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
12/09/2025	-1,03%	-1,11	106,94	108,08	106,58	108,38	14M	984
11/09/2025	0,35%	0,38	108,05	107,74	106,00	108,83	15M	2.016
10/09/2025	-0,95%	-1,03	107,67	108,70	107,22	108,81	14M	1.712
09/09/2025	2,97%	3,14	108,70	105,74	105,47	108,89	34M	2.412
08/09/2025	-0,33%	-0,35	105,56	106,16	105,53	107,60	11M	1.802
05/09/2025	0,27%	0,29	105,91	104,68	104,21	106,20	16M	6.407
04/09/2025	0,34%	0,36	105,62	103,92	102,78	105,62	23M	5.698

03/09/2025	7,94%	7,74	105,26	102,70	102,12	105,26	74M	6.643
02/09/2025	1,67%	1,60	97,52	95,23	93,81	97,52	20M	2.918
01/09/2025	0,41%	0,39	95,92	96,22	95,43	96,44	10M	3.757
29/08/2025	-0,02%	-0,02	95,53	95,10	94,71	96,96	20M	2.885
28/08/2025	2,07%	1,94	95,55	93,61	93,45	95,58	10M	5.855
27/08/2025	-0,31%	-0,29	93,61	93,80	93,28	94,93	26M	1.630
26/08/2025	0,16%	0,15	93,90	93,66	92,82	94,09	8M	1.481
25/08/2025	0,53%	0,49	93,75	93,38	92,85	94,78	25M	3.389
22/08/2025	2,48%	2,26	93,26	92,07	91,83	94,05	31M	2.196
21/08/2025	0,34%	0,31	91,00	90,59	90,36	92,45	7M	1.318
20/08/2025	-1,96%	-1,81	90,69	91,55	89,58	91,65	20M	2.234
19/08/2025	0,23%	0,21	92,50	92,29	91,10	92,81	19M	1.873
18/08/2025	0,74%	0,68	92,29	92,08	91,51	92,50	21M	2.256
15/08/2025	0,33%	0,30	91,61	91,85	90,59	92,84	25M	3.151
14/08/2025	0,67%	0,61	91,31	90,70	90,34	92,25	8M	1.488
13/08/2025	-0,92%	-0,84	90,70	91,44	88,92	91,95	25M	5.481
12/08/2025	0,69%	0,63	91,54	91,09	90,38	92,20	18M	2.239
11/08/2025	0,11%	0,10	90,91	91,30	90,38	91,41	19M	1.627
08/08/2025	2,64%	2,34	90,81	89,24	89,08	91,44	19M	1.878
07/08/2025	-0,71%	-0,63	88,47	89,99	88,21	89,99	19M	8.030
06/08/2025	-0,26%	-0,23	89,10	88,96	88,28	89,59	18M	4.860
05/08/2025	0,09%	0,08	89,33	89,80	88,88	90,68	25M	4.244
04/08/2025	2,87%	2,49	89,25	87,70	86,99	89,62	18M	1.835
01/08/2025	-2,53%	-2,25	86,76	87,53	86,51	87,93	34M	2.986
31/07/2025	-2,18%	-1,98	89,01	91,79	89,01	91,90	33M	18.524
30/07/2025	0,38%	0,34	90,99	90,68	90,64	92,49	29M	5.072
29/07/2025	1,24%	1,11	90,65	89,46	89,25	90,86	35M	7.276
28/07/2025	-0,03%	-0,03	89,54	90,20	88,87	90,35	23M	3.542
25/07/2025	1,13%	1,00	89,57	88,80	88,20	89,80	35M	8.291
24/07/2025	1,50%	1,31	88,57	90,60	88,00	91,06	75M	6.152
23/07/2025	-2,09%	-1,86	87,26	88,50	87,25	89,20	27M	4.392
22/07/2025	1,02%	0,90	89,12	88,94	87,14	89,12	29M	10.091
21/07/2025	2,14%	1,85	88,22	86,37	86,31	88,30	31M	13.942
18/07/2025	1,73%	1,47	86,37	85,50	84,78	86,37	15M	4.863
17/07/2025	0,12%	0,10	84,90	84,80	83,96	85,25	10M	1.659
16/07/2025	0,22%	0,19	84,80	85,25	84,45	85,65	23M	4.944
15/07/2025	0,23%	0,19	84,61	84,71	84,15	85,57	20M	2.032
14/07/2025	0,97%	0,81	84,42	83,40	83,04	84,98	14M	1.822
11/07/2025	2,14%	1,75	83,61	82,00	81,81	84,06	18M	9.212
