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
20/01/2022	-2,21%	-2,18	96,40	98,57	96,40	99,50	29M	2.460
19/01/2022	-2,90%	-2,94	98,58	100,77	98,44	101,00	24M	2.122
18/01/2022	-1,88%	-1,95	101,52	101,80	99,70	101,80	15M	2.731
17/01/2022	0,46%	0,47	103,47	103,00	101,80	103,47	2M	971
14/01/2022	0,48%	0,49	103,00	102,00	101,09	103,89	36M	1.521
13/01/2022	-1,92%	-2,01	102,51	104,51	102,06	104,87	41M	2.646
12/01/2022	0,51%	0,53	104,52	104,50	103,94	105,66	24M	3.830
11/01/2022	-0,86%	-0,90	103,99	104,99	102,64	105,36	21M	1.876
10/01/2022	1,68%	1,73	104,89	102,00	97,86	104,89	28M	4.008
07/01/2022	-1,56%	-1,64	103,16	104,80	102,50	105,04	17M	1.918
06/01/2022	-1,02%	-1,08	104,80	104,82	104,04	106,34	33M	4.594

05/01/2022	-3,26%	-3,57	105,88	109,50	105,30	109,50	27M	4.578
04/01/2022	0,56%	0,61	109,45	110,03	108,90	110,88	19M	3.190
03/01/2022	0,72%	0,78	108,84	109,50	108,22	110,04	27M	6.725
30/12/2021	-3,56%	-3,99	108,06	111,35	108,06	111,35	24M	2.334
29/12/2021	1,35%	1,49	112,05	110,90	110,40	112,05	11M	1.410
28/12/2021	-0,75%	-0,84	110,56	111,78	109,81	111,97	11M	1.606
27/12/2021	-0,59%	-0,66	111,40	111,98	110,82	111,98	15M	4.241
23/12/2021	1,07%	1,19	112,06	110,60	110,38	112,69	22M	1.558
22/12/2021	0,70%	0,77	110,87	109,17	108,98	111,33	12M	1.071
21/12/2021	1,13%	1,23	110,10	108,87	107,67	110,10	19M	2.857
20/12/2021	1,09%	1,17	108,87	107,00	103,00	108,87	17M	4.609
17/12/2021	-2,45%	-2,70	107,70	108,89	107,11	109,35	24M	2.112
16/12/2021	-0,18%	-0,20	110,40	111,03	108,74	113,07	27M	1.909
15/12/2021	1,88%	2,04	110,60	109,00	108,06	111,10	21M	1.791
14/12/2021	-2,28%	-2,53	108,56	110,25	106,32	110,25	22M	2.287
13/12/2021	0,03%	0,03	111,09	111,50	109,95	111,50	20M	1.237
10/12/2021	0,78%	0,86	111,06	110,20	109,65	111,55	15M	1.116
09/12/2021	0,63%	0,69	110,20	109,05	108,90	111,20	16M	1.418
08/12/2021	-1,11%	-1,23	109,51	110,74	108,40	110,74	22M	1.234
07/12/2021	1,75%	1,90	110,74	109,20	109,16	110,98	23M	2.060
06/12/2021	1,62%	1,74	108,84	107,16	106,50	109,16	22M	1.664
03/12/2021	-1,02%	-1,10	107,10	108,40	106,00	108,40	19M	1.867
02/12/2021	0,54%	0,58	108,20	106,80	105,54	108,26	19M	1.432
01/12/2021	1,04%	1,11	107,62	107,55	107,22	109,40	39M	2.782
30/11/2021	-2,70%	-2,96	106,51	108,65	106,51	109,04	238M	2.343
29/11/2021	3,03%	3,22	109,47	106,81	106,81	109,50	21M	3.392
26/11/2021	-3,00%	-3,29	106,25	108,90	105,60	108,90	22M	1.644
25/11/2021	0,28%	0,31	109,54	109,27	109,02	110,09	3M	1.395
24/11/2021	0,31%	0,34	109,23	108,89	107,60	109,23	22M	1.418
23/11/2021	-0,43%	-0,47	108,89	109,47	108,30	110,42	11M	1.172
22/11/2021	-2,07%	-2,31	109,36	111,67	108,75	111,67	25M	2.051
19/11/2021	0,28%	0,31	111,67	111,50	110,32	112,12	22M	2.191
18/11/2021	2,26%	2,46	111,36	109,70	109,37	111,50	22M	2.216
17/11/2021	0,27%	0,29	108,90	108,49	107,70	109,42	13M	1.386
16/11/2021	0,17%	0,18	108,61	108,00	107,63	109,10	15M	1.747
12/11/2021	2,78%	2,93	108,43	105,51	105,20	108,43	13M	1.843
