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
24/04/2024	0,40%	0,27	67,80	67,80	67,52	68,50	15M	1.501
23/04/2024	0,37%	0,25	67,53	67,47	67,47	68,20	4M	805
22/04/2024	0,67%	0,45	67,28	66,83	66,60	67,95	20M	4.161
19/04/2024	-2,41%	-1,65	66,83	68,20	66,24	68,34	6M	867
18/04/2024	0,56%	0,38	68,48	67,95	67,61	68,82	4M	1.015
17/04/2024	0,29%	0,20	68,10	67,90	67,74	68,50	20M	10.071
16/04/2024	1,71%	1,14	67,90	67,16	67,16	68,20	5M	1.359
15/04/2024	-1,17%	-0,79	66,76	68,36	66,76	68,89	8M	3.167
12/04/2024	-0,43%	-0,29	67,55	67,69	67,23	68,55	26M	2.338
11/04/2024	2,62%	1,73	67,84	66,37	66,12	67,84	8M	1.212
10/04/2024	1,16%	0,76	66,11	65,35	65,28	66,36	30M	10.753
09/04/2024	0,96%	0,62	65,35	65,20	64,79	66,19	36M	4.413
08/04/2024	0,19%	0,12	64,73	64,74	64,27	65,24	7M	3.222
05/04/2024	1,67%	1,06	64,61	63,00	62,82	64,78	5M	1.229
04/04/2024	-2,20%	-1,43	63,55	64,77	63,48	64,77	9M	1.050
03/04/2024	-0,15%	-0,10	64,98	65,24	64,70	65,65	6M	1.280
02/04/2024	-0,64%	-0,42	65,08	64,72	64,02	65,31	7M	1.430
01/04/2024	4,28%	2,69	65,50	63,40	63,07	65,68	14M	3.465
28/03/2024	0,48%	0,30	62,81	62,75	62,43	63,22	3M	1.914
27/03/2024	-0,30%	-0,19	62,51	62,88	61,87	63,12	4M	836
26/03/2024	0,97%	0,60	62,70	62,16	62,10	63,33	13M	1.636
25/03/2024	-1,49%	-0,94	62,10	62,50	61,32	62,76	15M	1.552
22/03/2024	3,01%	1,84	63,04	61,39	61,39	63,10	10M	1.548
21/03/2024	-0,57%	-0,35	61,20	61,86	60,88	63,20	6M	5.652
20/03/2024	-0,18%	-0,11	61,55	61,66	61,11	62,15	6M	2.726
19/03/2024	-0,06%	-0,04	61,66	62,14	61,11	62,49	5M	2.021
18/03/2024	5,15%	3,02	61,70	61,80	61,61	63,31	18M	2.386
15/03/2024	-1,26%	-0,75	58,68	59,50	58,25	59,59	5M	3.083
14/03/2024	2,73%	1,58	59,43	58,12	57,97	59,70	13M	1.734
13/03/2024	0,70%	0,40	57,85	57,35	57,31	58,50	8M	947
12/03/2024	0,79%	0,45	57,45	56,96	56,52	57,89	13M	2.250
11/03/2024	0,64%	0,36	57,00	56,47	56,34	57,53	11M	1.480
08/03/2024	2,15%	1,19	56,64	55,50	55,50	57,21	14M	1.722
07/03/2024	2,88%	1,55	55,45	54,01	54,01	55,47	14M	2.971
06/03/2024	-1,30%	-0,71	53,90	54,95	53,80	55,00	6M	1.792
05/03/2024	-0,89%	-0,49	54,61	54,81	53,83	54,94	27M	2.739
04/03/2024	-2,32%	-1,31	55,10	56,40	54,32	56,40	23M	1.987
01/03/2024	-1,90%	-1,09	56,41	57,42	56,41	57,45	13M	3.381
29/02/2024	2,20%	1,24	57,50	56,27	56,27	57,65	7M	2.481
28/02/2024	-1,59%	-0,91	56,26	57,01	56,04	57,06	16M	1.877
27/02/2024	0,28%	0,16	57,17	57,42	56,46	57,53	9M	1.649
26/02/2024	-4,51%	-2,69	57,01	59,30	57,01	59,50	27M	2.517
23/02/2024	0,15%	0,09	59,70	59,62	59,55	60,16	5M	2.069
22/02/2024	2,05%	1,20	59,61	59,46	58,88	60,00	16M	3.547
21/02/2024	0,71%	0,41	58,41	57,78	57,56	58,78	11M	2.769
20/02/2024	0,33%	0,19	58,00	58,12	57,28	58,44	6M	1.598
