Cotação atual, histórico e gráfico do papel: GOGL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 0,90% | 1,68 | 187,55 | 186,96 | 186,40 | 187,55 | 2M | 8 |
| 06/08/2019 | 1,54% | 2,82 | 185,87 | 184,00 | 184,00 | 186,55 | 2M | 7 |
| 05/08/2019 | -1,38% | -2,57 | 183,05 | 183,20 | 181,40 | 183,20 | 1M | 8 |
| 02/08/2019 | -0,74% | -1,38 | 185,62 | 185,40 | 185,23 | 185,62 | 93K | 3 |
| 01/08/2019 | -0,05% | -0,09 | 187,00 | 188,37 | 186,70 | 188,37 | 207K | 5 |
| 30/07/2019 | -0,36% | -0,67 | 187,09 | 186,60 | 186,60 | 187,10 | 654K | 6 |
| 29/07/2019 | -0,45% | -0,84 | 187,76 | 186,90 | 186,90 | 187,76 | 6M | 4 |
| 26/07/2019 | 9,15% | 15,81 | 188,60 | 178,00 | 178,00 | 191,00 | 9M | 21 |
| 25/07/2019 | 0,23% | 0,39 | 172,79 | 172,79 | 172,79 | 172,79 | 104K | 1 |
| 24/07/2019 | 0,01% | 0,02 | 172,40 | 171,10 | 170,80 | 172,40 | 396K | 4 |
| 23/07/2019 | 1,31% | 2,23 | 172,38 | 172,38 | 172,38 | 172,38 | 34K | 2 |
| 22/07/2019 | 0,42% | 0,71 | 170,15 | 168,75 | 168,75 | 170,15 | 118K | 2 |
| 19/07/2019 | -0,33% | -0,56 | 169,44 | 171,00 | 169,44 | 171,00 | 324K | 4 |
| 18/07/2019 | -1,77% | -3,07 | 170,00 | 171,00 | 170,00 | 171,00 | 51K | 3 |
| 17/07/2019 | -0,42% | -0,73 | 173,07 | 173,40 | 173,07 | 173,40 | 242K | 2 |
| 16/07/2019 | 0,86% | 1,49 | 173,80 | 176,50 | 173,59 | 176,50 | 609K | 8 |
| 15/07/2019 | 0,77% | 1,31 | 172,31 | 172,20 | 172,20 | 174,10 | 121K | 4 |
| 12/07/2019 | -0,24% | -0,41 | 171,00 | 171,89 | 171,00 | 171,89 | 292K | 3 |
| 11/07/2019 | 0,71% | 1,21 | 171,41 | 172,20 | 171,41 | 173,76 | 3M | 7 |
| 10/07/2019 | -0,47% | -0,80 | 170,20 | 171,00 | 170,20 | 172,00 | 341K | 6 |
| 08/07/2019 | -0,97% | -1,67 | 171,00 | 170,00 | 169,50 | 171,00 | 648K | 8 |
| 05/07/2019 | 1,07% | 1,83 | 172,67 | 173,00 | 172,67 | 173,00 | 2M | 2 |
| 02/07/2019 | 0,95% | 1,61 | 170,84 | 171,40 | 170,81 | 171,40 | 342K | 4 |
| 01/07/2019 | 1,95% | 3,23 | 169,23 | 168,40 | 168,30 | 169,23 | 3M | 22 |
| 28/06/2019 | 0,54% | 0,89 | 166,00 | 164,80 | 164,80 | 166,00 | 331K | 3 |
| 27/06/2019 | -0,21% | -0,35 | 165,11 | 167,00 | 165,11 | 167,00 | 265K | 3 |
| 26/06/2019 | -1,25% | -2,09 | 165,46 | 181,99 | 165,00 | 181,99 | 1M | 7 |
| 25/06/2019 | -2,10% | -3,60 | 167,55 | 170,00 | 167,55 | 170,00 | 841K | 5 |
| 24/06/2019 | 0,07% | 0,12 | 171,15 | 171,38 | 170,99 | 171,78 | 257K | 5 |
| 21/06/2019 | 0,65% | 1,10 | 171,03 | 173,01 | 171,03 | 173,01 | 412K | 4 |
| 19/06/2019 | -0,97% | -1,67 | 169,93 | 170,51 | 169,80 | 170,51 | 663K | 6 |
| 18/06/2019 | 0,76% | 1,30 | 171,60 | 171,26 | 170,28 | 171,60 | 3M | 6 |
| 17/06/2019 | 0,02% | 0,04 | 170,30 | 170,61 | 170,30 | 170,61 | 205K | 2 |