11/11/2021	-2,31%	-2,50	105,50	106,67	105,00	107,00	17M	2.522
10/11/2021	-1,01%	-1,10	108,00	108,00	106,03	108,00	19M	2.684
09/11/2021	-1,53%	-1,70	109,10	110,26	107,72	110,26	24M	2.892
08/11/2021	1,39%	1,52	110,80	110,57	109,88	111,56	23M	1.848
05/11/2021	-1,88%	-2,09	109,28	111,29	109,21	111,30	15M	1.902
04/11/2021	2,50%	2,72	111,37	109,68	109,34	111,70	24M	2.013
03/11/2021	-0,29%	-0,32	108,65	110,07	108,27	110,71	17M	1.904
01/11/2021	-2,32%	-2,59	108,97	111,57	108,54	111,70	27M	2.775
29/10/2021	1,71%	1,88	111,56	109,67	108,37	111,76	24M	4.446
28/10/2021	0,86%	0,93	109,68	109,52	108,00	110,83	24M	3.583
27/10/2021	4,84%	5,02	108,75	103,49	103,08	110,44	57M	3.177
26/10/2021	1,52%	1,55	103,73	103,31	102,73	104,28	30M	13.869
25/10/2021	-1,18%	-1,22	102,18	103,29	101,29	103,30	13M	1.996
22/10/2021	-3,88%	-4,17	103,40	107,20	103,07	107,20	39M	3.583
21/10/2021	2,19%	2,31	107,57	106,03	105,82	107,57	17M	2.049
20/10/2021	-1,63%	-1,74	105,26	106,47	104,44	106,88	11M	3.365
19/10/2021	1,68%	1,77	107,00	106,00	105,51	107,00	11M	1.489
18/10/2021	1,99%	2,05	105,23	103,18	103,18	105,23	10M	1.365
15/10/2021	-0,84%	-0,87	103,18	104,00	102,11	104,10	8M	1.140
14/10/2021	2,82%	2,85	104,05	101,40	101,40	104,05	11M	1.343
13/10/2021	-2,08%	-2,15	101,20	101,40	100,77	102,42	12M	3.033
11/10/2021	0,76%	0,78	103,35	102,55	102,05	103,50	9M	1.068
08/10/2021	-0,16%	-0,16	102,57	102,50	102,12	104,76	20M	887
07/10/2021	1,97%	1,98	102,73	101,40	101,40	104,15	10M	2.407
06/10/2021	1,01%	1,01	100,75	99,20	96,82	100,97	9M	1.070
05/10/2021	3,07%	2,97	99,74	97,05	97,02	100,06	11M	1.492
04/10/2021	-1,46%	-1,43	96,77	97,50	95,01	98,37	13M	2.384
01/10/2021	0,57%	0,56	98,20	97,12	96,20	98,20	10M	1.356
30/09/2021	-0,04%	-0,04	97,64	97,22	97,08	98,69	15M	2.269
29/09/2021	-0,63%	-0,62	97,68	98,41	96,94	99,50	13M	1.295
28/09/2021	-3,17%	-3,22	98,30	100,50	98,03	100,60	17M	1.274
27/09/2021	0,49%	0,50	101,52	100,99	99,64	101,75	6M	1.049
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	-	-	87,50	87,99	87,04	88,24	11M	1.256

Date,Open,High,Low,Close,Volume
20-Jan-22,98.57,99.50,96.40,96.40,29360212
19-Jan-22,100.77,101.00,98.44,98.58,23554086
18-Jan-22,101.80,101.80,99.70,101.52,14712602
17-Jan-22,103.00,103.47,101.80,103.47,2137946
14-Jan-22,102.00,103.89,101.09,103.00,36050832
13-Jan-22,104.51,104.87,102.06,102.51,41266144
12-Jan-22,104.50,105.66,103.94,104.52,23906468
11-Jan-22,104.99,105.36,102.64,103.99,20565750
10-Jan-22,102.00,104.89,97.86,104.89,28270277
07-Jan-22,104.80,105.04,102.50,103.16,17273052
06-Jan-22,104.82,106.34,104.04,104.80,33194084
05-Jan-22,109.50,109.50,105.30,105.88,26542654
04-Jan-22,110.03,110.88,108.90,109.45,19027089
03-Jan-22,109.50,110.04,108.22,108.84,27496709
30-Dec-21,111.35,111.35,108.06,108.06,23932917
29-Dec-21,110.90,112.05,110.40,112.05,11492329
28-Dec-21,111.78,111.97,109.81,110.56,11167911
27-Dec-21,111.98,111.98,110.82,111.40,14615846
23-Dec-21,110.60,112.69,110.38,112.06,22369665