10/07/2025	0,75%	0,61	81,86	82,00	80,62	82,50	14M	1.207
09/07/2025	2,65%	2,10	81,25	79,75	78,96	81,69	15M	1.111
08/07/2025	-1,73%	-1,39	79,15	80,70	78,60	81,05	9M	1.352
07/07/2025	-0,14%	-0,11	80,54	81,00	80,28	81,41	6M	1.107
04/07/2025	-0,10%	-0,08	80,65	80,55	80,12	82,69	4M	1.493
03/07/2025	-0,07%	-0,06	80,73	80,85	79,88	81,15	8M	1.399
02/07/2025	1,25%	1,00	80,79	79,50	79,50	80,86	17M	2.201
01/07/2025	-1,40%	-1,13	79,79	79,80	79,00	80,09	7M	1.368
27/06/2025	2,16%	1,71	80,92	79,21	78,59	80,92	12M	1.909
26/06/2025	0,14%	0,11	79,21	79,11	78,14	79,58	8M	1.456
25/06/2025	3,41%	2,61	79,10	77,54	77,42	79,83	10M	2.146
24/06/2025	1,11%	0,84	76,49	76,37	76,23	77,23	28M	6.097
23/06/2025	-1,09%	-0,83	75,65	76,46	74,55	76,89	16M	8.678
20/06/2025	-3,71%	-2,95	76,48	79,96	76,48	79,96	13M	1.529
18/06/2025	-1,60%	-1,29	79,43	80,72	79,43	80,88	26M	1.220
17/06/2025	0,19%	0,15	80,72	80,02	79,63	81,05	7M	1.206
16/06/2025	-0,09%	-0,07	80,57	80,64	80,20	81,13	13M	1.955
13/06/2025	-0,62%	-0,50	80,64	80,54	79,93	81,80	13M	1.246
12/06/2025	-0,65%	-0,53	81,14	81,50	80,53	81,78	10M	3.010
11/06/2025	-1,19%	-0,98	81,67	83,00	81,55	83,47	8M	1.060
10/06/2025	1,79%	1,45	82,65	81,50	81,29	83,83	17M	2.056
09/06/2025	0,63%	0,51	81,20	80,69	80,69	82,12	13M	1.256
06/06/2025	3,11%	2,43	80,69	79,06	79,06	81,00	12M	5.797
05/06/2025	-0,77%	-0,61	78,26	79,48	78,10	79,78	17M	4.012
04/06/2025	1,41%	1,10	78,87	77,81	77,81	79,03	31M	6.724
03/06/2025	-2,49%	-1,99	77,77	79,69	77,77	79,69	23M	3.552
02/06/2025	-2,35%	-1,92	79,76	79,79	79,09	80,52	18M	4.892
30/05/2025	1,13%	0,91	81,68	81,20	79,73	81,68	11M	1.341
29/05/2025	-1,50%	-1,23	80,77	81,94	80,35	82,32	37M	3.206
28/05/2025	1,30%	1,05	82,00	81,69	81,46	82,88	12M	1.236
27/05/2025	0,43%	0,35	80,95	80,38	80,30	81,62	12M	2.268
26/05/2025	2,30%	1,81	80,60	78,91	78,88	81,00	3M	1.648
23/05/2025	-1,89%	-1,52	78,79	79,69	78,79	80,80	25M	1.504
22/05/2025	1,27%	1,01	80,31	80,18	80,18	82,97	33M	3.422
21/05/2025	2,67%	2,06	79,30	77,74	77,24	81,57	27M	3.927
20/05/2025	-1,10%	-0,86	77,24	78,50	77,16	79,55	19M	1.850
19/05/2025	-0,41%	-0,32	78,10	77,60	77,22	78,44	23M	2.275
16/05/2025	1,12%	0,87	78,42	79,23	78,37	80,40	20M	3.463
15/05/2025	0,32%	0,25	77,55	77,96	76,78	78,35	21M	1.459
14/05/2025	3,48%	2,60	77,30	74,79	74,58	78,20	25M	2.905
13/05/2025	-0,03%	-0,02	74,70	74,70	73,26	75,18	14M	4.325
12/05/2025	4,14%	2,97	74,72	74,23	73,97	75,56	35M	4.575
09/05/2025	-1,67%	-1,22	71,75	72,73	71,65	73,11	18M	3.004
08/05/2025	0,37%	0,27	72,97	73,71	72,59	73,86	31M	11.328
07/05/2025	-6,36%	-4,94	72,70	77,93	70,89	78,78	116M	10.261
06/05/2025	0,05%	0,04	77,64	77,13	76,91	78,49	13M	2.554
05/05/2025	1,33%	1,02	77,60	76,40	76,18	78,37	16M	11.001
02/05/2025	1,77%	1,33	76,58	77,00	75,91	77,76	26M	5.374
