Cotação atual, histórico e gráfico do papel: GOGL35

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 GOGL35:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	0,93%	0,93	100,48	99,80	99,80	101,53	12K	21
20/01/2025	-0,32%	-0,32	99,55	98,86	98,71	102,26	15K	40
17/01/2025	1,83%	1,79	99,87	100,08	98,60	100,56	36K	11
16/01/2025	1,53%	1,48	98,08	98,00	97,85	98,91	31K	26
15/01/2025	0,68%	0,65	96,60	95,95	95,95	99,19	52K	32
14/01/2025	-1,40%	-1,36	95,95	97,31	95,40	98,00	45K	16
13/01/2025	-1,14%	-1,12	97,31	98,43	96,55	98,43	124K	41

10/01/2025	-1,34%	-1,34	98,43	97,77	97,77	99,99	694K	51
09/01/2025	0,67%	0,66	99,77	99,11	98,19	100,13	18K	40
08/01/2025	-1,38%	-1,39	99,11	96,06	96,06	100,70	299K	301
07/01/2025	-0,10%	-0,10	100,50	99,70	94,00	102,28	1M	1.509
06/01/2025	0,31%	0,31	100,60	98,28	98,28	101,74	91K	37
03/01/2025	2,51%	2,46	100,29	97,83	97,83	100,29	154K	51
02/01/2025	-2,02%	-2,02	97,83	100,85	96,86	100,85	288K	30
30/12/2024	-0,48%	-0,48	99,85	101,34	97,74	101,34	120K	67
27/12/2024	-1,77%	-1,81	100,33	102,30	99,24	102,30	76K	25
26/12/2024	0,66%	0,67	102,14	102,49	100,80	102,49	602K	40
23/12/2024	3,42%	3,36	101,47	99,24	98,90	101,49	415K	100
20/12/2024	0,80%	0,78	98,11	97,33	94,40	98,20	25K	22
19/12/2024	-2,93%	-2,94	97,33	101,30	97,33	101,30	82K	63
18/12/2024	-0,25%	-0,25	100,27	100,56	99,70	102,08	2M	34
17/12/2024	-1,26%	-1,28	100,52	102,82	100,19	104,70	13M	1.392
16/12/2024	4,87%	4,73	101,80	97,07	97,07	101,80	615K	88
13/12/2024	-0,26%	-0,25	97,07	98,30	96,42	98,30	7M	1.065
12/12/2024	-0,59%	-0,58	97,32	98,88	95,82	98,88	30K	17
11/12/2024	3,91%	3,68	97,90	94,41	93,96	98,73	5M	113
10/12/2024	5,34%	4,78	94,22	93,36	92,32	99,45	15M	266
09/12/2024	0,49%	0,44	89,44	89,76	88,44	90,09	42K	40
06/12/2024	1,88%	1,64	89,00	87,20	87,20	89,50	2M	12
05/12/2024	-1,85%	-1,65	87,36	89,91	86,91	89,91	236K	1.194
04/12/2024	1,64%	1,44	89,01	87,88	87,42	89,28	2M	25
03/12/2024	-0,47%	-0,41	87,57	86,22	86,22	88,20	1M	50
02/12/2024	4,56%	3,84	87,98	85,50	84,96	87,98	1M	754
29/11/2024	-2,04%	-1,75	84,14	85,88	84,00	86,78	875K	649
28/11/2024	1,37%	1,16	85,89	84,29	84,11	86,07	54K	15
27/11/2024	2,28%	1,89	84,73	83,27	82,62	84,73	136K	571
26/11/2024	0,80%	0,66	82,84	82,00	81,54	82,96	57K	54
25/11/2024	1,65%	1,33	82,18	81,66	80,52	82,39	690K	1.269
22/11/2024	-1,29%	-1,06	80,85	82,73	80,54	82,73	892K	23
21/11/2024	-5,21%	-4,50	81,91	86,40	80,50	86,40	864K	60
19/11/2024	1,89%	1,60	86,41	84,81	84,16	86,56	44K	35
18/11/2024	-1,19%	-1,02	84,81	84,40	83,52	84,96	70K	50
14/11/2024	-1,80%	-1,57	85,83	85,65	85,14	87,12	61K	18
13/11/2024	-1,09%	-0,96	87,40	86,59	86,59	88,11	74K	44
12/11/2024	1,13%	0,99	88,36	86,11	86,11	88,36	12K	9