22-Dec-21,109.17,111.33,108.98,110.87,11732038
21-Dec-21,108.87,110.10,107.67,110.10,18888300
20-Dec-21,107.00,108.87,103.00,108.87,17161130
17-Dec-21,108.89,109.35,107.11,107.70,23700173
16-Dec-21,111.03,113.07,108.74,110.40,26588744
15-Dec-21,109.00,111.10,108.06,110.60,21297234
14-Dec-21,110.25,110.25,106.32,108.56,22072419
13-Dec-21,111.50,111.50,109.95,111.09,19741743
10-Dec-21,110.20,111.55,109.65,111.06,15375250
09-Dec-21,109.05,111.20,108.90,110.20,16057637
08-Dec-21,110.74,110.74,108.40,109.51,21623434
07-Dec-21,109.20,110.98,109.16,110.74,22567097
06-Dec-21,107.16,109.16,106.50,108.84,21838109
03-Dec-21,108.40,108.40,106.00,107.10,18830139
02-Dec-21,106.80,108.26,105.54,108.20,18533153
01-Dec-21,107.55,109.40,107.22,107.62,38965018
30-Nov-21,108.65,109.04,106.51,106.51,238348321
29-Nov-21,106.81,109.50,106.81,109.47,20756548
26-Nov-21,108.90,108.90,105.60,106.25,21810948
25-Nov-21,109.27,110.09,109.02,109.54,2624523
24-Nov-21,108.89,109.23,107.60,109.23,21754669
23-Nov-21,109.47,110.42,108.30,108.89,10576859
22-Nov-21,111.67,111.67,108.75,109.36,24635222
19-Nov-21,111.50,112.12,110.32,111.67,21633435
18-Nov-21,109.70,111.50,109.37,111.36,22342992
17-Nov-21,108.49,109.42,107.70,108.90,13166565
16-Nov-21,108.00,109.10,107.63,108.61,15206424
12-Nov-21,105.51,108.43,105.20,108.43,12919032
11-Nov-21,106.67,107.00,105.00,105.50,16992547
10-Nov-21,108.00,108.00,106.03,108.00,18748750
09-Nov-21,110.26,110.26,107.72,109.10,24248285
08-Nov-21,110.57,111.56,109.88,110.80,23047342
05-Nov-21,111.29,111.30,109.21,109.28,15273177
04-Nov-21,109.68,111.70,109.34,111.37,24264976
03-Nov-21,110.07,110.71,108.27,108.65,17113483
01-Nov-21,111.57,111.70,108.54,108.97,26647495
29-Oct-21,109.67,111.76,108.37,111.56,23849804
28-Oct-21,109.52,110.83,108.00,109.68,23962734
27-Oct-21,103.49,110.44,103.08,108.75,57306384
26-Oct-21,103.31,104.28,102.73,103.73,29652815
25-Oct-21,103.29,103.30,101.29,102.18,13265190
22-Oct-21,107.20,107.20,103.07,103.40,39493879
21-Oct-21,106.03,107.57,105.82,107.57,17428697
20-Oct-21,106.47,106.88,104.44,105.26,11369363
19-Oct-21,106.00,107.00,105.51,107.00,11204920
18-Oct-21,103.18,105.23,103.18,105.23,10271748
15-Oct-21,104.00,104.10,102.11,103.18,8281817
14-Oct-21,101.40,104.05,101.40,104.05,10638708
13-Oct-21,101.40,102.42,100.77,101.20,12415366
11-Oct-21,102.55,103.50,102.05,103.35,9074295
08-Oct-21,102.50,104.76,102.12,102.57,20015104
07-Oct-21,101.40,104.15,101.40,102.73,10005482
06-Oct-21,99.20,100.97,96.82,100.75,8875491
05-Oct-21,97.05,100.06,97.02,99.74,11272391
04-Oct-21,97.50,98.37,95.01,96.77,13410457
01-Oct-21,97.12,98.20,96.20,98.20,10215934
30-Sep-21,97.22,98.69,97.08,97.64,15325834
29-Sep-21,98.41,99.50,96.94,97.68,12672039
28-Sep-21,100.50,100.60,98.03,98.30,17001587
27-Sep-21,100.99,101.75,99.64,101.52,6119801
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

*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...