30/04/2025	0,19%	0,14	75,25	74,00	73,48	75,27	24M	4.055
29/04/2025	-0,27%	-0,20	75,11	75,21	74,15	75,59	9M	1.134
28/04/2025	-1,94%	-1,49	75,31	76,80	74,85	77,00	16M	1.950
25/04/2025	-0,78%	-0,60	76,80	78,30	76,22	78,78	50M	6.554
24/04/2025	5,15%	3,79	77,40	73,76	73,21	77,40	16M	3.288
23/04/2025	2,24%	1,61	73,61	73,56	72,98	74,70	27M	4.561
22/04/2025	-1,22%	-0,89	72,00	71,93	71,24	72,65	15M	7.600
17/04/2025	-3,01%	-2,26	72,89	75,70	72,70	75,70	16M	1.955
16/04/2025	-2,21%	-1,70	75,15	75,45	73,97	76,17	15M	4.678
15/04/2025	-1,21%	-0,94	76,85	77,79	76,25	78,15	14M	1.728
14/04/2025	1,79%	1,37	77,79	77,61	76,89	78,70	10M	3.787
11/04/2025	2,52%	1,88	76,42	75,17	74,97	77,17	13M	2.492
10/04/2025	-3,01%	-2,31	74,54	76,56	74,37	77,31	20M	4.217
09/04/2025	6,53%	4,71	76,85	72,97	72,65	77,50	39M	5.643
08/04/2025	0,66%	0,47	72,14	73,81	71,58	75,11	21M	7.655
07/04/2025	1,11%	0,79	71,67	70,22	69,02	74,07	39M	10.379
04/04/2025	0,14%	0,10	70,88	70,52	70,19	72,70	26M	3.099
03/04/2025	-4,85%	-3,61	70,78	70,60	70,05	71,37	32M	4.086
02/04/2025	-0,23%	-0,17	74,39	73,93	73,02	75,20	6M	1.971
01/04/2025	1,02%	0,75	74,56	73,81	73,05	74,95	9M	5.062
31/03/2025	-0,03%	-0,02	73,81	73,58	72,18	73,90	15M	4.409
28/03/2025	-5,29%	-4,12	73,83	77,50	73,76	77,80	16M	3.627
27/03/2025	-0,97%	-0,76	77,95	79,10	77,72	79,37	13M	2.447
26/03/2025	-2,84%	-2,30	78,71	81,00	78,62	81,11	9M	1.773
25/03/2025	1,17%	0,94	81,01	80,57	80,13	81,11	9M	1.586
24/03/2025	2,85%	2,22	80,07	79,09	78,94	80,49	22M	4.018
21/03/2025	1,30%	1,00	77,85	76,63	76,38	78,00	9M	1.766
20/03/2025	-0,68%	-0,53	76,85	76,60	76,03	77,90	7M	1.408
19/03/2025	1,80%	1,37	77,38	76,53	76,08	77,90	21M	4.677
18/03/2025	-2,30%	-1,79	76,01	77,80	74,41	77,80	16M	3.496
17/03/2025	-1,19%	-0,94	77,80	78,75	77,56	79,20	13M	5.530
14/03/2025	0,13%	0,10	78,74	78,69	77,75	79,30	24M	4.491
13/03/2025	-2,63%	-2,12	78,64	80,94	78,38	81,14	18M	2.897
12/03/2025	1,27%	1,01	80,76	81,03	79,17	81,77	28M	4.181
11/03/2025	-0,75%	-0,60	79,75	80,02	78,50	80,95	27M	3.466
10/03/2025	-3,61%	-3,01	80,35	81,99	78,75	81,99	44M	4.763
07/03/2025	0,86%	0,71	83,36	82,99	82,00	84,50	20M	1.826
06/03/2025	-0,59%	-0,49	82,65	82,39	82,00	83,88	14M	10.085
05/03/2025	-0,02%	-0,02	83,14	83,16	81,54	83,46	13M	2.920
28/02/2025	-	-	83,16	82,39	81,22	83,22	20M	3.505

Date,Open,High,Low,Close,Volume
12-Sep-25,108.08,108.38,106.58,106.94,14432591
11-Sep-25,107.74,108.83,106.00,108.05,14524981
10-Sep-25,108.70,108.81,107.22,107.67,14471624
09-Sep-25,105.74,108.89,105.47,108.70,33560298
08-Sep-25,106.16,107.60,105.53,105.56,11107654
05-Sep-25,104.68,106.20,104.21,105.91,15872841
04-Sep-25,103.92,105.62,102.78,105.62,23453714
03-Sep-25,102.70,105.26,102.12,105.26,74187488
02-Sep-25,95.23,97.52,93.81,97.52,20065743