| 14/06/2019 | 1,72% | 2,88 | 170,26 | 170,00 | 170,00 | 170,26 | 136K | 3 |
| 13/06/2019 | 0,23% | 0,38 | 167,38 | 168,00 | 167,38 | 169,20 | 386K | 7 |
| 12/06/2019 | -0,31% | -0,52 | 167,00 | 165,38 | 165,38 | 167,10 | 468K | 5 |
| 11/06/2019 | -0,40% | -0,68 | 167,52 | 168,22 | 167,52 | 168,22 | 101K | 3 |
| 10/06/2019 | 1,57% | 2,60 | 168,20 | 169,00 | 168,20 | 169,00 | 858K | 5 |
| 07/06/2019 | 1,73% | 2,82 | 165,60 | 165,00 | 164,80 | 165,79 | 926K | 10 |
| 06/06/2019 | 0,11% | 0,18 | 162,78 | 162,61 | 161,79 | 162,78 | 633K | 9 |
| 05/06/2019 | 0,16% | 0,26 | 162,60 | 161,10 | 161,10 | 162,77 | 862K | 7 |
| 04/06/2019 | 0,96% | 1,55 | 162,34 | 160,99 | 160,99 | 163,61 | 649K | 19 |
| 03/06/2019 | -8,85% | -15,61 | 160,79 | 165,00 | 160,30 | 165,00 | 5M | 51 |
| 31/05/2019 | -1,38% | -2,47 | 176,40 | 173,69 | 173,69 | 176,40 | 1M | 5 |
| 30/05/2019 | 0,42% | 0,75 | 178,87 | 178,00 | 177,75 | 178,87 | 160K | 3 |
| 29/05/2019 | -2,99% | -5,49 | 178,12 | 180,33 | 177,60 | 180,33 | 1M | 10 |
| 28/05/2019 | -0,38% | -0,70 | 183,61 | 186,33 | 183,61 | 186,33 | 443K | 7 |
| 27/05/2019 | 0,51% | 0,93 | 184,31 | 192,28 | 184,31 | 192,28 | 94K | 4 |
| 24/05/2019 | -1,41% | -2,62 | 183,38 | 185,26 | 183,38 | 185,26 | 1M | 4 |
| 23/05/2019 | -0,93% | -1,75 | 186,00 | 186,00 | 184,60 | 186,00 | 797K | 5 |
| 22/05/2019 | 0,40% | 0,75 | 187,75 | 186,90 | 186,90 | 187,75 | 393K | 5 |
| 21/05/2019 | -0,53% | -0,99 | 187,00 | 187,00 | 187,00 | 187,00 | 654K | 6 |
| 20/05/2019 | -2,08% | -4,00 | 187,99 | 188,45 | 187,80 | 188,45 | 658K | 4 |
| 17/05/2019 | 0,21% | 0,40 | 191,99 | 193,50 | 191,99 | 193,69 | 654K | 7 |
| 16/05/2019 | 2,56% | 4,78 | 191,59 | 189,00 | 189,00 | 191,59 | 153K | 5 |
| 15/05/2019 | 2,95% | 5,36 | 186,81 | 185,00 | 185,00 | 187,25 | 1M | 7 |
| 14/05/2019 | 0,36% | 0,65 | 181,45 | 181,30 | 180,44 | 181,45 | 904K | 6 |
| 13/05/2019 | -2,43% | -4,51 | 180,80 | 185,00 | 177,47 | 185,81 | 509K | 8 |
| 10/05/2019 | 0,25% | 0,46 | 185,31 | 185,30 | 182,44 | 186,15 | 687K | 8 |
| 09/05/2019 | -0,02% | -0,03 | 184,85 | 184,10 | 184,10 | 184,90 | 867K | 3 |
| 08/05/2019 | -0,77% | -1,43 | 184,88 | 184,90 | 184,88 | 188,00 | 74K | 3 |
| 07/05/2019 | -1,78% | -3,38 | 186,31 | 188,00 | 185,78 | 189,50 | 449K | 16 |
| 06/05/2019 | 1,00% | 1,87 | 189,69 | 188,00 | 187,69 | 189,69 | 2M | 4 |
| 03/05/2019 | 1,53% | 2,83 | 187,82 | 185,99 | 185,99 | 188,00 | 505K | 8 |
| 02/05/2019 | -1,74% | -3,27 | 184,99 | 185,99 | 184,86 | 185,99 | 666K | 7 |
| 30/04/2019 | -7,53% | -15,34 | 188,26 | 190,39 | 187,00 | 190,39 | 4M | 22 |