11/11/2024	1,35%	1,16	87,37	86,21	86,21	87,90	115K	21
08/11/2024	-0,30%	-0,26	86,21	90,00	86,21	90,00	175K	46
07/11/2024	2,27%	1,92	86,47	82,85	82,85	86,47	30K	11
06/11/2024	3,12%	2,56	84,55	82,82	82,82	84,96	36K	16
05/11/2024	-0,59%	-0,49	81,99	82,38	81,99	82,72	305K	88
04/11/2024	-2,43%	-2,05	82,48	83,68	81,54	83,76	16K	25
01/11/2024	1,23%	1,03	84,53	83,44	82,96	84,64	323K	29
31/10/2024	-1,78%	-1,51	83,50	85,87	83,22	85,87	584K	16
30/10/2024	2,99%	2,47	85,01	86,90	85,01	88,58	811K	48
29/10/2024	2,61%	2,10	82,54	80,40	80,37	82,56	490K	66
28/10/2024	0,85%	0,68	80,44	80,10	79,68	80,44	283K	29
25/10/2024	2,22%	1,73	79,76	78,82	78,72	79,76	2M	16
24/10/2024	-0,29%	-0,23	78,03	78,66	77,68	78,66	46K	7
23/10/2024	-1,35%	-1,07	78,26	77,93	77,76	79,20	49K	56
22/10/2024	0,81%	0,64	79,33	78,56	78,56	79,57	8M	166
21/10/2024	0,33%	0,26	78,69	79,22	78,45	79,22	4M	93
18/10/2024	0,82%	0,64	78,43	78,48	77,92	78,48	37K	73
17/10/2024	-0,92%	-0,72	77,79	79,02	77,79	79,08	209K	10
16/10/2024	-0,47%	-0,37	78,51	79,57	78,00	79,57	676K	16
15/10/2024	1,58%	1,23	78,88	78,40	78,40	78,88	68K	11
14/10/2024	0,50%	0,39	77,65	77,76	77,20	77,92	56K	11
11/10/2024	1,93%	1,46	77,26	76,56	76,12	77,49	30K	16
10/10/2024	0,04%	0,03	75,80	76,52	75,52	76,53	14K	12
09/10/2024	-0,75%	-0,57	75,77	77,11	75,00	77,11	17K	15
08/10/2024	1,25%	0,94	76,34	75,75	75,67	76,34	15K	10
07/10/2024	-1,63%	-1,25	75,40	77,42	75,40	77,42	4K	14
04/10/2024	0,63%	0,48	76,65	76,95	76,17	77,44	24K	27
03/10/2024	-0,18%	-0,14	76,17	77,08	75,92	77,08	57K	5
02/10/2024	-0,78%	-0,60	76,31	76,93	75,28	76,93	245K	21
01/10/2024	1,60%	1,21	76,91	74,43	74,43	76,91	25K	16
30/09/2024	1,31%	0,98	75,70	75,47	74,55	75,95	279K	1.190
27/09/2024	0,81%	0,60	74,72	72,65	72,65	75,56	35K	11
26/09/2024	-0,15%	-0,11	74,12	74,43	73,86	74,79	2M	1.703
25/09/2024	-0,24%	-0,18	74,23	75,16	74,23	75,18	6K	10
24/09/2024	-1,14%	-0,86	74,41	74,60	74,16	74,80	28K	9
23/09/2024	-0,15%	-0,11	75,27	76,43	75,27	76,64	92K	26
20/09/2024	1,96%	1,45	75,38	74,55	74,55	76,26	82K	20
19/09/2024	1,25%	0,91	73,93	73,83	73,83	74,55	53K	17
18/09/2024	-0,41%	-0,30	73,02	74,27	73,02	74,27	94K	83
17/09/2024	0,62%	0,45	73,32	73,50	73,01	74,27	22K	15
16/09/2024	-0,55%	-0,40	72,87	73,99	72,26	73,99	15K	17
13/09/2024	1,10%	0,80	73,27	73,57	72,80	73,71	78K	19
12/09/2024	1,56%	1,11	72,47	72,94	72,24	73,16	427K	22
11/09/2024	0,46%	0,33	71,36	71,05	69,93	71,40	8M	246
10/09/2024	2,59%	1,79	71,03	69,24	69,24	71,52	147K	28
09/09/2024	-2,88%	-2,05	69,24	72,01	69,01	72,52	111K	39
06/09/2024	-3,09%	-2,27	71,29	78,10	71,05	78,89	21K	26
05/09/2024	-0,97%	-0,72	73,56	74,00	73,43	75,53	33K	20
04/09/2024	0,00%	0,00	74,28	74,13	74,00	75,56	71K	38
