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
28/02/2020	3,88%	9,16	245,01	233,00	229,99	245,01	9M	100
27/02/2020	-5,34%	-13,30	235,85	244,95	235,85	245,00	2M	27
26/02/2020	-4,76%	-12,45	249,15	250,20	246,75	250,50	3M	38
21/02/2020	-2,21%	-5,92	261,60	267,52	260,12	267,52	3M	22
20/02/2020	0,17%	0,45	267,52	266,70	266,18	267,52	3M	7

19/02/2020	0,32%	0,84	267,07	268,56	265,00	269,29	5M	35
18/02/2020	0,21%	0,57	266,23	265,66	263,00	267,30	3M	36
17/02/2020	1,37%	3,59	265,66	275,88	265,66	275,88	85K	3
14/02/2020	-1,04%	-2,76	262,07	260,30	260,30	262,50	1M	9
13/02/2020	-0,21%	-0,57	264,83	264,00	263,54	265,01	1M	5
12/02/2020	0,92%	2,43	265,40	265,39	262,60	265,40	1M	9
11/02/2020	0,59%	1,55	262,97	261,56	261,56	263,83	2M	7
10/02/2020	1,80%	4,62	261,42	259,50	258,54	261,42	2M	9
07/02/2020	1,09%	2,77	256,80	256,22	254,56	256,80	307K	4
06/02/2020	3,33%	8,19	254,03	245,84	245,84	254,03	854K	7
05/02/2020	-0,13%	-0,32	245,84	246,16	243,60	246,60	1M	10
04/02/2020	-1,74%	-4,35	246,16	243,29	241,00	246,16	4M	10
03/02/2020	1,87%	4,60	250,51	248,70	247,00	252,27	3M	14
31/01/2020	0,35%	0,85	245,91	247,17	245,91	247,17	766K	5
30/01/2020	-0,95%	-2,34	245,06	246,00	245,06	247,80	1M	7
29/01/2020	1,19%	2,90	247,40	246,90	244,66	247,40	885K	5
28/01/2020	1,62%	3,90	244,50	240,60	240,60	245,70	1M	7
27/01/2020	-2,20%	-5,40	240,60	239,13	239,13	242,26	2M	8
24/01/2020	-1,14%	-2,84	246,00	247,80	245,09	250,50	2M	20
23/01/2020	-0,46%	-1,14	248,84	247,93	247,22	249,52	2M	15
22/01/2020	-0,49%	-1,22	249,98	251,81	248,40	251,81	2M	8
21/01/2020	1,59%	3,94	251,20	250,42	248,50	251,20	400K	5
17/01/2020	2,30%	5,57	247,26	245,70	243,90	247,50	884K	12
16/01/2020	0,27%	0,64	241,69	241,50	241,50	243,60	436K	8
15/01/2020	1,71%	4,05	241,05	239,82	239,82	241,80	1M	12
14/01/2020	-0,92%	-2,21	237,00	239,38	236,80	239,38	976K	13

13/01/2020	1,58%	3,73	239,21	236,99	236,99	239,21	1M	12
10/01/2020	1,06%	2,48	235,48	234,89	232,90	235,80	2M	21
09/01/2020	1,66%	3,80	233,00	231,97	231,50	233,10	2M	9
08/01/2020	0,30%	0,69	229,20	228,00	228,00	229,47	2M	14
07/01/2020	0,31%	0,71	228,51	227,69	226,75	229,35	4M	6
06/01/2020	2,20%	4,90	227,80	221,70	221,70	227,80	2M	9
03/01/2020	0,80%	1,78	222,90	221,12	220,00	223,50	665K	11
02/01/2020	2,47%	5,32	221,12	221,97	218,84	221,97	2M	6
30/12/2019	-2,10%	-4,62	215,80	217,66	215,00	217,66	2M	4
27/12/2019	-0,55%	-1,23	220,42	221,22	220,00	222,28	3M	5
26/12/2019	0,10%	0,22	221,65	220,65	219,00	221,65	728K	5
23/12/2019	-1,07%	-2,40	221,43	223,20	220,57	223,20	2M	9
20/12/2019	2,35%	5,14	223,83	222,75	221,45	224,00	957K	10
19/12/2019	-1,02%	-2,26	218,69	220,95	218,69	220,95	904K	6
18/12/2019	0,77%	1,69	220,95	221,06	219,70	221,70	1M	12
17/12/2019	-1,33%	-2,95	219,26	221,65	218,90	221,65	2M	5
16/12/2019	-0,18%	-0,39	222,21	222,54	221,41	222,54	1M	6
