92.20,9754575
28-Jul-21,93.45,95.25,92.77,92.85,17560650
27-Jul-21,93.01,93.27,89.85,90.85,8256628
26-Jul-21,92.85,92.86,91.48,92.36,6631465
23-Jul-21,90.34,92.85,89.50,92.85,17052339
22-Jul-21,88.23,89.28,88.20,89.28,5094528
21-Jul-21,88.40,89.15,87.89,88.23,5576359
20-Jul-21,87.81,88.50,87.15,88.40,4413455
19-Jul-21,87.01,87.39,85.67,86.87,6756995
16-Jul-21,86.88,87.05,85.65,86.75,9614125
15-Jul-21,87.10,87.41,86.22,86.85,6484345
14-Jul-21,87.60,87.93,86.75,86.75,7635609
13-Jul-21,88.10,88.43,87.46,88.35,10993849
12-Jul-21,88.05,88.60,87.30,87.66,4142093
08-Jul-21,87.99,88.24,87.04,87.50,10765078
07-Jul-21,88.22,89.21,87.57,88.40,13474538
06-Jul-21,85.00,87.64,85.00,87.64,11014117
05-Jul-21,84.99,85.00,84.29,84.70,2925636
02-Jul-21,82.40,85.00,81.80,85.00,19072544
01-Jul-21,81.25,82.45,80.56,82.32,9960586
30-Jun-21,81.15,81.74,80.82,81.28,6851400
29-Jun-21,80.64,81.03,80.14,80.51,6429376
28-Jun-21,80.99,81.09,79.95,80.20,9484240
25-Jun-21,80.05,81.10,79.78,80.29,7336569
24-Jun-21,81.15,81.15,80.01,80.01,2565478
23-Jun-21,81.00,81.35,80.50,81.00,3216565
22-Jun-21,81.68,81.99,80.81,80.81,11234131
21-Jun-21,81.50,81.95,80.69,81.43,3430350
18-Jun-21,81.25,82.05,80.48,81.68,6912209
17-Jun-21,81.30,82.29,80.80,82.29,7991961
16-Jun-21,82.00,82.15,80.26,81.30,4551182
15-Jun-21,83.00,83.19,81.57,82.19,5058609
14-Jun-21,82.96,83.00,81.66,83.00,3910325
11-Jun-21,82.82,83.29,82.39,83.10,3386572
10-Jun-21,81.00,82.29,81.00,82.13,3518470
09-Jun-21,81.15,81.71,80.57,81.00,3851821
08-Jun-21,81.31,81.66,80.32,80.34,7417039
07-Jun-21,80.70,80.96,80.05,80.50,7208094
04-Jun-21,80.39,81.22,79.85,80.79,5639641
02-Jun-21,81.77,82.43,79.63,80.59,9329807
01-Jun-21,82.05,82.05,80.01,81.77,6585696
31-May-21,82.45,83.40,82.20,82.70,1789454
28-May-21,83.17,83.23,82.17,82.17,11769431
27-May-21,83.76,84.46,82.94,83.44,8103247
26-May-21,84.03,84.75,84.02,84.60,4474649
25-May-21,84.01,84.57,83.40,84.03,3555319
24-May-21,82.15,84.00,82.00,84.00,6869675
21-May-21,81.78,82.15,81.30,81.80,4532987
20-May-21,81.09,81.42,80.61,81.10,4326238
19-May-21,79.15,80.52,78.33,80.38,4943618
18-May-21,81.10,81.10,79.42,79.80,4106211
17-May-21,80.15,80.71,79.52,80.50,8580645
14-May-21,79.01,80.28,79.01,80.15,7121860
13-May-21,78.49,79.35,77.81,78.94,9939692
12-May-21,78.60,78.60,76.96,78.49,7731496
11-May-21,79.65,79.65,78.30,78.94,4540593
10-May-21,81.20,81.20,79.50,80.02,9710528
07-May-21,82.70,82.89,81.75,82.77,5434539
06-May-21,82.70,82.70,80.82,82.41,4868874
05-May-21,83.98,83.98,82.66,82.80,6766249
04-May-21,83.58,84.69,81.79,83.98,13441451
03-May-21,85.98,86.00,83.19,83.19,7650521
30-Apr-21,85.60,85.69,84.69,85.30,11741589
29-Apr-21,84.58,86.11,84.58,85.44,10138300
28-Apr-21,86.51,87.64,84.26,84.58,16267351
27-Apr-21,84.20,84.50,82.79,84.50,6511119
26-Apr-21,84.20,84.57,83.27,84.20,6179651
23-Apr-21,82.10,84.68,82.10,84.59,6507725
22-Apr-21,84.38,84.38,81.66,81.90,9697008
20-Apr-21,84.99,84.99,83.16,84.75,7891445
19-Apr-21,85.40,86.34,84.26,85.05,6494699
16-Apr-21,86.25,86.84,84.58,85.47,8604993
15-Apr-21,85.51,86.19,84.50,86.19,5275628
14-Apr-21,86.49,86.79,84.50,84.50,13228410
13-Apr-21,85.49,86.49,85.00,86.49,8832303
12-Apr-21,86.20,86.20,84.39,85.39,10962029
09-Apr-21,84.50,86.19,84.00,86.19,9228477
08-Apr-21,84.37,84.57,83.09,83.87,12614242
07-Apr-21,83.00,84.38,82.23,84.29,8728317
06-Apr-21,84.07,84.07,82.33,83.78,10193404
05-Apr-21,81.70,84.22,80.62,84.07,26022491
01-Apr-21,79.00,81.35,78.90,81.35,16486231
31-Mar-21,78.83,79.20,77.50,77.90,5412954
30-Mar-21,78.90,79.44,78.01,78.83,3758062
29-Mar-21,77.55,78.79,77.43,78.30,4429759
26-Mar-21,77.52,77.62,76.59,77.41,6464452
25-Mar-21,76.31,77.52,75.20,77.52,4248325
24-Mar-21,75.45,76.71,75.43,76.69,4053824
23-Mar-21,75.00,75.58,74.60,75.45,4304786
22-Mar-21,74.40,75.63,74.30,74.51,5755713
19-Mar-21,75.10,75.13,73.62,74.17,8739244
18-Mar-21,76.27,76.68,74.97,75.33,21969729
17-Mar-21,77.93,78.35,77.05,77.75,13791729
16-Mar-21,77.11,78.48,76.70,78.00,10397830

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOGL34

cotações, gráficos e mais...