03/09/2024	-3,62%	-2,79	74,28	76,17	74,24	76,48	5M	280
02/09/2024	0,60%	0,46	77,07	76,61	76,47	77,07	9K	6
30/08/2024	-0,20%	-0,15	76,61	78,56	76,61	78,63	4M	3.106
29/08/2024	0,46%	0,35	76,76	78,72	76,32	78,88	20K	12
28/08/2024	0,26%	0,20	76,41	76,40	75,76	77,12	25K	12
27/08/2024	-0,41%	-0,31	76,21	75,51	75,51	76,80	83K	12
26/08/2024	-0,09%	-0,07	76,52	77,36	76,48	77,36	704K	51
23/08/2024	-1,38%	-1,07	76,59	76,96	75,94	77,50	70K	20
22/08/2024	1,29%	0,99	77,66	77,91	77,20	77,91	774K	29
21/08/2024	-0,90%	-0,70	76,67	77,37	76,00	77,37	154K	21
20/08/2024	2,04%	1,55	77,37	77,36	77,20	77,81	127K	29
19/08/2024	0,85%	0,64	75,82	75,18	75,12	76,24	48K	27
16/08/2024	0,83%	0,62	75,18	75,31	73,78	75,80	50K	31
15/08/2024	1,32%	0,97	74,56	74,20	73,57	74,56	20K	11
14/08/2024	-2,54%	-1,92	73,59	75,49	72,50	75,49	59K	20
13/08/2024	0,72%	0,54	75,51	73,47	73,47	75,76	28K	19
12/08/2024	-1,38%	-1,05	74,97	75,92	74,97	75,92	30K	10
09/08/2024	-0,24%	-0,18	76,02	76,76	74,00	76,76	49K	20
08/08/2024	0,95%	0,72	76,20	75,48	75,48	77,00	84K	16
07/08/2024	0,16%	0,12	75,48	75,36	75,14	77,00	51K	21
06/08/2024	-2,14%	-1,65	75,36	77,79	74,68	77,79	3M	38
05/08/2024	-3,64%	-2,91	77,01	78,17	75,44	79,76	475K	51
02/08/2024	-2,89%	-2,38	79,92	82,29	79,46	82,29	125K	17
01/08/2024	0,96%	0,78	82,30	82,08	81,44	82,30	38K	13
31/07/2024	1,12%	0,90	81,52	81,62	81,25	82,52	146K	97
30/07/2024	0,14%	0,11	80,62	80,52	80,21	81,28	83K	24
29/07/2024	1,17%	0,93	80,51	80,38	79,92	80,90	36K	109
26/07/2024	0,37%	0,29	79,58	79,36	78,36	80,05	151K	32
25/07/2024	-4,09%	-3,38	79,29	81,45	79,29	82,24	129K	29
24/07/2024	-3,73%	-3,20	82,67	82,40	81,81	82,89	1M	44
23/07/2024	0,69%	0,59	85,87	85,95	85,22	86,29	167K	51
22/07/2024	1,68%	1,41	85,28	84,16	84,16	85,44	211K	17
19/07/2024	0,13%	0,11	83,87	83,50	83,30	83,87	1M	33
18/07/2024	0,23%	0,19	83,76	83,75	82,95	84,40	136K	15
17/07/2024	-0,32%	-0,27	83,57	83,84	82,99	84,00	38K	16
16/07/2024	-1,94%	-1,66	83,84	85,59	83,84	85,59	25K	26
15/07/2024	1,30%	1,10	85,50	84,56	84,56	86,10	32K	47
12/07/2024	-0,59%	-0,50	84,40	85,14	84,40	85,27	182K	199
11/07/2024	-2,38%	-2,07	84,90	86,96	84,49	86,96	47K	22
10/07/2024	-	-	86,97	86,49	85,14	86,97	49K	22

Date,Open,High,Low,Close,Volume
21-Jan-25,99.80,101.53,99.80,100.48,12303
20-Jan-25,98.86,102.26,98.71,99.55,15357
17-Jan-25,100.08,100.56,98.60,99.87,35818
16-Jan-25,98.00,98.91,97.85,98.08,31415
15-Jan-25,95.95,99.19,95.95,96.60,51546
14-Jan-25,97.31,98.00,95.40,95.95,44515
13-Jan-25,98.43,98.43,96.55,97.31,124276
10-Jan-25,97.77,99.99,97.77,98.43,693577
09-Jan-25,99.11,100.13,98.19,99.77,17727
08-Jan-25,96.06,100.70,96.06,99.11,299134
07-Jan-25,99.70,102.28,94.00,100.50,1403333
06-Jan-25,98.28,101.74,98.28,100.60,90963
