Cotação atual, histórico e gráfico do papel: GOGL35
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 |
| 17/04/2019 | 2,63% | 5,05 | 196,80 | 196,80 | 196,80 | 196,80 | 39K | 1 |
| 16/04/2019 | 0,93% | 1,76 | 191,75 | 191,75 | 191,75 | 191,75 | 19K | 1 |
| 12/04/2019 | 2,04% | 3,80 | 189,99 | 188,00 | 188,00 | 189,99 | 678K | 4 |
| 08/04/2019 | -0,23% | -0,43 | 186,19 | 185,61 | 185,61 | 186,19 | 56K | 2 |
| 05/04/2019 | -1,70% | -3,23 | 186,62 | 186,62 | 186,62 | 186,62 | 19K | 1 |
| 04/04/2019 | 2,46% | 4,55 | 189,85 | 189,99 | 189,85 | 189,99 | 190K | 2 |
| 02/04/2019 | 0,27% | 0,49 | 185,30 | 181,93 | 181,93 | 185,30 | 239K | 3 |
| 01/04/2019 | 0,68% | 1,24 | 184,81 | 184,81 | 184,81 | 184,81 | 74K | 1 |
| 29/03/2019 | 1,27% | 2,31 | 183,57 | 183,57 | 183,57 | 183,57 | 220K | 1 |
| 28/03/2019 | -1,31% | -2,40 | 181,26 | 187,80 | 181,26 | 187,80 | 146K | 3 |
| 27/03/2019 | 0,21% | 0,38 | 183,66 | 183,66 | 183,66 | 183,66 | 257K | 3 |
| 26/03/2019 | -0,27% | -0,50 | 183,28 | 180,35 | 180,35 | 183,28 | 253K | 2 |
| 25/03/2019 | -3,70% | -7,06 | 183,78 | 183,78 | 183,78 | 183,78 | 92K | 1 |
| 22/03/2019 | 2,61% | 4,86 | 190,84 | 190,84 | 190,84 | 190,84 | 95K | 1 |
| 21/03/2019 | 3,62% | 6,49 | 185,98 | 185,98 | 185,98 | 185,98 | 186K | 10 |
| 18/03/2019 | -1,00% | -1,82 | 179,49 | 181,11 | 178,78 | 181,11 | 162K | 3 |
| 15/03/2019 | -2,41% | -4,48 | 181,31 | 181,31 | 181,31 | 181,31 | 36K | 1 |
| 13/03/2019 | 1,80% | 3,29 | 185,79 | 185,79 | 185,79 | 185,79 | 19K | 1 |
| 12/03/2019 | 1,80% | 3,23 | 182,50 | 182,50 | 182,50 | 182,50 | 18K | 1 |
| 11/03/2019 | 1,32% | 2,34 | 179,27 | 178,96 | 178,96 | 179,27 | 1M | 2 |
| 08/03/2019 | -0,71% | -1,26 | 176,93 | 176,93 | 176,93 | 176,93 | 18K | 1 |
| 06/03/2019 | 6,11% | 10,26 | 178,19 | 178,19 | 178,19 | 178,19 | 53K | 1 |
| 28/02/2019 | 1,90% | 3,13 | 167,93 | 167,93 | 167,93 | 167,93 | 17K | 1 |
| 22/02/2019 | 0,26% | 0,43 | 164,80 | 164,80 | 164,80 | 164,80 | 33K | 1 |
| 21/02/2019 | -1,07% | -1,78 | 164,37 | 164,20 | 164,20 | 164,37 | 378K | 2 |
| 19/02/2019 | 0,25% | 0,41 | 166,15 | 166,15 | 166,15 | 166,15 | 748K | 1 |
| 15/02/2019 | -1,89% | -3,19 | 165,74 | 165,74 | 165,74 | 165,74 | 116K | 1 |
| 13/02/2019 | 1,46% | 2,43 | 168,93 | 168,93 | 168,93 | 168,93 | 51K | 1 |
| 12/02/2019 | 1,29% | 2,12 | 166,50 | 165,70 | 165,70 | 166,50 | 232K | 2 |