19/02/2024	-0,82%	-0,48	57,81	58,29	57,74	58,62	2M	1.193
16/02/2024	-1,22%	-0,72	58,29	59,21	57,94	59,45	11M	3.277
15/02/2024	-2,94%	-1,79	59,01	59,70	58,15	59,70	12M	2.465
14/02/2024	-1,47%	-0,91	60,80	59,92	59,72	60,80	3M	1.107
09/02/2024	2,34%	1,41	61,71	60,91	60,68	61,74	9M	1.434
08/02/2024	0,25%	0,15	60,30	60,40	60,07	60,90	14M	1.603
07/02/2024	1,45%	0,86	60,15	59,60	59,50	60,26	4M	1.251
06/02/2024	-0,37%	-0,22	59,29	59,79	59,15	60,25	3M	2.095
05/02/2024	0,24%	0,14	59,51	59,38	59,38	60,74	13M	1.708
02/02/2024	2,61%	1,51	59,37	58,34	56,38	59,37	26M	1.828
01/02/2024	0,09%	0,05	57,86	58,62	57,64	58,80	6M	4.326
31/01/2024	-3,78%	-2,27	57,81	59,32	57,81	59,48	14M	2.050
30/01/2024	-4,41%	-2,77	60,08	62,85	60,08	63,50	12M	1.475
29/01/2024	1,21%	0,75	62,85	62,42	62,19	63,31	6M	1.101
26/01/2024	-0,56%	-0,35	62,10	62,34	61,90	62,50	13M	3.093
25/01/2024	2,80%	1,70	62,45	61,50	61,30	62,77	7M	1.023
24/01/2024	-0,12%	-0,07	60,75	60,82	60,62	61,43	4M	1.762
23/01/2024	0,18%	0,11	60,82	60,65	60,21	61,09	2M	683
22/01/2024	1,12%	0,67	60,71	60,58	60,32	61,20	6M	2.561
19/01/2024	1,49%	0,88	60,04	59,20	59,19	60,18	7M	1.308
18/01/2024	2,12%	1,23	59,16	58,45	58,45	59,35	5M	2.482
17/01/2024	-0,65%	-0,38	57,93	58,50	57,26	58,50	6M	2.072
16/01/2024	1,34%	0,77	58,31	57,89	57,76	58,84	4M	2.600
15/01/2024	-0,17%	-0,10	57,54	57,64	57,17	58,27	3M	2.440
12/01/2024	-0,24%	-0,14	57,64	57,42	57,19	57,95	4M	2.688
11/01/2024	-0,62%	-0,36	57,78	57,85	57,20	58,83	17M	3.998
10/01/2024	0,94%	0,54	58,14	57,56	57,23	58,37	13M	2.896
09/01/2024	2,66%	1,49	57,60	56,11	56,11	57,75	5M	2.294
08/01/2024	1,45%	0,80	56,11	55,54	55,26	56,43	5M	7.866
05/01/2024	-0,49%	-0,27	55,31	55,87	54,94	55,93	3M	2.070
04/01/2024	-2,22%	-1,26	55,58	56,84	55,58	57,13	5M	589
03/01/2024	-0,02%	-0,01	56,84	56,44	56,10	57,21	3M	1.586
02/01/2024	0,99%	0,56	56,85	56,28	55,61	56,85	4M	873
28/12/2023	-0,27%	-0,15	56,29	56,96	56,29	56,98	2M	502
27/12/2023	-0,76%	-0,43	56,44	56,87	56,29	57,20	3M	967
26/12/2023	-0,65%	-0,37	56,87	57,24	56,73	57,55	3M	3.773
22/12/2023	0,42%	0,24	57,24	57,00	56,95	57,52	6M	1.140
21/12/2023	-0,23%	-0,13	57,00	56,83	56,49	57,27	3M	662
20/12/2023	3,50%	1,93	57,13	55,80	55,80	57,58	10M	2.459
19/12/2023	-0,72%	-0,40	55,20	55,46	55,13	55,72	3M	1.039
18/12/2023	2,21%	1,20	55,60	54,55	54,34	56,37	6M	1.962
15/12/2023	1,28%	0,69	54,40	54,10	53,94	54,80	5M	1.363
14/12/2023	-0,61%	-0,33	53,71	54,20	53,06	54,55	11M	1.736
13/12/2023	-1,17%	-0,64	54,04	54,86	54,04	55,43	7M	2.015
12/12/2023	-1,03%	-0,57	54,68	54,60	54,18	54,90	11M	1.824
11/12/2023	-0,23%	-0,13	55,25	55,06	54,35	55,29	4M	996
08/12/2023	-1,14%	-0,64	55,38	55,73	54,99	55,80	6M	4.481
07/12/2023	5,70%	3,02	56,02	54,08	54,08	56,64	8M	1.291