13/12/2019	1,78%	3,90	222,60	221,59	220,96	222,60	1M	4
12/12/2019	-1,55%	-3,45	218,70	221,25	218,70	221,25	1M	4
11/12/2019	-0,56%	-1,26	222,15	223,50	221,73	223,50	2M	9
10/12/2019	-0,04%	-0,09	223,41	223,05	223,05	223,54	491K	5
09/12/2019	0,38%	0,85	223,50	223,33	223,00	224,04	737K	5
06/12/2019	0,64%	1,41	222,65	223,46	222,65	225,00	2M	11
05/12/2019	-0,28%	-0,63	221,24	223,23	220,00	224,78	2M	6
04/12/2019	2,19%	4,75	221,87	219,00	218,87	221,87	886K	8
03/12/2019	0,03%	0,07	217,12	212,72	212,72	217,12	672K	6

02/12/2019	-2,15%	-4,76	217,05	221,81	216,78	221,81	2M	13
29/11/2019	-1,33%	-3,00	221,81	222,45	221,31	222,45	642K	3
27/11/2019	0,59%	1,31	224,81	224,20	223,00	224,81	918K	7
26/11/2019	1,31%	2,90	223,50	223,78	222,72	224,99	424K	5
25/11/2019	1,37%	2,99	220,60	219,50	219,30	220,94	3M	4
22/11/2019	-0,99%	-2,18	217,61	217,95	217,24	218,20	2M	6
21/11/2019	-0,65%	-1,43	219,79	217,99	217,99	219,79	615K	4
19/11/2019	-1,22%	-2,73	221,22	224,40	221,22	224,40	709K	4
18/11/2019	1,93%	4,25	223,95	221,95	221,95	223,95	822K	3
14/11/2019	0,81%	1,77	219,70	217,93	217,93	219,70	657K	4
13/11/2019	0,45%	0,97	217,93	216,96	216,96	217,93	566K	2
12/11/2019	0,29%	0,63	216,96	217,65	216,96	217,65	130K	2
11/11/2019	-0,68%	-1,49	216,33	216,31	214,38	216,33	668K	5
08/11/2019	1,45%	3,11	217,82	218,18	217,82	218,40	610K	6
07/11/2019	1,76%	3,71	214,71	213,15	213,15	217,20	1M	9
06/11/2019	1,95%	4,04	211,00	209,99	209,50	211,55	295K	5
05/11/2019	0,48%	0,98	206,96	206,10	206,10	207,62	166K	6
04/11/2019	1,27%	2,58	205,98	204,30	204,30	207,91	1M	6
01/11/2019	0,77%	1,55	203,40	202,50	200,65	203,40	2M	9
31/10/2019	-0,44%	-0,89	201,85	202,74	201,85	202,74	2M	3
30/10/2019	0,41%	0,82	202,74	202,66	202,66	203,85	1M	3
29/10/2019	-2,03%	-4,18	201,92	201,92	201,92	201,92	2M	1
28/10/2019	1,54%	3,13	206,10	203,03	203,03	206,60	926K	9
25/10/2019	-0,36%	-0,73	202,97	203,61	202,97	203,61	569K	3
24/10/2019	0,83%	1,67	203,70	202,00	202,00	203,70	427K	3
23/10/2019	0,34%	0,68	202,03	204,59	202,03	204,59	853K	4

22/10/2019	-2,43%	-5,01	201,35	203,70	201,35	206,36	1M	9
21/10/2019	0,27%	0,56	206,36	207,60	206,36	207,60	557K	3
18/10/2019	-0,45%	-0,93	205,80	207,10	205,80	207,10	206K	2
16/10/2019	0,10%	0,21	206,73	206,52	206,52	206,73	2M	2
15/10/2019	2,17%	4,39	206,52	204,53	204,53	206,52	927K	5
14/10/2019	0,50%	1,01	202,13	202,13	202,13	202,13	2M	1
11/10/2019	0,69%	1,37	201,12	199,99	199,99	201,12	181K	2
10/10/2019	1,31%	2,59	199,75	198,40	198,40	199,75	180K	2
09/10/2019	0,52%	1,02	197,16	196,63	196,63	197,16	984K	2
08/10/2019	-1,26%	-2,51	196,14	190,01	190,01	196,14	391K	3
07/10/2019	0,84%	1,66	198,65	198,65	198,65	198,65	99K	1
04/10/2019	1,23%	2,39	196,99	197,15	196,99	197,15	571K	2
03/10/2019	-0,71%	-1,40	194,60	194,40	193,41	194,60	78K	4
02/10/2019	-2,44%	-4,90	196,00	196,00	195,90	196,00	744K	4