| 29/04/2019 | 1,30% | 2,61 | 203,60 | 201,00 | 201,00 | 205,86 | 2M | 8 |
| 26/04/2019 | 0,41% | 0,82 | 200,99 | 200,05 | 200,05 | 201,00 | 1M | 5 |
| 25/04/2019 | -0,97% | -1,96 | 200,17 | 202,13 | 200,17 | 202,18 | 181K | 3 |
| 24/04/2019 | 0,66% | 1,33 | 202,13 | 200,45 | 200,45 | 202,50 | 3M | 8 |
| 23/04/2019 | 1,72% | 3,40 | 200,80 | 199,89 | 198,94 | 200,80 | 400K | 6 |
| 22/04/2019 | 1,04% | 2,04 | 197,40 | 190,60 | 190,60 | 197,44 | 409K | 6 |
Date,Open,High,Low,Close,Volume
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
06-Aug-19,184.00,186.55,184.00,185.87,1518333
05-Aug-19,183.20,183.20,181.40,183.05,1454199
02-Aug-19,185.40,185.62,185.23,185.62,92671
01-Aug-19,188.37,188.37,186.70,187.00,206597
30-Jul-19,186.60,187.10,186.60,187.09,654372
29-Jul-19,186.90,187.76,186.90,187.76,5563375
26-Jul-19,178.00,191.00,178.00,188.60,8678916
25-Jul-19,172.79,172.79,172.79,172.79,103674
24-Jul-19,171.10,172.40,170.80,172.40,395812
23-Jul-19,172.38,172.38,172.38,172.38,34476
22-Jul-19,168.75,170.15,168.75,170.15,118265
19-Jul-19,171.00,171.00,169.44,169.44,323635
18-Jul-19,171.00,171.00,170.00,170.00,51200
17-Jul-19,173.40,173.40,173.07,173.07,242397
16-Jul-19,176.50,176.50,173.59,173.80,608668
15-Jul-19,172.20,174.10,172.20,172.31,121311
12-Jul-19,171.89,171.89,171.00,171.00,291896
11-Jul-19,172.20,173.76,171.41,171.41,3163516
10-Jul-19,171.00,172.00,170.20,170.20,340874
08-Jul-19,170.00,171.00,169.50,171.00,647651
05-Jul-19,173.00,173.00,172.67,172.67,1519529
02-Jul-19,171.40,171.40,170.81,170.84,341931
01-Jul-19,168.40,169.23,168.30,169.23,2633395
28-Jun-19,164.80,166.00,164.80,166.00,331160
27-Jun-19,167.00,167.00,165.11,165.11,265255
26-Jun-19,181.99,181.99,165.00,165.46,1214587
25-Jun-19,170.00,170.00,167.55,167.55,840881
24-Jun-19,171.38,171.78,170.99,171.15,256672
21-Jun-19,173.01,173.01,171.03,171.03,411723
19-Jun-19,170.51,170.51,169.80,169.93,662843
18-Jun-19,171.26,171.60,170.28,171.60,2677040
17-Jun-19,170.61,170.61,170.30,170.30,204701
14-Jun-19,170.00,170.26,170.00,170.26,136152
13-Jun-19,168.00,169.20,167.38,167.38,386213
12-Jun-19,165.38,167.10,165.38,167.00,467613
11-Jun-19,168.22,168.22,167.52,167.52,100608
10-Jun-19,169.00,169.00,168.20,168.20,858425
07-Jun-19,165.00,165.79,164.80,165.60,926115
06-Jun-19,162.61,162.78,161.79,162.78,632657
05-Jun-19,161.10,162.77,161.10,162.60,862058
04-Jun-19,160.99,163.61,160.99,162.34,648910
03-Jun-19,165.00,165.00,160.30,160.79,4624353
31-May-19,173.69,176.40,173.69,176.40,1391414
30-May-19,178.00,178.87,177.75,178.87,160112
29-May-19,180.33,180.33,177.60,178.12,1248250
28-May-19,186.33,186.33,183.61,183.61,443134
27-May-19,192.28,192.28,184.31,184.31,94480