| 11/02/2019 | -0,92% | -1,52 | 164,38 | 163,64 | 163,64 | 164,38 | 66K | 2 |
| 06/02/2019 | -0,11% | -0,18 | 165,90 | 167,10 | 165,90 | 167,10 | 2M | 2 |
| 05/02/2019 | 0,23% | 0,38 | 166,08 | 166,08 | 166,08 | 166,08 | 17K | 1 |
| 04/02/2019 | 2,22% | 3,60 | 165,70 | 163,28 | 163,28 | 165,70 | 1M | 2 |
| 01/02/2019 | 3,05% | 4,80 | 162,10 | 162,10 | 162,10 | 162,10 | 16K | 1 |
| 29/01/2019 | -3,01% | -4,89 | 157,30 | 157,49 | 157,30 | 157,95 | 126K | 3 |
| 28/01/2019 | 0,61% | 0,98 | 162,19 | 162,19 | 162,19 | 162,19 | 65K | 1 |
| 24/01/2019 | -0,79% | -1,29 | 161,21 | 161,37 | 159,91 | 161,37 | 3M | 3 |
| 22/01/2019 | -1,17% | -1,93 | 162,50 | 164,43 | 162,50 | 164,43 | 325K | 2 |
| 21/01/2019 | 0,12% | 0,20 | 164,43 | 164,43 | 164,43 | 164,43 | 16K | 1 |
| 18/01/2019 | 1,91% | 3,08 | 164,23 | 165,29 | 164,23 | 165,29 | 33K | 2 |
| 17/01/2019 | -0,03% | -0,05 | 161,15 | 161,15 | 161,15 | 161,15 | 48K | 1 |
| 16/01/2019 | 4,36% | 6,73 | 161,20 | 161,20 | 161,20 | 161,20 | 16K | 1 |
| 14/01/2019 | -1,14% | -1,78 | 154,47 | 154,47 | 154,47 | 154,47 | 185K | 1 |
| 11/01/2019 | -0,86% | -1,35 | 156,25 | 157,00 | 156,03 | 157,01 | 533K | 4 |
| 10/01/2019 | -0,88% | -1,40 | 157,60 | 159,00 | 157,60 | 159,00 | 63K | 4 |
| 09/01/2019 | -0,30% | -0,48 | 159,00 | 158,60 | 158,60 | 159,00 | 175K | 5 |
| 08/01/2019 | 0,96% | 1,51 | 159,48 | 162,00 | 158,49 | 162,00 | 159K | 3 |
| 04/01/2019 | 1,34% | 2,09 | 157,97 | 157,97 | 157,97 | 157,97 | 16K | 1 |
| 03/01/2019 | -2,98% | -4,78 | 155,88 | 155,88 | 155,88 | 155,88 | 156K | 10 |
| 02/01/2019 | 4,99% | 7,63 | 160,66 | 160,66 | 160,66 | 160,66 | 289K | 1 |
| 21/12/2018 | -2,22% | -3,48 | 153,03 | 154,38 | 153,03 | 154,38 | 293K | 2 |
| 20/12/2018 | -1,54% | -2,44 | 156,51 | 156,51 | 156,51 | 156,51 | 407K | 1 |
| 17/12/2018 | -3,00% | -4,91 | 158,95 | 158,87 | 158,87 | 158,95 | 79K | 2 |
| 14/12/2018 | -0,21% | -0,34 | 163,86 | 163,86 | 163,86 | 163,86 | 82K | 1 |
| 13/12/2018 | -0,77% | -1,28 | 164,20 | 164,20 | 164,20 | 164,20 | 66K | 1 |
| 12/12/2018 | 1,74% | 2,83 | 165,48 | 165,48 | 165,48 | 165,48 | 66K | 1 |
| 10/12/2018 | -1,27% | -2,10 | 162,65 | 162,35 | 162,35 | 162,65 | 228K | 2 |
| 04/12/2018 | -3,09% | -5,26 | 164,75 | 164,73 | 164,73 | 164,75 | 82K | 2 |
| 03/12/2018 | 1,08% | 1,81 | 170,01 | 170,01 | 170,01 | 170,01 | 2M | 1 |
