Cotação atual, histórico e gráfico do papel: GOGL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 14/02/2019 | -0,54% | -0,93 | 170,02 | 172,44 | 170,02 | 172,44 | 85K | 2 |
| 13/02/2019 | 2,56% | 4,27 | 170,95 | 170,00 | 167,90 | 173,00 | 477K | 6 |
| 12/02/2019 | 1,27% | 2,09 | 166,68 | 167,00 | 165,02 | 168,00 | 534K | 4 |
| 11/02/2019 | -0,93% | -1,54 | 164,59 | 166,00 | 164,59 | 166,00 | 348K | 9 |
| 08/02/2019 | 1,70% | 2,78 | 166,13 | 165,50 | 163,40 | 166,35 | 524K | 4 |
| 07/02/2019 | -2,27% | -3,80 | 163,35 | 161,90 | 161,90 | 163,51 | 343K | 3 |
| 06/02/2019 | 0,69% | 1,15 | 167,15 | 170,00 | 167,00 | 170,50 | 1M | 9 |
| 05/02/2019 | -0,47% | -0,78 | 166,00 | 166,00 | 164,00 | 168,09 | 465K | 10 |
| 04/02/2019 | 1,32% | 2,18 | 166,78 | 168,00 | 165,18 | 168,03 | 481K | 6 |
| 01/02/2019 | 0,86% | 1,41 | 164,60 | 164,60 | 164,60 | 164,60 | 1M | 2 |
| 31/01/2019 | 0,90% | 1,46 | 163,19 | 165,36 | 163,19 | 165,36 | 620K | 3 |
| 30/01/2019 | 0,92% | 1,47 | 161,73 | 162,51 | 160,12 | 162,51 | 550K | 6 |
| 29/01/2019 | -1,46% | -2,37 | 160,26 | 162,00 | 159,01 | 162,00 | 991K | 9 |
| 28/01/2019 | -0,05% | -0,08 | 162,63 | 162,75 | 162,63 | 162,75 | 244K | 3 |
| 24/01/2019 | 0,62% | 1,01 | 162,71 | 162,02 | 162,02 | 162,71 | 244K | 2 |
| 23/01/2019 | -1,17% | -1,91 | 161,70 | 167,88 | 161,70 | 167,88 | 66K | 4 |
| 22/01/2019 | -1,31% | -2,17 | 163,61 | 166,00 | 163,61 | 166,02 | 972K | 17 |
| 21/01/2019 | -0,71% | -1,19 | 165,78 | 165,78 | 165,78 | 165,78 | 17K | 1 |
| 18/01/2019 | 1,92% | 3,15 | 166,97 | 163,58 | 163,58 | 167,67 | 2M | 4 |
| 17/01/2019 | 0,87% | 1,41 | 163,82 | 164,00 | 163,52 | 165,00 | 378K | 9 |
| 16/01/2019 | 1,39% | 2,22 | 162,41 | 164,00 | 162,41 | 164,00 | 569K | 3 |
| 15/01/2019 | 2,28% | 3,57 | 160,19 | 160,65 | 160,19 | 161,19 | 771K | 3 |
| 14/01/2019 | -0,87% | -1,38 | 156,62 | 159,20 | 156,62 | 159,20 | 220K | 2 |
| 11/01/2019 | -0,47% | -0,75 | 158,00 | 159,56 | 157,33 | 159,56 | 190K | 4 |
| 10/01/2019 | -0,93% | -1,49 | 158,75 | 158,50 | 158,50 | 159,89 | 176K | 3 |
| 09/01/2019 | -0,34% | -0,55 | 160,24 | 162,00 | 159,25 | 162,00 | 176K | 5 |
| 08/01/2019 | 0,65% | 1,04 | 160,79 | 161,15 | 159,41 | 162,81 | 4M | 16 |
| 07/01/2019 | 0,00% | 0,00 | 159,75 | 159,75 | 159,23 | 160,75 | 561K | 5 |
| 04/01/2019 | 3,23% | 5,00 | 159,75 | 158,22 | 158,22 | 160,00 | 1M | 4 |
| 03/01/2019 | -4,10% | -6,62 | 154,75 | 153,53 | 153,53 | 155,53 | 3M | 6 |
| 02/01/2019 | -0,22% | -0,35 | 161,37 | 161,71 | 159,55 | 161,71 | 724K | 13 |
| 28/12/2018 | 2,35% | 3,72 | 161,72 | 161,58 | 161,58 | 161,72 | 275K | 3 |
| 27/12/2018 | -1,23% | -1,97 | 158,00 | 160,00 | 158,00 | 160,00 | 254K | 9 |