06/12/2023	-1,16%	-0,62	53,00	53,62	53,00	53,83	1M	955
05/12/2023	1,00%	0,53	53,62	53,09	52,91	54,51	4M	2.019
04/12/2023	-0,51%	-0,27	53,09	53,36	52,55	53,45	4M	768
01/12/2023	-1,50%	-0,81	53,36	54,20	53,22	54,44	4M	2.448
30/11/2023	-2,29%	-1,27	54,17	55,44	53,88	55,86	5M	2.021
29/11/2023	-0,47%	-0,26	55,44	56,02	55,03	56,45	13M	1.037
28/11/2023	-0,84%	-0,47	55,70	55,64	55,11	55,70	3M	1.514
27/11/2023	1,03%	0,57	56,17	55,60	55,29	56,30	17M	782
24/11/2023	-1,19%	-0,67	55,60	56,31	55,60	56,63	6M	629
23/11/2023	-0,30%	-0,17	56,27	56,80	56,08	56,85	1M	688
22/11/2023	1,40%	0,78	56,44	55,67	55,67	56,80	7M	1.076
21/11/2023	0,74%	0,41	55,66	55,55	55,14	56,05	7M	1.173
20/11/2023	0,27%	0,15	55,25	55,00	54,23	55,25	10M	1.958
17/11/2023	-0,60%	-0,33	55,10	55,43	54,54	55,61	5M	2.267
16/11/2023	2,65%	1,43	55,43	54,71	54,34	55,65	5M	1.309
14/11/2023	0,20%	0,11	54,00	54,00	53,82	54,95	5M	2.358
13/11/2023	-0,57%	-0,31	53,89	54,20	53,89	54,46	6M	2.005
10/11/2023	1,38%	0,74	54,20	53,46	53,15	54,30	3M	1.542
09/11/2023	-1,62%	-0,88	53,46	54,34	53,46	54,34	3M	849
08/11/2023	2,32%	1,23	54,34	53,29	53,21	54,34	4M	1.494
07/11/2023	-0,28%	-0,15	53,11	53,25	52,76	53,50	4M	1.427
06/11/2023	1,27%	0,67	53,26	52,60	52,59	53,26	2M	1.566
03/11/2023	0,92%	0,48	52,59	52,25	52,10	52,83	3M	771
01/11/2023	0,37%	0,19	52,11	52,32	51,84	52,55	5M	3.291
31/10/2023	-0,46%	-0,24	51,92	52,25	51,64	52,80	6M	1.117
30/10/2023	2,19%	1,12	52,16	51,08	50,98	52,66	6M	1.809
27/10/2023	-0,22%	-0,11	51,04	51,14	49,52	51,14	12M	1.846
26/10/2023	-1,92%	-1,00	51,15	51,43	50,64	51,82	9M	2.793
25/10/2023	-4,31%	-2,35	52,15	54,07	52,15	54,26	25M	2.192
24/10/2023	-4,80%	-2,75	54,50	57,99	54,50	58,03	12M	1.716
23/10/2023	0,44%	0,25	57,25	56,66	56,15	57,54	18M	848
20/10/2023	-1,62%	-0,94	57,00	58,12	56,74	58,12	2M	1.100
19/10/2023	-0,36%	-0,21	57,94	58,45	57,85	58,85	3M	584
18/10/2023	-0,51%	-0,30	58,15	58,44	57,86	59,23	1M	883
17/10/2023	0,17%	0,10	58,45	58,35	57,88	58,55	3M	865
16/10/2023	0,26%	0,15	58,35	58,20	58,19	58,79	3M	879
13/10/2023	-1,59%	-0,94	58,20	58,23	57,80	58,98	2M	423
11/10/2023	1,67%	0,97	59,14	58,03	58,03	59,38	3M	1.412
10/10/2023	-1,42%	-0,84	58,17	59,01	58,17	59,07	3M	1.289
09/10/2023	-	-	59,01	58,75	58,37	59,41	3M	1.004

Date,Open,High,Low,Close,Volume
24-Apr-24,67.80,68.50,67.52,67.80,15323809
23-Apr-24,67.47,68.20,67.47,67.53,4010895
22-Apr-24,66.83,67.95,66.60,67.28,20096719
19-Apr-24,68.20,68.34,66.24,66.83,5566316
18-Apr-24,67.95,68.82,67.61,68.48,4230208
17-Apr-24,67.90,68.50,67.74,68.10,19916148
16-Apr-24,67.16,68.20,67.16,67.90,4803562
15-Apr-24,68.36,68.89,66.76,66.76,7872714
12-Apr-24,67.69,68.55,67.23,67.55,25548141