01/10/2019	-1,41%	-2,87	200,90	207,47	200,90	207,47	304K	5
30/09/2019	0,28%	0,57	203,77	202,49	202,49	204,00	1M	5
27/09/2019	-1,96%	-4,07	203,20	203,95	203,20	203,95	793K	2
26/09/2019	-0,27%	-0,57	207,27	204,90	204,50	207,27	2M	9
25/09/2019	2,80%	5,67	207,84	206,50	206,17	207,84	4M	3
24/09/2019	-1,75%	-3,61	202,17	207,20	202,17	207,20	836K	4
23/09/2019	-0,51%	-1,05	205,78	204,64	204,64	206,16	820K	4
19/09/2019	2,45%	4,95	206,83	204,80	204,80	206,83	390K	5
18/09/2019	0,89%	1,79	201,88	201,79	201,79	201,88	444K	2
17/09/2019	-1,20%	-2,43	200,09	200,73	200,09	200,73	461K	3
16/09/2019	0,06%	0,12	202,52	201,44	201,44	202,52	182K	3
13/09/2019	0,83%	1,66	202,40	201,54	201,54	202,40	162K	2

12/09/2019	1,84%	3,63	200,74	199,00	199,00	202,04	482K	5
11/09/2019	-0,21%	-0,41	197,11	196,70	196,70	197,50	453K	5
10/09/2019	0,22%	0,43	197,52	199,00	196,17	199,00	649K	5
09/09/2019	-0,40%	-0,80	197,09	197,20	196,00	197,88	651K	6
06/09/2019	-0,10%	-0,19	197,89	198,15	195,00	198,15	573K	5
05/09/2019	1,91%	3,72	198,08	196,20	196,20	198,80	752K	5
04/09/2019	0,04%	0,08	194,36	194,60	193,80	194,60	350K	5
03/09/2019	-1,81%	-3,59	194,28	196,00	194,28	196,60	665K	7
30/08/2019	-0,42%	-0,84	197,87	195,57	195,57	197,87	745K	4
29/08/2019	2,20%	4,27	198,71	199,27	197,80	199,27	872K	7
27/08/2019	0,38%	0,74	194,44	194,44	194,44	194,44	175K	1
26/08/2019	1,54%	2,93	193,70	190,77	190,77	194,00	793K	7
23/08/2019	-1,98%	-3,85	190,77	189,55	189,55	191,20	420K	3
22/08/2019	1,79%	3,42	194,62	193,80	192,00	194,62	3M	9
21/08/2019	0,36%	0,68	191,20	191,55	191,20	192,27	2M	3
20/08/2019	-2,23%	-4,35	190,52	192,25	190,52	192,25	2M	10
19/08/2019	2,89%	5,48	194,87	195,00	194,50	195,00	350K	5
16/08/2019	2,15%	3,99	189,39	188,08	188,08	189,39	453K	2
15/08/2019	-1,70%	-3,21	185,40	189,20	185,40	189,20	3M	5
14/08/2019	-0,41%	-0,77	188,61	187,40	187,40	189,08	2M	5
13/08/2019	1,20%	2,25	189,38	188,46	188,46	189,80	6M	6
12/08/2019	0,01%	0,01	187,13	187,40	187,13	189,60	565K	8
09/08/2019	-0,57%	-1,08	187,12	187,93	187,12	189,00	566K	8
08/08/2019	0,35%	0,65	188,20	188,89	188,20	188,89	717K	2
07/08/2019	-	-	187,55	186,96	186,40	187,55	2M	8

Date,Open,High,Low,Close,Volume
28-Feb-20,233.00,245.01,229.99,245.01,8529729
27-Feb-20,244.95,245.00,235.85,235.85,1685716
26-Feb-20,250.20,250.50,246.75,249.15,2715572
21-Feb-20,267.52,267.52,260.12,261.60,3385868
20-Feb-20,266.70,267.52,266.18,267.52,2920925
19-Feb-20,268.56,269.29,265.00,267.07,4988602
18-Feb-20,265.66,267.30,263.00,266.23,3391188
17-Feb-20,275.88,275.88,265.66,265.66,85113
14-Feb-20,260.30,262.50,260.30,262.07,1281064
13-Feb-20,264.00,265.01,263.54,264.83,1269907
12-Feb-20,265.39,265.40,262.60,265.40,1290352
11-Feb-20,261.56,263.83,261.56,262.97,1841417
10-Feb-20,259.50,261.42,258.54,261.42,1925133