| 26/12/2018 | 3,45% | 5,33 | 159,97 | 156,50 | 156,50 | 160,58 | 924K | 11 |
| 21/12/2018 | -1,66% | -2,61 | 154,64 | 153,07 | 153,07 | 155,89 | 2M | 5 |
| 20/12/2018 | -2,90% | -4,70 | 157,25 | 160,00 | 156,80 | 160,00 | 697K | 16 |
| 19/12/2018 | -1,11% | -1,82 | 161,95 | 166,00 | 161,95 | 166,00 | 49K | 3 |
| 18/12/2018 | 0,79% | 1,28 | 163,77 | 163,77 | 163,77 | 163,77 | 328K | 1 |
| 17/12/2018 | -1,46% | -2,41 | 162,49 | 162,49 | 162,49 | 162,49 | 244K | 1 |
| 14/12/2018 | -0,57% | -0,95 | 164,90 | 165,41 | 164,90 | 165,41 | 281K | 2 |
| 13/12/2018 | -0,93% | -1,56 | 165,85 | 168,85 | 165,85 | 168,85 | 284K | 4 |
| 12/12/2018 | 1,39% | 2,29 | 167,41 | 166,95 | 166,95 | 167,41 | 435K | 2 |
| 11/12/2018 | 0,57% | 0,93 | 165,12 | 164,71 | 164,71 | 165,12 | 182K | 2 |
| 10/12/2018 | -0,14% | -0,23 | 164,19 | 166,87 | 162,98 | 166,87 | 460K | 3 |
| 07/12/2018 | -0,77% | -1,28 | 164,42 | 165,91 | 164,42 | 165,91 | 198K | 4 |
| 06/12/2018 | 0,52% | 0,86 | 165,70 | 165,70 | 165,70 | 165,70 | 365K | 1 |
| 05/12/2018 | -0,99% | -1,65 | 164,84 | 164,84 | 164,84 | 164,84 | 16K | 1 |
| 04/12/2018 | -2,80% | -4,79 | 166,49 | 168,47 | 166,34 | 170,00 | 1M | 4 |
| 03/12/2018 | 1,84% | 3,10 | 171,28 | 172,61 | 170,67 | 172,61 | 3M | 4 |
| 30/11/2018 | 0,54% | 0,91 | 168,18 | 167,45 | 167,45 | 168,18 | 420K | 4 |
| 29/11/2018 | 0,28% | 0,47 | 167,27 | 166,80 | 166,80 | 167,27 | 401K | 2 |
| 28/11/2018 | 0,63% | 1,05 | 166,80 | 165,20 | 163,20 | 166,80 | 662K | 25 |
| 27/11/2018 | 1,06% | 1,74 | 165,75 | 164,01 | 164,01 | 165,75 | 181K | 11 |
| 26/11/2018 | 3,48% | 5,52 | 164,01 | 163,30 | 163,20 | 164,01 | 948K | 7 |
| 23/11/2018 | -0,06% | -0,10 | 158,49 | 158,59 | 158,49 | 159,89 | 333K | 8 |
| 22/11/2018 | 0,00% | 0,00 | 158,59 | 158,59 | 158,59 | 158,59 | 16K | 1 |
| 21/11/2018 | 2,34% | 3,62 | 158,59 | 159,25 | 158,59 | 159,25 | 1M | 2 |
| 19/11/2018 | -2,24% | -3,55 | 154,97 | 156,95 | 154,97 | 156,95 | 1M | 3 |
| 16/11/2018 | 0,01% | 0,01 | 158,52 | 158,52 | 158,52 | 158,52 | 222K | 1 |
| 14/11/2018 | -1,40% | -2,25 | 158,51 | 160,29 | 158,51 | 160,29 | 206K | 2 |
| 13/11/2018 | 1,35% | 2,14 | 160,76 | 159,45 | 159,45 | 160,76 | 209K | 2 |
| 12/11/2018 | -0,81% | -1,30 | 158,62 | 159,90 | 158,01 | 159,90 | 206K | 4 |
| 09/11/2018 | -1,89% | -3,08 | 159,92 | 162,00 | 159,92 | 162,00 | 706K | 3 |
| 08/11/2018 | -1,71% | -2,83 | 163,00 | 164,60 | 163,00 | 164,60 | 688K | 3 |
| 07/11/2018 | 3,83% | 6,12 | 165,83 | 162,00 | 162,00 | 166,76 | 2M | 6 |
| 06/11/2018 | 2,91% | 4,52 | 159,71 | 159,45 | 159,45 | 160,01 | 1M | 4 |
| 05/11/2018 | -3,30% | -5,29 | 155,19 | 156,00 | 155,19 | 156,26 | 2M | 8 |
| 01/11/2018 | -1,38% | -2,25 | 160,48 | 160,13 | 160,13 | 162,04 | 4M | 4 |