| 30/11/2018 | 1,05% | 1,75 | 168,20 | 166,98 | 166,98 | 168,20 | 117K | 2 |
| 28/11/2018 | 1,99% | 3,25 | 166,45 | 162,85 | 162,85 | 166,45 | 98K | 2 |
| 26/11/2018 | 2,59% | 4,12 | 163,20 | 162,00 | 162,00 | 163,20 | 2M | 4 |
| 23/11/2018 | 0,11% | 0,18 | 159,08 | 159,08 | 159,08 | 159,08 | 64K | 1 |
| 21/11/2018 | 1,40% | 2,20 | 158,90 | 158,90 | 158,90 | 158,90 | 64K | 1 |
| 14/11/2018 | -0,78% | -1,23 | 156,70 | 156,76 | 156,60 | 156,76 | 1M | 3 |
| 13/11/2018 | 1,37% | 2,13 | 157,93 | 157,93 | 157,93 | 157,93 | 16K | 1 |
| 12/11/2018 | -2,07% | -3,30 | 155,80 | 157,42 | 155,80 | 157,42 | 220K | 2 |
| 09/11/2018 | 1,13% | 1,77 | 159,10 | 157,47 | 157,47 | 159,10 | 47K | 2 |
| 06/11/2018 | 2,22% | 3,42 | 157,33 | 157,33 | 157,33 | 157,33 | 63K | 1 |
| 05/11/2018 | -3,81% | -6,09 | 153,91 | 153,16 | 153,16 | 153,91 | 77K | 3 |
| 31/10/2018 | 4,74% | 7,24 | 160,00 | 160,00 | 160,00 | 160,00 | 48K | 1 |
| 30/10/2018 | 1,59% | 2,39 | 152,76 | 148,70 | 148,70 | 152,76 | 135K | 2 |
| 29/10/2018 | -3,97% | -6,22 | 150,37 | 152,34 | 150,37 | 152,34 | 889K | 3 |
| 26/10/2018 | -0,83% | -1,31 | 156,59 | 154,51 | 154,13 | 156,59 | 679K | 3 |
| 24/10/2018 | -4,47% | -7,38 | 157,90 | 157,90 | 157,90 | 157,90 | 32K | 1 |
| 23/10/2018 | 1,08% | 1,77 | 165,28 | 162,77 | 162,77 | 165,28 | 1M | 2 |
| 22/10/2018 | 1,08% | 1,74 | 163,51 | 163,51 | 163,51 | 163,51 | 16K | 1 |
| 19/10/2018 | 0,31% | 0,50 | 161,77 | 161,77 | 161,77 | 161,77 | 178K | 1 |
| 18/10/2018 | -1,57% | -2,58 | 161,27 | 160,87 | 160,87 | 161,27 | 145K | 2 |
| 17/10/2018 | -1,76% | -2,93 | 163,85 | 163,11 | 163,11 | 163,85 | 262K | 2 |
| 16/10/2018 | 1,01% | 1,67 | 166,78 | 165,30 | 165,30 | 166,78 | 265K | 3 |
| 15/10/2018 | 1,08% | 1,76 | 165,11 | 164,21 | 164,21 | 165,11 | 2M | 2 |
| 11/10/2018 | -0,51% | -0,84 | 163,35 | 162,67 | 162,51 | 163,35 | 228K | 3 |
| 10/10/2018 | -2,96% | -5,01 | 164,19 | 166,15 | 163,73 | 166,15 | 595K | 4 |
| 09/10/2018 | -1,86% | -3,20 | 169,20 | 169,36 | 168,75 | 169,36 | 760K | 3 |
| 08/10/2018 | -4,07% | -7,32 | 172,40 | 173,15 | 169,34 | 173,28 | 1M | 5 |
| 05/10/2018 | -1,04% | -1,89 | 179,72 | 179,72 | 179,72 | 179,72 | 90K | 1 |
| 04/10/2018 | -2,75% | -5,13 | 181,61 | 181,65 | 181,61 | 182,59 | 310K | 3 |
| 03/10/2018 | -1,62% | -3,07 | 186,74 | 187,68 | 186,74 | 187,68 | 748K | 2 |