07-Feb-20,256.22,256.80,254.56,256.80,306758
06-Feb-20,245.84,254.03,245.84,254.03,854151
05-Feb-20,246.16,246.60,243.60,245.84,1203843
04-Feb-20,243.29,246.16,241.00,246.16,3948110
03-Feb-20,248.70,252.27,247.00,250.51,2625909
31-Jan-20,247.17,247.17,245.91,245.91,765921
30-Jan-20,246.00,247.80,245.06,245.06,1060808
29-Jan-20,246.90,247.40,244.66,247.40,885238
28-Jan-20,240.60,245.70,240.60,244.50,1121431
27-Jan-20,239.13,242.26,239.13,240.60,1765994
24-Jan-20,247.80,250.50,245.09,246.00,2104184
23-Jan-20,247.93,249.52,247.22,248.84,1666009
22-Jan-20,251.81,251.81,248.40,249.98,1702002
21-Jan-20,250.42,251.20,248.50,251.20,399815
17-Jan-20,245.70,247.50,243.90,247.26,884012
16-Jan-20,241.50,243.60,241.50,241.69,435922
15-Jan-20,239.82,241.80,239.82,241.05,1371716
14-Jan-20,239.38,239.38,236.80,237.00,975991
13-Jan-20,236.99,239.21,236.99,239.21,1192028
10-Jan-20,234.89,235.80,232.90,235.48,1939124
09-Jan-20,231.97,233.10,231.50,233.00,2250790
08-Jan-20,228.00,229.47,228.00,229.20,1764143
07-Jan-20,227.69,229.35,226.75,228.51,4096967
06-Jan-20,221.70,227.80,221.70,227.80,1649760
03-Jan-20,221.12,223.50,220.00,222.90,664899
02-Jan-20,221.97,221.97,218.84,221.12,1538156
30-Dec-19,217.66,217.66,215.00,215.80,2076811
27-Dec-19,221.22,222.28,220.00,220.42,3086500
26-Dec-19,220.65,221.65,219.00,221.65,727578
23-Dec-19,223.20,223.20,220.57,221.43,2266240
20-Dec-19,222.75,224.00,221.45,223.83,956565
19-Dec-19,220.95,220.95,218.69,218.69,904313
18-Dec-19,221.06,221.70,219.70,220.95,1346711
17-Dec-19,221.65,221.65,218.90,219.26,1547125
16-Dec-19,222.54,222.54,221.41,222.21,1465528
13-Dec-19,221.59,222.60,220.96,222.60,1306300
12-Dec-19,221.25,221.25,218.70,218.70,1276977
11-Dec-19,223.50,223.50,221.73,222.15,1712053
10-Dec-19,223.05,223.54,223.05,223.41,491096
09-Dec-19,223.33,224.04,223.00,223.50,737456
06-Dec-19,223.46,225.00,222.65,222.65,1672491
05-Dec-19,223.23,224.78,220.00,221.24,1943110
04-Dec-19,219.00,221.87,218.87,221.87,885712
03-Dec-19,212.72,217.12,212.72,217.12,671516
02-Dec-19,221.81,221.81,216.78,217.05,1725177
29-Nov-19,222.45,222.45,221.31,221.81,642163
27-Nov-19,224.20,224.81,223.00,224.81,917900
26-Nov-19,223.78,224.99,222.72,223.50,424421
25-Nov-19,219.50,220.94,219.30,220.60,3468688
22-Nov-19,217.95,218.20,217.24,217.61,1565843
21-Nov-19,217.99,219.79,217.99,219.79,615043
19-Nov-19,224.40,224.40,221.22,221.22,708787
18-Nov-19,221.95,223.95,221.95,223.95,821615
14-Nov-19,217.93,219.70,217.93,219.70,657403
13-Nov-19,216.96,217.93,216.96,217.93,566424
12-Nov-19,217.65,217.65,216.96,216.96,130314
11-Nov-19,216.31,216.33,214.38,216.33,667785
08-Nov-19,218.18,218.40,217.82,217.82,610062
07-Nov-19,213.15,217.20,213.15,214.71,1439550
06-Nov-19,209.99,211.55,209.50,211.00,294879
05-Nov-19,206.10,207.62,206.10,206.96,165528