| 31/10/2018 | 5,19% | 8,03 | 162,73 | 162,54 | 162,44 | 162,73 | 2M | 3 |
| 30/10/2018 | 1,68% | 2,55 | 154,70 | 153,47 | 151,16 | 157,20 | 477K | 8 |
| 29/10/2018 | -2,52% | -3,93 | 152,15 | 156,08 | 151,03 | 158,82 | 4M | 19 |
| 26/10/2018 | -5,24% | -8,63 | 156,08 | 158,80 | 155,04 | 160,53 | 1M | 17 |
| 25/10/2018 | 3,77% | 5,98 | 164,71 | 162,17 | 161,20 | 164,71 | 1M | 3 |
| 24/10/2018 | -4,88% | -8,15 | 158,73 | 163,00 | 158,73 | 163,40 | 822K | 5 |
| 23/10/2018 | 2,14% | 3,50 | 166,88 | 161,11 | 155,00 | 166,88 | 986K | 8 |
| 22/10/2018 | -0,42% | -0,69 | 163,38 | 164,77 | 163,38 | 164,77 | 8M | 2 |
| 19/10/2018 | 0,56% | 0,92 | 164,07 | 164,30 | 162,96 | 166,25 | 705K | 6 |
| 18/10/2018 | -1,18% | -1,95 | 163,15 | 164,13 | 161,09 | 164,13 | 798K | 4 |
| 17/10/2018 | -1,83% | -3,07 | 165,10 | 166,50 | 164,75 | 167,78 | 4M | 9 |
| 16/10/2018 | 1,90% | 3,13 | 168,17 | 166,71 | 166,71 | 169,00 | 2M | 11 |
| 15/10/2018 | -0,11% | -0,19 | 165,04 | 164,38 | 164,38 | 166,57 | 532K | 4 |
| 11/10/2018 | -0,16% | -0,27 | 165,23 | 165,50 | 163,92 | 166,16 | 1M | 8 |
| 10/10/2018 | -2,78% | -4,74 | 165,50 | 170,00 | 165,50 | 170,00 | 864K | 8 |
| 09/10/2018 | -1,93% | -3,35 | 170,24 | 173,40 | 169,86 | 173,40 | 1M | 9 |
| 08/10/2018 | -3,58% | -6,45 | 173,59 | 173,84 | 170,46 | 177,20 | 3M | 14 |
| 05/10/2018 | -1,58% | -2,89 | 180,04 | 178,97 | 178,97 | 181,17 | 2M | 9 |
| 04/10/2018 | -2,65% | -4,98 | 182,93 | 184,73 | 181,54 | 184,73 | 3M | 16 |
| 03/10/2018 | -1,31% | -2,50 | 187,91 | 186,05 | 186,05 | 188,95 | 3M | 6 |
| 02/10/2018 | -2,93% | -5,75 | 190,41 | 194,00 | 189,94 | 194,00 | 419K | 6 |
| 01/10/2018 | 0,97% | 1,89 | 196,16 | 197,04 | 194,16 | 197,04 | 430K | 4 |
| 28/09/2018 | 0,78% | 1,50 | 194,27 | 196,41 | 194,27 | 196,41 | 430K | 5 |
| 27/09/2018 | 0,06% | 0,11 | 192,77 | 196,39 | 192,36 | 196,39 | 544K | 5 |
| 26/09/2018 | -1,72% | -3,38 | 192,66 | 196,04 | 192,66 | 197,10 | 548K | 6 |
| 25/09/2018 | 1,44% | 2,78 | 196,04 | 196,53 | 194,63 | 197,00 | 1M | 5 |
| 24/09/2018 | 0,68% | 1,30 | 193,26 | 189,65 | 189,65 | 193,75 | 3M | 8 |
Date,Open,High,Low,Close,Volume
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-19,172.44,172.44,170.02,170.02,85252
13-Feb-19,170.00,173.00,167.90,170.95,476572
12-Feb-19,167.00,168.00,165.02,166.68,533662
11-Feb-19,166.00,166.00,164.59,164.59,347827
08-Feb-19,165.50,166.35,163.40,166.13,523658
07-Feb-19,161.90,163.51,161.90,163.35,343194
06-Feb-19,170.00,170.50,167.00,167.15,1041614
05-Feb-19,166.00,168.09,164.00,166.00,464905
04-Feb-19,168.00,168.03,165.18,166.78,481221
01-Feb-19,164.60,164.60,164.60,164.60,1382640
31-Jan-19,165.36,165.36,163.19,163.19,620341
30-Jan-19,162.51,162.51,160.12,161.73,549706
29-Jan-19,162.00,162.00,159.01,160.26,991225
28-Jan-19,162.75,162.75,162.63,162.63,243969
24-Jan-19,162.02,162.71,162.02,162.71,243513
23-Jan-19,167.88,167.88,161.70,161.70,65503
22-Jan-19,166.00,166.02,163.61,163.61,971682
21-Jan-19,165.78,165.78,165.78,165.78,16578
18-Jan-19,163.58,167.67,163.58,166.97,2276698
17-Jan-19,164.00,165.00,163.52,163.82,377911
16-Jan-19,164.00,164.00,162.41,162.41,569389
15-Jan-19,160.65,161.19,160.19,160.19,771128
14-Jan-19,159.20,159.20,156.62,156.62,219526
11-Jan-19,159.56,159.56,157.33,158.00,190435
10-Jan-19,158.50,159.89,158.50,158.75,175626
09-Jan-19,162.00,162.00,159.25,160.24,176043
08-Jan-19,161.15,162.81,159.41,160.79,4291446
07-Jan-19,159.75,160.75,159.23,159.75,560685
04-Jan-19,158.22,160.00,158.22,159.75,1019390
03-Jan-19,153.53,155.53,153.53,154.75,3468876
02-Jan-19,161.71,161.71,159.55,161.37,724372
28-Dec-18,161.58,161.72,161.58,161.72,274896
27-Dec-18,160.00,160.00,158.00,158.00,253708
26-Dec-18,156.50,160.58,156.50,159.97,923971
21-Dec-18,153.07,155.89,153.07,154.64,1946619
20-Dec-18,160.00,160.00,156.80,157.25,696919
19-Dec-18,166.00,166.00,161.95,161.95,49106
18-Dec-18,163.77,163.77,163.77,163.77,327540
17-Dec-18,162.49,162.49,162.49,162.49,243735
14-Dec-18,165.41,165.41,164.90,164.90,280534
13-Dec-18,168.85,168.85,165.85,165.85,284381
12-Dec-18,166.95,167.41,166.95,167.41,435082
11-Dec-18,164.71,165.12,164.71,165.12,181550
10-Dec-18,166.87,166.87,162.98,164.19,459879
07-Dec-18,165.91,165.91,164.42,164.42,197661
06-Dec-18,165.70,165.70,165.70,165.70,364540
05-Dec-18,164.84,164.84,164.84,164.84,16484
04-Dec-18,168.47,170.00,166.34,166.49,1421858
03-Dec-18,172.61,172.61,170.67,171.28,2977584
30-Nov-18,167.45,168.18,167.45,168.18,419927
29-Nov-18,166.80,167.27,166.80,167.27,401401
28-Nov-18,165.20,166.80,163.20,166.80,662446
27-Nov-18,164.01,165.75,164.01,165.75,180585
26-Nov-18,163.30,164.01,163.20,164.01,948362
23-Nov-18,158.59,159.89,158.49,158.49,333309
22-Nov-18,158.59,158.59,158.59,158.59,15859
21-Nov-18,159.25,159.25,158.59,158.59,1491010
19-Nov-18,156.95,156.95,154.97,154.97,1142041
16-Nov-18,158.52,158.52,158.52,158.52,221928
14-Nov-18,160.29,160.29,158.51,158.51,206241
13-Nov-18,159.45,160.76,159.45,160.76,208857
12-Nov-18,159.90,159.90,158.01,158.62,205852
09-Nov-18,162.00,162.00,159.92,159.92,706144
08-Nov-18,164.60,164.60,163.00,163.00,687980
07-Nov-18,162.00,166.76,162.00,165.83,1708593
06-Nov-18,159.45,160.01,159.45,159.71,1342386
05-Nov-18,156.00,156.26,155.19,155.19,1529470
01-Nov-18,160.13,162.04,160.13,160.48,4330988
31-Oct-18,162.54,162.73,162.44,162.73,1657917
30-Oct-18,153.47,157.20,151.16,154.70,477405