24-May-19,185.26,185.26,183.38,183.38,1017584
23-May-19,186.00,186.00,184.60,186.00,796762
22-May-19,186.90,187.75,186.90,187.75,393269
21-May-19,187.00,187.00,187.00,187.00,654500
20-May-19,188.45,188.45,187.80,187.99,657944
17-May-19,193.50,193.69,191.99,191.99,654273
16-May-19,189.00,191.59,189.00,191.59,152763
15-May-19,185.00,187.25,185.00,186.81,1456385
14-May-19,181.30,181.45,180.44,181.45,904087
13-May-19,185.00,185.81,177.47,180.80,508923
10-May-19,185.30,186.15,182.44,185.31,686610
09-May-19,184.10,184.90,184.10,184.85,866945
08-May-19,184.90,188.00,184.88,184.88,74266
07-May-19,188.00,189.50,185.78,186.31,449442
06-May-19,188.00,189.69,187.69,189.69,1634366
03-May-19,185.99,188.00,185.99,187.82,504741
02-May-19,185.99,185.99,184.86,184.99,666355
30-Apr-19,190.39,190.39,187.00,188.26,4151092
29-Apr-19,201.00,205.86,201.00,203.60,1678790
26-Apr-19,200.05,201.00,200.05,200.99,1061252
25-Apr-19,202.13,202.18,200.17,200.17,180550
24-Apr-19,200.45,202.50,200.45,202.13,2632212
23-Apr-19,199.89,200.80,198.94,200.80,399848
22-Apr-19,190.60,197.44,190.60,197.40,409305
18-Apr-19,197.80,197.80,194.28,195.36,409305
17-Apr-19,194.50,200.00,194.50,200.00,409305
16-Apr-19,192.50,193.29,192.00,192.00,409305
15-Apr-19,190.00,190.16,190.00,190.16,409305
12-Apr-19,187.45,190.75,187.45,190.75,409305
11-Apr-19,186.00,186.21,186.00,186.21,409305
10-Apr-19,184.00,185.06,184.00,184.69,409305
09-Apr-19,185.30,185.69,185.30,185.57,409305
08-Apr-19,186.00,186.81,186.00,186.81,409305
05-Apr-19,188.02,188.19,188.00,188.19,409305
04-Apr-19,190.81,191.35,187.03,187.03,409305
03-Apr-19,186.35,187.90,186.35,187.90,409305
02-Apr-19,183.84,186.00,183.84,186.00,409305
01-Apr-19,185.00,186.20,185.00,185.41,409305
29-Mar-19,183.12,184.30,182.52,184.30,409305
28-Mar-19,186.45,186.45,181.90,183.12,409305
27-Mar-19,185.50,188.50,185.50,185.73,409305
26-Mar-19,185.42,185.42,183.28,184.11,409305
25-Mar-19,192.00,192.00,184.00,185.86,409305
22-Mar-19,189.44,190.05,189.19,189.19,409305
21-Mar-19,185.25,187.31,185.25,187.31,409305
20-Mar-19,183.22,183.22,183.22,183.22,409305
19-Mar-19,180.00,181.00,180.00,180.79,409305
18-Mar-19,181.65,181.65,180.40,180.40,409305
15-Mar-19,183.00,183.00,182.51,182.51,409305
14-Mar-19,184.10,184.10,184.02,184.02,409305
13-Mar-19,184.00,186.94,183.00,183.00,409305
12-Mar-19,183.00,183.00,182.54,182.54,409305
11-Mar-19,179.00,180.50,179.00,180.23,409305
08-Mar-19,177.00,178.00,177.00,178.00,409305
07-Mar-19,178.93,178.93,178.93,178.93,409305
06-Mar-19,180.68,180.68,178.20,178.48,409305
01-Mar-19,172.00,174.25,172.00,173.09,409305
*exoneração de responsabilidade