04-Nov-19,204.30,207.91,204.30,205.98,1322302
01-Nov-19,202.50,203.40,200.65,203.40,2277862
31-Oct-19,202.74,202.74,201.85,201.85,1737039
30-Oct-19,202.66,203.85,202.66,202.74,1236713
29-Oct-19,201.92,201.92,201.92,201.92,2099968
28-Oct-19,203.03,206.60,203.03,206.10,925768
25-Oct-19,203.61,203.61,202.97,202.97,568990
24-Oct-19,202.00,203.70,202.00,203.70,426531
23-Oct-19,204.59,204.59,202.03,202.03,852778
22-Oct-19,203.70,206.36,201.35,201.35,1117373
21-Oct-19,207.60,207.60,206.36,206.36,557496
18-Oct-19,207.10,207.10,205.80,205.80,205930
16-Oct-19,206.52,206.73,206.52,206.73,1858932
15-Oct-19,204.53,206.52,204.53,206.52,926796
14-Oct-19,202.13,202.13,202.13,202.13,2183004
11-Oct-19,199.99,201.12,199.99,201.12,180895
10-Oct-19,198.40,199.75,198.40,199.75,179640
09-Oct-19,196.63,197.16,196.63,197.16,983680
08-Oct-19,190.01,196.14,190.01,196.14,390826
07-Oct-19,198.65,198.65,198.65,198.65,99325
04-Oct-19,197.15,197.15,196.99,196.99,571415
03-Oct-19,194.40,194.60,193.41,194.60,77641
02-Oct-19,196.00,196.00,195.90,196.00,744460
01-Oct-19,207.47,207.47,200.90,200.90,304190
30-Sep-19,202.49,204.00,202.49,203.77,1056392
27-Sep-19,203.95,203.95,203.20,203.20,793080
26-Sep-19,204.90,207.27,204.50,207.27,1586083
25-Sep-19,206.50,207.84,206.17,207.84,3674358
24-Sep-19,207.20,207.20,202.17,202.17,836156
23-Sep-19,204.64,206.16,204.64,205.78,820314
19-Sep-19,204.80,206.83,204.80,206.83,390143
18-Sep-19,201.79,201.88,201.79,201.88,444019
17-Sep-19,200.73,200.73,200.09,200.09,461237
16-Sep-19,201.44,202.52,201.44,202.52,181794
13-Sep-19,201.54,202.40,201.54,202.40,161748
12-Sep-19,199.00,202.04,199.00,200.74,481910
11-Sep-19,196.70,197.50,196.70,197.11,453307
10-Sep-19,199.00,199.00,196.17,197.52,649239
09-Sep-19,197.20,197.88,196.00,197.09,650624
06-Sep-19,198.15,198.15,195.00,197.89,573092
05-Sep-19,196.20,198.80,196.20,198.08,752254
04-Sep-19,194.60,194.60,193.80,194.36,349784
03-Sep-19,196.00,196.60,194.28,194.28,664886
30-Aug-19,195.57,197.87,195.57,197.87,744957
29-Aug-19,199.27,199.27,197.80,198.71,872428
27-Aug-19,194.44,194.44,194.44,194.44,174996
26-Aug-19,190.77,194.00,190.77,193.70,792914
23-Aug-19,189.55,191.20,189.55,190.77,419701
22-Aug-19,193.80,194.62,192.00,194.62,3064832
21-Aug-19,191.55,192.27,191.20,191.20,2126462
20-Aug-19,192.25,192.25,190.52,190.52,2187051
19-Aug-19,195.00,195.00,194.50,194.87,350346
16-Aug-19,188.08,189.39,188.08,189.39,452833
15-Aug-19,189.20,189.20,185.40,185.40,3311410
14-Aug-19,187.40,189.08,187.40,188.61,2158646
13-Aug-19,188.46,189.80,188.46,189.38,5663124
12-Aug-19,187.40,189.60,187.13,187.13,565350
09-Aug-19,187.93,189.00,187.12,187.12,565780
08-Aug-19,188.89,188.89,188.20,188.20,717230
07-Aug-19,186.96,187.55,186.40,187.55,1984626

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOGL34