ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: GOGL34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/20203,88%9,16245,01233,00229,99245,019M100
27/02/2020-5,34%-13,30235,85244,95235,85245,002M27
26/02/2020-4,76%-12,45249,15250,20246,75250,503M38
21/02/2020-2,21%-5,92261,60267,52260,12267,523M22
20/02/20200,17%0,45267,52266,70266,18267,523M7
19/02/20200,32%0,84267,07268,56265,00269,295M35
18/02/20200,21%0,57266,23265,66263,00267,303M36
17/02/20201,37%3,59265,66275,88265,66275,8885K3
14/02/2020-1,04%-2,76262,07260,30260,30262,501M9
13/02/2020-0,21%-0,57264,83264,00263,54265,011M5
12/02/20200,92%2,43265,40265,39262,60265,401M9
11/02/20200,59%1,55262,97261,56261,56263,832M7
10/02/20201,80%4,62261,42259,50258,54261,422M9
07/02/20201,09%2,77256,80256,22254,56256,80307K4
06/02/20203,33%8,19254,03245,84245,84254,03854K7
05/02/2020-0,13%-0,32245,84246,16243,60246,601M10
04/02/2020-1,74%-4,35246,16243,29241,00246,164M10
03/02/20201,87%4,60250,51248,70247,00252,273M14
31/01/20200,35%0,85245,91247,17245,91247,17766K5
30/01/2020-0,95%-2,34245,06246,00245,06247,801M7
29/01/20201,19%2,90247,40246,90244,66247,40885K5
28/01/20201,62%3,90244,50240,60240,60245,701M7
27/01/2020-2,20%-5,40240,60239,13239,13242,262M8
24/01/2020-1,14%-2,84246,00247,80245,09250,502M20
23/01/2020-0,46%-1,14248,84247,93247,22249,522M15
22/01/2020-0,49%-1,22249,98251,81248,40251,812M8
21/01/20201,59%3,94251,20250,42248,50251,20400K5
17/01/20202,30%5,57247,26245,70243,90247,50884K12
16/01/20200,27%0,64241,69241,50241,50243,60436K8
15/01/20201,71%4,05241,05239,82239,82241,801M12
14/01/2020-0,92%-2,21237,00239,38236,80239,38976K13
13/01/20201,58%3,73239,21236,99236,99239,211M12
10/01/20201,06%2,48235,48234,89232,90235,802M21
09/01/20201,66%3,80233,00231,97231,50233,102M9
08/01/20200,30%0,69229,20228,00228,00229,472M14
07/01/20200,31%0,71228,51227,69226,75229,354M6
06/01/20202,20%4,90227,80221,70221,70227,802M9
03/01/20200,80%1,78222,90221,12220,00223,50665K11
02/01/20202,47%5,32221,12221,97218,84221,972M6
30/12/2019-2,10%-4,62215,80217,66215,00217,662M4
27/12/2019-0,55%-1,23220,42221,22220,00222,283M5
26/12/20190,10%0,22221,65220,65219,00221,65728K5
23/12/2019-1,07%-2,40221,43223,20220,57223,202M9
20/12/20192,35%5,14223,83222,75221,45224,00957K10
19/12/2019-1,02%-2,26218,69220,95218,69220,95904K6
18/12/20190,77%1,69220,95221,06219,70221,701M12
17/12/2019-1,33%-2,95219,26221,65218,90221,652M5
16/12/2019-0,18%-0,39222,21222,54221,41222,541M6
13/12/20191,78%3,90222,60221,59220,96222,601M4
12/12/2019-1,55%-3,45218,70221,25218,70221,251M4
11/12/2019-0,56%-1,26222,15223,50221,73223,502M9
10/12/2019-0,04%-0,09223,41223,05223,05223,54491K5
09/12/20190,38%0,85223,50223,33223,00224,04737K5
06/12/20190,64%1,41222,65223,46222,65225,002M11
05/12/2019-0,28%-0,63221,24223,23220,00224,782M6
04/12/20192,19%4,75221,87219,00218,87221,87886K8
03/12/20190,03%0,07217,12212,72212,72217,12672K6
02/12/2019-2,15%-4,76217,05221,81216,78221,812M13
29/11/2019-1,33%-3,00221,81222,45221,31222,45642K3
27/11/20190,59%1,31224,81224,20223,00224,81918K7
26/11/20191,31%2,90223,50223,78222,72224,99424K5
25/11/20191,37%2,99220,60219,50219,30220,943M4
22/11/2019-0,99%-2,18217,61217,95217,24218,202M6
21/11/2019-0,65%-1,43219,79217,99217,99219,79615K4
19/11/2019-1,22%-2,73221,22224,40221,22224,40709K4
18/11/20191,93%4,25223,95221,95221,95223,95822K3
14/11/20190,81%1,77219,70217,93217,93219,70657K4