| 02/10/2018 | -2,20% | -4,27 | 189,81 | 189,81 | 189,81 | 189,81 | 247K | 1 |
| 01/10/2018 | 0,90% | 1,74 | 194,08 | 192,31 | 192,31 | 194,08 | 426K | 2 |
| 28/09/2018 | 0,84% | 1,60 | 192,34 | 194,18 | 192,34 | 194,18 | 310K | 2 |
| 27/09/2018 | 0,13% | 0,24 | 190,74 | 194,30 | 190,74 | 194,30 | 387K | 3 |
| 26/09/2018 | -2,01% | -3,90 | 190,50 | 194,89 | 190,50 | 194,89 | 311K | 2 |
| 25/09/2018 | 1,09% | 2,10 | 194,40 | 196,12 | 194,40 | 196,12 | 314K | 2 |
| 24/09/2018 | 0,67% | 1,28 | 192,30 | 190,32 | 190,32 | 192,30 | 324K | 3 |
| 21/09/2018 | -1,56% | -3,02 | 191,02 | 190,26 | 190,26 | 191,02 | 76K | 2 |
| 20/09/2018 | -0,26% | -0,50 | 194,04 | 194,84 | 194,04 | 194,84 | 292K | 2 |
| 19/09/2018 | 0,84% | 1,62 | 194,54 | 192,22 | 192,22 | 194,54 | 269K | 2 |
| 18/09/2018 | 0,73% | 1,39 | 192,92 | 194,11 | 192,92 | 194,11 | 330K | 3 |
| 17/09/2018 | -2,34% | -4,58 | 191,53 | 192,46 | 191,53 | 192,46 | 38K | 2 |
Date,Open,High,Low,Close,Volume
17-Apr-19,196.80,196.80,196.80,196.80,39360
16-Apr-19,191.75,191.75,191.75,191.75,19175
12-Apr-19,188.00,189.99,188.00,189.99,678439
08-Apr-19,185.61,186.19,185.61,186.19,55741
05-Apr-19,186.62,186.62,186.62,186.62,18662
04-Apr-19,189.99,189.99,189.85,189.85,189976
02-Apr-19,181.93,185.30,181.93,185.30,239175
01-Apr-19,184.81,184.81,184.81,184.81,73924
29-Mar-19,183.57,183.57,183.57,183.57,220284
28-Mar-19,187.80,187.80,181.26,181.26,145756
27-Mar-19,183.66,183.66,183.66,183.66,257124
26-Mar-19,180.35,183.28,180.35,183.28,252783
25-Mar-19,183.78,183.78,183.78,183.78,91890
22-Mar-19,190.84,190.84,190.84,190.84,95420
21-Mar-19,185.98,185.98,185.98,185.98,185980
18-Mar-19,181.11,181.11,178.78,179.49,162138
15-Mar-19,181.31,181.31,181.31,181.31,36262
13-Mar-19,185.79,185.79,185.79,185.79,18579
12-Mar-19,182.50,182.50,182.50,182.50,18250
11-Mar-19,178.96,179.27,178.96,179.27,1414001
08-Mar-19,176.93,176.93,176.93,176.93,17693
06-Mar-19,178.19,178.19,178.19,178.19,53457
28-Feb-19,167.93,167.93,167.93,167.93,16793
22-Feb-19,164.80,164.80,164.80,164.80,32960
21-Feb-19,164.20,164.37,164.20,164.37,377677
19-Feb-19,166.15,166.15,166.15,166.15,747675
15-Feb-19,165.74,165.74,165.74,165.74,116018
13-Feb-19,168.93,168.93,168.93,168.93,50679
12-Feb-19,165.70,166.50,165.70,166.50,232060
11-Feb-19,163.64,164.38,163.64,164.38,65530