01-Sep-25,96.22,96.44,95.43,95.92,9842424
29-Aug-25,95.10,96.96,94.71,95.53,20038368
28-Aug-25,93.61,95.58,93.45,95.55,10148511
27-Aug-25,93.80,94.93,93.28,93.61,26318332
26-Aug-25,93.66,94.09,92.82,93.90,7911209
25-Aug-25,93.38,94.78,92.85,93.75,24758788
22-Aug-25,92.07,94.05,91.83,93.26,30650104
21-Aug-25,90.59,92.45,90.36,91.00,7050804
20-Aug-25,91.55,91.65,89.58,90.69,19963682
19-Aug-25,92.29,92.81,91.10,92.50,19246345
18-Aug-25,92.08,92.50,91.51,92.29,20647938
15-Aug-25,91.85,92.84,90.59,91.61,24697634
14-Aug-25,90.70,92.25,90.34,91.31,8410693
13-Aug-25,91.44,91.95,88.92,90.70,24891630
12-Aug-25,91.09,92.20,90.38,91.54,17842559
11-Aug-25,91.30,91.41,90.38,90.91,19356322
08-Aug-25,89.24,91.44,89.08,90.81,19325045
07-Aug-25,89.99,89.99,88.21,88.47,18823780
06-Aug-25,88.96,89.59,88.28,89.10,17790175
05-Aug-25,89.80,90.68,88.88,89.33,25163944
04-Aug-25,87.70,89.62,86.99,89.25,17653941
01-Aug-25,87.53,87.93,86.51,86.76,33915551
31-Jul-25,91.79,91.90,89.01,89.01,33161994
30-Jul-25,90.68,92.49,90.64,90.99,29063176
29-Jul-25,89.46,90.86,89.25,90.65,34799084
28-Jul-25,90.20,90.35,88.87,89.54,22996120
25-Jul-25,88.80,89.80,88.20,89.57,34563831
24-Jul-25,90.60,91.06,88.00,88.57,75183561
23-Jul-25,88.50,89.20,87.25,87.26,27321872
22-Jul-25,88.94,89.12,87.14,89.12,29432623
21-Jul-25,86.37,88.30,86.31,88.22,30953707
18-Jul-25,85.50,86.37,84.78,86.37,14983566
17-Jul-25,84.80,85.25,83.96,84.90,10280277
16-Jul-25,85.25,85.65,84.45,84.80,22812658
15-Jul-25,84.71,85.57,84.15,84.61,19794071
14-Jul-25,83.40,84.98,83.04,84.42,13718299
11-Jul-25,82.00,84.06,81.81,83.61,18240203
10-Jul-25,82.00,82.50,80.62,81.86,13776593
09-Jul-25,79.75,81.69,78.96,81.25,14542290
08-Jul-25,80.70,81.05,78.60,79.15,9167915
07-Jul-25,81.00,81.41,80.28,80.54,5653323
04-Jul-25,80.55,82.69,80.12,80.65,4149315
03-Jul-25,80.85,81.15,79.88,80.73,7769521
02-Jul-25,79.50,80.86,79.50,80.79,16922010
01-Jul-25,79.80,80.09,79.00,79.79,7258405
27-Jun-25,79.21,80.92,78.59,80.92,12336008
26-Jun-25,79.11,79.58,78.14,79.21,8462163
25-Jun-25,77.54,79.83,77.42,79.10,10437090
24-Jun-25,76.37,77.23,76.23,76.49,27814214
23-Jun-25,76.46,76.89,74.55,75.65,15611826
20-Jun-25,79.96,79.96,76.48,76.48,12986422
18-Jun-25,80.72,80.88,79.43,79.43,25855326
17-Jun-25,80.02,81.05,79.63,80.72,7143374
16-Jun-25,80.64,81.13,80.20,80.57,12868670
13-Jun-25,80.54,81.80,79.93,80.64,12573446
12-Jun-25,81.50,81.78,80.53,81.14,10007479
11-Jun-25,83.00,83.47,81.55,81.67,8154612
10-Jun-25,81.50,83.83,81.29,82.65,16758085
09-Jun-25,80.69,82.12,80.69,81.20,12505447
06-Jun-25,79.06,81.00,79.06,80.69,11863645
05-Jun-25,79.48,79.78,78.10,78.26,16519355
04-Jun-25,77.81,79.03,77.81,78.87,31469043
03-Jun-25,79.69,79.69,77.77,77.77,22960488
02-Jun-25,79.79,80.52,79.09,79.76,18375351
30-May-25,81.20,81.68,79.73,81.68,10531668
29-May-25,81.94,82.32,80.35,80.77,37143504
28-May-25,81.69,82.88,81.46,82.00,12081076
27-May-25,80.38,81.62,80.30,80.95,12123702
26-May-25,78.91,81.00,78.88,80.60,2753629
23-May-25,79.69,80.80,78.79,78.79,25481856
22-May-25,80.18,82.97,80.18,80.31,32599875
21-May-25,77.74,81.57,77.24,79.30,27477116
20-May-25,78.50,79.55,77.16,77.24,19188410
19-May-25,77.60,78.44,77.22,78.10,23071002
16-May-25,79.23,80.40,78.37,78.42,20173644
15-May-25,77.96,78.35,76.78,77.55,20965362
14-May-25,74.79,78.20,74.58,77.30,25381023
13-May-25,74.70,75.18,73.26,74.70,13764138
12-May-25,74.23,75.56,73.97,74.72,34699876
09-May-25,72.73,73.11,71.65,71.75,17983590
08-May-25,73.71,73.86,72.59,72.97,30584931
07-May-25,77.93,78.78,70.89,72.70,115701352
06-May-25,77.13,78.49,76.91,77.64,12989354
05-May-25,76.40,78.37,76.18,77.60,16185399
02-May-25,77.00,77.76,75.91,76.58,26069326
30-Apr-25,74.00,75.27,73.48,75.25,24441613
29-Apr-25,75.21,75.59,74.15,75.11,9493071
28-Apr-25,76.80,77.00,74.85,75.31,15892214
25-Apr-25,78.30,78.78,76.22,76.80,49856570
24-Apr-25,73.76,77.40,73.21,77.40,15852898
23-Apr-25,73.56,74.70,72.98,73.61,26983664
22-Apr-25,71.93,72.65,71.24,72.00,15300921
17-Apr-25,75.70,75.70,72.70,72.89,15807494
16-Apr-25,75.45,76.17,73.97,75.15,14889389
15-Apr-25,77.79,78.15,76.25,76.85,13715184
14-Apr-25,77.61,78.70,76.89,77.79,9836188
11-Apr-25,75.17,77.17,74.97,76.42,12684247
10-Apr-25,76.56,77.31,74.37,74.54,19943476
09-Apr-25,72.97,77.50,72.65,76.85,38601698
08-Apr-25,73.81,75.11,71.58,72.14,21485057
07-Apr-25,70.22,74.07,69.02,71.67,39447813
04-Apr-25,70.52,72.70,70.19,70.88,26391674
03-Apr-25,70.60,71.37,70.05,70.78,32302506
02-Apr-25,73.93,75.20,73.02,74.39,6074199
01-Apr-25,73.81,74.95,73.05,74.56,8503971
31-Mar-25,73.58,73.90,72.18,73.81,15002146
28-Mar-25,77.50,77.80,73.76,73.83,16440917
27-Mar-25,79.10,79.37,77.72,77.95,12583900
26-Mar-25,81.00,81.11,78.62,78.71,9222484
25-Mar-25,80.57,81.11,80.13,81.01,8814279
24-Mar-25,79.09,80.49,78.94,80.07,21723230
21-Mar-25,76.63,78.00,76.38,77.85,8538374
20-Mar-25,76.60,77.90,76.03,76.85,6683634
19-Mar-25,76.53,77.90,76.08,77.38,21149984
18-Mar-25,77.80,77.80,74.41,76.01,15704835
17-Mar-25,78.75,79.20,77.56,77.80,12825809
14-Mar-25,78.69,79.30,77.75,78.74,23805153
13-Mar-25,80.94,81.14,78.38,78.64,18032333
12-Mar-25,81.03,81.77,79.17,80.76,28351383
11-Mar-25,80.02,80.95,78.50,79.75,26821690
10-Mar-25,81.99,81.99,78.75,80.35,44492014
07-Mar-25,82.99,84.50,82.00,83.36,20185404
06-Mar-25,82.39,83.88,82.00,82.65,14331898
05-Mar-25,83.16,83.46,81.54,83.14,13231846
28-Feb-25,82.39,83.22,81.22,83.16,19737440

*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: GOGL34