13/11/20190,45%0,97217,93216,96216,96217,93566K2
12/11/20190,29%0,63216,96217,65216,96217,65130K2
11/11/2019-0,68%-1,49216,33216,31214,38216,33668K5
08/11/20191,45%3,11217,82218,18217,82218,40610K6
07/11/20191,76%3,71214,71213,15213,15217,201M9
06/11/20191,95%4,04211,00209,99209,50211,55295K5
05/11/20190,48%0,98206,96206,10206,10207,62166K6
04/11/20191,27%2,58205,98204,30204,30207,911M6
01/11/20190,77%1,55203,40202,50200,65203,402M9
31/10/2019-0,44%-0,89201,85202,74201,85202,742M3
30/10/20190,41%0,82202,74202,66202,66203,851M3
29/10/2019-2,03%-4,18201,92201,92201,92201,922M1
28/10/20191,54%3,13206,10203,03203,03206,60926K9
25/10/2019-0,36%-0,73202,97203,61202,97203,61569K3
24/10/20190,83%1,67203,70202,00202,00203,70427K3
23/10/20190,34%0,68202,03204,59202,03204,59853K4
22/10/2019-2,43%-5,01201,35203,70201,35206,361M9
21/10/20190,27%0,56206,36207,60206,36207,60557K3
18/10/2019-0,45%-0,93205,80207,10205,80207,10206K2
16/10/20190,10%0,21206,73206,52206,52206,732M2
15/10/20192,17%4,39206,52204,53204,53206,52927K5
14/10/20190,50%1,01202,13202,13202,13202,132M1
11/10/20190,69%1,37201,12199,99199,99201,12181K2
10/10/20191,31%2,59199,75198,40198,40199,75180K2
09/10/20190,52%1,02197,16196,63196,63197,16984K2
08/10/2019-1,26%-2,51196,14190,01190,01196,14391K3
07/10/20190,84%1,66198,65198,65198,65198,6599K1
04/10/20191,23%2,39196,99197,15196,99197,15571K2
03/10/2019-0,71%-1,40194,60194,40193,41194,6078K4
02/10/2019-2,44%-4,90196,00196,00195,90196,00744K4
01/10/2019-1,41%-2,87200,90207,47200,90207,47304K5
30/09/20190,28%0,57203,77202,49202,49204,001M5
27/09/2019-1,96%-4,07203,20203,95203,20203,95793K2
26/09/2019-0,27%-0,57207,27204,90204,50207,272M9
25/09/20192,80%5,67207,84206,50206,17207,844M3
24/09/2019-1,75%-3,61202,17207,20202,17207,20836K4
23/09/2019-0,51%-1,05205,78204,64204,64206,16820K4
19/09/20192,45%4,95206,83204,80204,80206,83390K5
18/09/20190,89%1,79201,88201,79201,79201,88444K2
17/09/2019-1,20%-2,43200,09200,73200,09200,73461K3
16/09/20190,06%0,12202,52201,44201,44202,52182K3
13/09/20190,83%1,66202,40201,54201,54202,40162K2
12/09/20191,84%3,63200,74199,00199,00202,04482K5
11/09/2019-0,21%-0,41197,11196,70196,70197,50453K5
10/09/20190,22%0,43197,52199,00196,17199,00649K5
09/09/2019-0,40%-0,80197,09197,20196,00197,88651K6
06/09/2019-0,10%-0,19197,89198,15195,00198,15573K5
05/09/20191,91%3,72198,08196,20196,20198,80752K5
04/09/20190,04%0,08194,36194,60193,80194,60350K5
03/09/2019-1,81%-3,59194,28196,00194,28196,60665K7
30/08/2019-0,42%-0,84197,87195,57195,57197,87745K4
29/08/20192,20%4,27198,71199,27197,80199,27872K7
27/08/20190,38%0,74194,44194,44194,44194,44175K1
26/08/20191,54%2,93193,70190,77190,77194,00793K7
23/08/2019-1,98%-3,85190,77189,55189,55191,20420K3
22/08/20191,79%3,42194,62193,80192,00194,623M9
21/08/20190,36%0,68191,20191,55191,20192,272M3
20/08/2019-2,23%-4,35190,52192,25190,52192,252M10
19/08/20192,89%5,48194,87195,00194,50195,00350K5
16/08/20192,15%3,99189,39188,08188,08189,39453K2
15/08/2019-1,70%-3,21185,40189,20185,40189,203M5
14/08/2019-0,41%-0,77188,61187,40187,40189,082M5
13/08/20191,20%2,25189,38188,46188,46189,806M6
12/08/20190,01%0,01187,13187,40187,13189,60565K8
09/08/2019-0,57%-1,08187,12187,93187,12189,00566K8
08/08/20190,35%0,65188,20188,89188,20188,89717K2
07/08/2019--187,55186,96186,40187,552M8


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br