06-Feb-19,167.10,167.10,165.90,165.90,1720050
05-Feb-19,166.08,166.08,166.08,166.08,16608
04-Feb-19,163.28,165.70,163.28,165.70,1274438
01-Feb-19,162.10,162.10,162.10,162.10,16210
29-Jan-19,157.49,157.95,157.30,157.30,126019
28-Jan-19,162.19,162.19,162.19,162.19,64876
24-Jan-19,161.37,161.37,159.91,161.21,3403964
22-Jan-19,164.43,164.43,162.50,162.50,325193
21-Jan-19,164.43,164.43,164.43,164.43,16443
18-Jan-19,165.29,165.29,164.23,164.23,32952
17-Jan-19,161.15,161.15,161.15,161.15,48345
16-Jan-19,161.20,161.20,161.20,161.20,16120
14-Jan-19,154.47,154.47,154.47,154.47,185364
11-Jan-19,157.00,157.01,156.03,156.25,533461
10-Jan-19,159.00,159.00,157.60,157.60,63460
09-Jan-19,158.60,159.00,158.60,159.00,174620
08-Jan-19,162.00,162.00,158.49,159.48,158940
04-Jan-19,157.97,157.97,157.97,157.97,15797
03-Jan-19,155.88,155.88,155.88,155.88,155880
02-Jan-19,160.66,160.66,160.66,160.66,289188
21-Dec-18,154.38,154.38,153.03,153.03,293187
20-Dec-18,156.51,156.51,156.51,156.51,406926
17-Dec-18,158.87,158.95,158.87,158.95,79443
14-Dec-18,163.86,163.86,163.86,163.86,81930
13-Dec-18,164.20,164.20,164.20,164.20,65680
12-Dec-18,165.48,165.48,165.48,165.48,66192
10-Dec-18,162.35,162.65,162.35,162.65,227650
04-Dec-18,164.73,164.75,164.73,164.75,82367
03-Dec-18,170.01,170.01,170.01,170.01,1513089
30-Nov-18,166.98,168.20,166.98,168.20,117008
28-Nov-18,162.85,166.45,162.85,166.45,98070
26-Nov-18,162.00,163.20,162.00,163.20,1808526
23-Nov-18,159.08,159.08,159.08,159.08,63632
21-Nov-18,158.90,158.90,158.90,158.90,63560
14-Nov-18,156.76,156.76,156.60,156.70,1238172
13-Nov-18,157.93,157.93,157.93,157.93,15793
12-Nov-18,157.42,157.42,155.80,155.80,220226
09-Nov-18,157.47,159.10,157.47,159.10,47404
06-Nov-18,157.33,157.33,157.33,157.33,62932
05-Nov-18,153.16,153.91,153.16,153.91,76805
31-Oct-18,160.00,160.00,160.00,160.00,48000
30-Oct-18,148.70,152.76,148.70,152.76,135048
29-Oct-18,152.34,152.34,150.37,150.37,889153
26-Oct-18,154.51,156.59,154.13,156.59,678950
24-Oct-18,157.90,157.90,157.90,157.90,31580
23-Oct-18,162.77,165.28,162.77,165.28,1162695
22-Oct-18,163.51,163.51,163.51,163.51,16351
19-Oct-18,161.77,161.77,161.77,161.77,177947
18-Oct-18,160.87,161.27,160.87,161.27,144823
17-Oct-18,163.11,163.85,163.11,163.85,261642
16-Oct-18,165.30,166.78,165.30,166.78,264787
15-Oct-18,164.21,165.11,164.21,165.11,2120919