29-Oct-18,156.08,158.82,151.03,152.15,4383589
26-Oct-18,158.80,160.53,155.04,156.08,1149447
25-Oct-18,162.17,164.71,161.20,164.71,1477065
24-Oct-18,163.00,163.40,158.73,158.73,821736
23-Oct-18,161.11,166.88,155.00,166.88,986375
22-Oct-18,164.77,164.77,163.38,163.38,8430686
19-Oct-18,164.30,166.25,162.96,164.07,704666
18-Oct-18,164.13,164.13,161.09,163.15,798266
17-Oct-18,166.50,167.78,164.75,165.10,3555000
16-Oct-18,166.71,169.00,166.71,168.17,1722386
15-Oct-18,164.38,166.57,164.38,165.04,532045
11-Oct-18,165.50,166.16,163.92,165.23,1228211
10-Oct-18,170.00,170.00,165.50,165.50,864253
09-Oct-18,173.40,173.40,169.86,170.24,1073479
08-Oct-18,173.84,177.20,170.46,173.59,2603546
05-Oct-18,178.97,181.17,178.97,180.04,1506214
04-Oct-18,184.73,184.73,181.54,182.93,3139790
03-Oct-18,186.05,188.95,186.05,187.91,2973192
02-Oct-18,194.00,194.00,189.94,190.41,419434
01-Oct-18,197.04,197.04,194.16,196.16,430251
28-Sep-18,196.41,196.41,194.27,194.27,430395
27-Sep-18,196.39,196.39,192.36,192.77,544120
26-Sep-18,196.04,197.10,192.66,192.66,547890
25-Sep-18,196.53,197.00,194.63,196.04,1193587
24-Sep-18,189.65,193.75,189.65,193.26,3214195
21-Sep-18,194.61,194.67,190.23,191.96,3214195
20-Sep-18,194.68,195.72,194.02,194.79,3214195
19-Sep-18,192.81,195.12,192.75,195.12,3214195
18-Sep-18,192.73,194.74,192.73,193.03,3214195
17-Sep-18,194.55,195.98,192.19,192.19,3214195
14-Sep-18,198.35,198.88,196.55,197.02,3214195
13-Sep-18,197.30,198.45,197.30,198.45,3214195
12-Sep-18,197.20,197.20,192.25,194.92,3214195
11-Sep-18,198.00,198.27,197.16,197.16,3214195
10-Sep-18,194.26,194.26,192.14,193.02,3214195
06-Sep-18,194.55,195.31,193.50,194.77,3214195
05-Sep-18,197.69,198.95,197.69,198.81,3214195
04-Sep-18,205.77,205.77,201.52,201.96,3214195
31-Aug-18,201.49,204.59,199.66,201.10,3214195
30-Aug-18,211.00,212.00,208.94,209.59,3214195
29-Aug-18,208.90,210.37,208.80,208.89,3214195
28-Aug-18,207.24,207.50,207.24,207.50,3214195
27-Aug-18,204.00,206.09,204.00,206.05,3214195
24-Aug-18,200.29,203.87,200.29,203.28,3214195
23-Aug-18,200.00,203.44,200.00,201.96,3214195
22-Aug-18,198.51,198.51,198.51,198.51,3214195
21-Aug-18,196.20,197.33,195.50,196.73,3214195
20-Aug-18,192.58,194.66,192.58,194.66,3214195
17-Aug-18,191.81,191.81,191.12,191.12,3214195
16-Aug-18,192.59,192.59,191.87,191.87,3214195
15-Aug-18,191.51,193.45,191.27,193.16,3214195
14-Aug-18,196.84,196.84,193.87,195.06,3214195
13-Aug-18,195.70,196.94,193.87,193.87,3214195
10-Aug-18,192.44,194.32,192.44,193.80,3214195
09-Aug-18,193.61,193.77,192.16,193.12,3214195
08-Aug-18,190.48,190.48,190.48,190.48,3214195
07-Aug-18,188.52,190.00,188.52,190.00,3214195
06-Aug-18,185.10,185.10,183.69,184.94,3214195
*exoneração de responsabilidade