11-Apr-24,66.37,67.84,66.12,67.84,8042343
10-Apr-24,65.35,66.36,65.28,66.11,30004172
09-Apr-24,65.20,66.19,64.79,65.35,36398332
08-Apr-24,64.74,65.24,64.27,64.73,7265942
05-Apr-24,63.00,64.78,62.82,64.61,5056437
04-Apr-24,64.77,64.77,63.48,63.55,8614273
03-Apr-24,65.24,65.65,64.70,64.98,6422492
02-Apr-24,64.72,65.31,64.02,65.08,6639029
01-Apr-24,63.40,65.68,63.07,65.50,14277589
28-Mar-24,62.75,63.22,62.43,62.81,2636327
27-Mar-24,62.88,63.12,61.87,62.51,3853135
26-Mar-24,62.16,63.33,62.10,62.70,13041890
25-Mar-24,62.50,62.76,61.32,62.10,14761137
22-Mar-24,61.39,63.10,61.39,63.04,9545736
21-Mar-24,61.86,63.20,60.88,61.20,6047475
20-Mar-24,61.66,62.15,61.11,61.55,5911331
19-Mar-24,62.14,62.49,61.11,61.66,5474422
18-Mar-24,61.80,63.31,61.61,61.70,18205479
15-Mar-24,59.50,59.59,58.25,58.68,5482638
14-Mar-24,58.12,59.70,57.97,59.43,12593470
13-Mar-24,57.35,58.50,57.31,57.85,7532905
12-Mar-24,56.96,57.89,56.52,57.45,12654881
11-Mar-24,56.47,57.53,56.34,57.00,10712022
08-Mar-24,55.50,57.21,55.50,56.64,14306252
07-Mar-24,54.01,55.47,54.01,55.45,14022143
06-Mar-24,54.95,55.00,53.80,53.90,6021400
05-Mar-24,54.81,54.94,53.83,54.61,26951051
04-Mar-24,56.40,56.40,54.32,55.10,23018699
01-Mar-24,57.42,57.45,56.41,56.41,12712344
29-Feb-24,56.27,57.65,56.27,57.50,6879482
28-Feb-24,57.01,57.06,56.04,56.26,16142166
27-Feb-24,57.42,57.53,56.46,57.17,8978342
26-Feb-24,59.30,59.50,57.01,57.01,26948012
23-Feb-24,59.62,60.16,59.55,59.70,5263180
22-Feb-24,59.46,60.00,58.88,59.61,15615805
21-Feb-24,57.78,58.78,57.56,58.41,10853562
20-Feb-24,58.12,58.44,57.28,58.00,6213273
19-Feb-24,58.29,58.62,57.74,57.81,1524551
16-Feb-24,59.21,59.45,57.94,58.29,10800892
15-Feb-24,59.70,59.70,58.15,59.01,12333595
14-Feb-24,59.92,60.80,59.72,60.80,3249241
09-Feb-24,60.91,61.74,60.68,61.71,8674337
08-Feb-24,60.40,60.90,60.07,60.30,13640132
07-Feb-24,59.60,60.26,59.50,60.15,3722354
06-Feb-24,59.79,60.25,59.15,59.29,3325853
05-Feb-24,59.38,60.74,59.38,59.51,13151807
02-Feb-24,58.34,59.37,56.38,59.37,26452823
01-Feb-24,58.62,58.80,57.64,57.86,5758057
31-Jan-24,59.32,59.48,57.81,57.81,13859845
30-Jan-24,62.85,63.50,60.08,60.08,12199051
29-Jan-24,62.42,63.31,62.19,62.85,5918812
26-Jan-24,62.34,62.50,61.90,62.10,13014269
25-Jan-24,61.50,62.77,61.30,62.45,7132558
24-Jan-24,60.82,61.43,60.62,60.75,4194219
23-Jan-24,60.65,61.09,60.21,60.82,2020314
22-Jan-24,60.58,61.20,60.32,60.71,5619874
19-Jan-24,59.20,60.18,59.19,60.04,6614728
18-Jan-24,58.45,59.35,58.45,59.16,4754121
17-Jan-24,58.50,58.50,57.26,57.93,5816245
16-Jan-24,57.89,58.84,57.76,58.31,4315846
15-Jan-24,57.64,58.27,57.17,57.54,2878509
12-Jan-24,57.42,57.95,57.19,57.64,3951626
11-Jan-24,57.85,58.83,57.20,57.78,17423303