11-Oct-18,162.67,163.35,162.51,163.35,227746
10-Oct-18,166.15,166.15,163.73,164.19,594778
09-Oct-18,169.36,169.36,168.75,169.20,759664
08-Oct-18,173.15,173.28,169.34,172.40,1399238
05-Oct-18,179.72,179.72,179.72,179.72,89860
04-Oct-18,181.65,182.59,181.61,181.61,309929
03-Oct-18,187.68,187.68,186.74,186.74,748276
02-Oct-18,189.81,189.81,189.81,189.81,246753
01-Oct-18,192.31,194.08,192.31,194.08,426091
28-Sep-18,194.18,194.18,192.34,192.34,310320
27-Sep-18,194.30,194.30,190.74,190.74,387153
26-Sep-18,194.89,194.89,190.50,190.50,311385
25-Sep-18,196.12,196.12,194.40,194.40,313620
24-Sep-18,190.32,192.30,190.32,192.30,324488
21-Sep-18,190.26,191.02,190.26,191.02,76256
20-Sep-18,194.84,194.84,194.04,194.04,292100
19-Sep-18,192.22,194.54,192.22,194.54,269340
18-Sep-18,194.11,194.11,192.92,192.92,329691
17-Sep-18,192.46,192.46,191.53,191.53,38399
14-Sep-18,196.02,196.11,196.02,196.11,38399
13-Sep-18,196.86,197.33,196.86,197.33,38399
12-Sep-18,192.52,193.49,192.52,193.49,38399
11-Sep-18,196.18,196.18,196.13,196.13,38399
10-Sep-18,190.77,191.56,190.22,191.32,38399
06-Sep-18,193.04,193.04,192.86,192.86,38399
05-Sep-18,196.22,196.64,195.11,196.64,38399
04-Sep-18,203.23,203.23,199.44,199.60,38399
31-Aug-18,201.11,202.21,198.50,198.70,38399
30-Aug-18,207.69,207.69,205.74,205.74,38399
29-Aug-18,205.48,207.58,205.48,206.23,38399
28-Aug-18,204.66,204.79,204.19,204.19,38399
27-Aug-18,203.49,203.49,203.01,203.01,38399
24-Aug-18,201.00,201.00,200.66,200.71,38399
23-Aug-18,199.99,199.99,199.57,199.57,38399
22-Aug-18,196.14,196.14,196.14,196.14,38399
21-Aug-18,194.27,194.43,194.27,194.43,38399
20-Aug-18,190.28,192.26,190.28,192.26,38399
17-Aug-18,189.49,189.49,188.84,188.84,38399
16-Aug-18,190.15,190.15,189.00,189.00,38399
15-Aug-18,189.43,190.73,189.43,190.45,38399
14-Aug-18,194.03,194.03,192.68,192.68,38399
13-Aug-18,194.41,194.41,193.55,193.55,38399
10-Aug-18,191.44,191.44,191.44,191.44,38399
09-Aug-18,191.20,191.20,191.20,191.20,38399
08-Aug-18,188.82,188.82,188.82,188.82,38399
06-Aug-18,182.71,182.96,181.92,182.96,38399
03-Aug-18,181.50,181.97,181.50,181.97,38399
02-Aug-18,185.44,185.44,185.44,185.44,38399
01-Aug-18,184.40,184.40,184.40,184.40,38399
30-Jul-18,181.71,183.30,181.71,182.52,38399
25-Jul-18,187.51,187.51,187.51,187.51,38399
24-Jul-18,187.29,187.29,187.29,187.29,38399
*exoneração de responsabilidade