10-Jan-24,57.56,58.37,57.23,58.14,12853779
09-Jan-24,56.11,57.75,56.11,57.60,4858206
08-Jan-24,55.54,56.43,55.26,56.11,5095426
05-Jan-24,55.87,55.93,54.94,55.31,3408174
04-Jan-24,56.84,57.13,55.58,55.58,4842361
03-Jan-24,56.44,57.21,56.10,56.84,3352942
02-Jan-24,56.28,56.85,55.61,56.85,3723641
28-Dec-23,56.96,56.98,56.29,56.29,2068145
27-Dec-23,56.87,57.20,56.29,56.44,2929582
26-Dec-23,57.24,57.55,56.73,56.87,2628646
22-Dec-23,57.00,57.52,56.95,57.24,6424874
21-Dec-23,56.83,57.27,56.49,57.00,2627999
20-Dec-23,55.80,57.58,55.80,57.13,9719954
19-Dec-23,55.46,55.72,55.13,55.20,3347245
18-Dec-23,54.55,56.37,54.34,55.60,5982529
15-Dec-23,54.10,54.80,53.94,54.40,4868381
14-Dec-23,54.20,54.55,53.06,53.71,11237274
13-Dec-23,54.86,55.43,54.04,54.04,7075784
12-Dec-23,54.60,54.90,54.18,54.68,10781972
11-Dec-23,55.06,55.29,54.35,55.25,3805921
08-Dec-23,55.73,55.80,54.99,55.38,5558503
07-Dec-23,54.08,56.64,54.08,56.02,8215063
06-Dec-23,53.62,53.83,53.00,53.00,1268305
05-Dec-23,53.09,54.51,52.91,53.62,3772460
04-Dec-23,53.36,53.45,52.55,53.09,3843451
01-Dec-23,54.20,54.44,53.22,53.36,4414690
30-Nov-23,55.44,55.86,53.88,54.17,5467486
29-Nov-23,56.02,56.45,55.03,55.44,13035545
28-Nov-23,55.64,55.70,55.11,55.70,2745288
27-Nov-23,55.60,56.30,55.29,56.17,16803297
24-Nov-23,56.31,56.63,55.60,55.60,6487197
23-Nov-23,56.80,56.85,56.08,56.27,1406256
22-Nov-23,55.67,56.80,55.67,56.44,7129792
21-Nov-23,55.55,56.05,55.14,55.66,6996370
20-Nov-23,55.00,55.25,54.23,55.25,10020666
17-Nov-23,55.43,55.61,54.54,55.10,4702437
16-Nov-23,54.71,55.65,54.34,55.43,4704448
14-Nov-23,54.00,54.95,53.82,54.00,5313183
13-Nov-23,54.20,54.46,53.89,53.89,5603450
10-Nov-23,53.46,54.30,53.15,54.20,3323747
09-Nov-23,54.34,54.34,53.46,53.46,3022102
08-Nov-23,53.29,54.34,53.21,54.34,4149751
07-Nov-23,53.25,53.50,52.76,53.11,3516379
06-Nov-23,52.60,53.26,52.59,53.26,2163325
03-Nov-23,52.25,52.83,52.10,52.59,3363727
01-Nov-23,52.32,52.55,51.84,52.11,4820866
31-Oct-23,52.25,52.80,51.64,51.92,5565231
30-Oct-23,51.08,52.66,50.98,52.16,6225886
27-Oct-23,51.14,51.14,49.52,51.04,12455888
26-Oct-23,51.43,51.82,50.64,51.15,8957258
25-Oct-23,54.07,54.26,52.15,52.15,24574659
24-Oct-23,57.99,58.03,54.50,54.50,12416371
23-Oct-23,56.66,57.54,56.15,57.25,18095915
20-Oct-23,58.12,58.12,56.74,57.00,2197878
19-Oct-23,58.45,58.85,57.85,57.94,3488054
18-Oct-23,58.44,59.23,57.86,58.15,1454786
17-Oct-23,58.35,58.55,57.88,58.45,2679544
16-Oct-23,58.20,58.79,58.19,58.35,3434183
13-Oct-23,58.23,58.98,57.80,58.20,2401563
11-Oct-23,58.03,59.38,58.03,59.14,3141951
10-Oct-23,59.01,59.07,58.17,58.17,2884707
09-Oct-23,58.75,59.41,58.37,59.01,2772955

*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