03-Jan-25,97.83,100.29,97.83,100.29,153579
02-Jan-25,100.85,100.85,96.86,97.83,287648
30-Dec-24,101.34,101.34,97.74,99.85,119708
27-Dec-24,102.30,102.30,99.24,100.33,76487
26-Dec-24,102.49,102.49,100.80,102.14,602489
23-Dec-24,99.24,101.49,98.90,101.47,414797
20-Dec-24,97.33,98.20,94.40,98.11,24589
19-Dec-24,101.30,101.30,97.33,97.33,81845
18-Dec-24,100.56,102.08,99.70,100.27,1588478
17-Dec-24,102.82,104.70,100.19,100.52,12998518
16-Dec-24,97.07,101.80,97.07,101.80,615194
13-Dec-24,98.30,98.30,96.42,97.07,7269481
12-Dec-24,98.88,98.88,95.82,97.32,30012
11-Dec-24,94.41,98.73,93.96,97.90,5038840
10-Dec-24,93.36,99.45,92.32,94.22,15415278
09-Dec-24,89.76,90.09,88.44,89.44,42438
06-Dec-24,87.20,89.50,87.20,89.00,1745592
05-Dec-24,89.91,89.91,86.91,87.36,236307
04-Dec-24,87.88,89.28,87.42,89.01,2013657
03-Dec-24,86.22,88.20,86.22,87.57,1155656
02-Dec-24,85.50,87.98,84.96,87.98,1157464
29-Nov-24,85.88,86.78,84.00,84.14,875474
28-Nov-24,84.29,86.07,84.11,85.89,54431
27-Nov-24,83.27,84.73,82.62,84.73,136104
26-Nov-24,82.00,82.96,81.54,82.84,57426
25-Nov-24,81.66,82.39,80.52,82.18,690422
22-Nov-24,82.73,82.73,80.54,80.85,892456
21-Nov-24,86.40,86.40,80.50,81.91,863587
19-Nov-24,84.81,86.56,84.16,86.41,44256
18-Nov-24,84.40,84.96,83.52,84.81,69542
14-Nov-24,85.65,87.12,85.14,85.83,61288
13-Nov-24,86.59,88.11,86.59,87.40,74283
12-Nov-24,86.11,88.36,86.11,88.36,12341
11-Nov-24,86.21,87.90,86.21,87.37,114784
08-Nov-24,90.00,90.00,86.21,86.21,175291
07-Nov-24,82.85,86.47,82.85,86.47,30390
06-Nov-24,82.82,84.96,82.82,84.55,36130
05-Nov-24,82.38,82.72,81.99,81.99,305333
04-Nov-24,83.68,83.76,81.54,82.48,15666
01-Nov-24,83.44,84.64,82.96,84.53,322579
31-Oct-24,85.87,85.87,83.22,83.50,584023
30-Oct-24,86.90,88.58,85.01,85.01,810985
29-Oct-24,80.40,82.56,80.37,82.54,489730
28-Oct-24,80.10,80.44,79.68,80.44,282939
25-Oct-24,78.82,79.76,78.72,79.76,2227475
24-Oct-24,78.66,78.66,77.68,78.03,46488
23-Oct-24,77.93,79.20,77.76,78.26,49373
22-Oct-24,78.56,79.57,78.56,79.33,8196368
21-Oct-24,79.22,79.22,78.45,78.69,4058471
18-Oct-24,78.48,78.48,77.92,78.43,37342
17-Oct-24,79.02,79.08,77.79,77.79,208519
16-Oct-24,79.57,79.57,78.00,78.51,675786
15-Oct-24,78.40,78.88,78.40,78.88,68466
14-Oct-24,77.76,77.92,77.20,77.65,56128
11-Oct-24,76.56,77.49,76.12,77.26,30321
10-Oct-24,76.52,76.53,75.52,75.80,14050
09-Oct-24,77.11,77.11,75.00,75.77,16662
08-Oct-24,75.75,76.34,75.67,76.34,15390
07-Oct-24,77.42,77.42,75.40,75.40,3978
04-Oct-24,76.95,77.44,76.17,76.65,24089
03-Oct-24,77.08,77.08,75.92,76.17,56869
02-Oct-24,76.93,76.93,75.28,76.31,244502
01-Oct-24,74.43,76.91,74.43,76.91,24515
30-Sep-24,75.47,75.95,74.55,75.70,279408
27-Sep-24,72.65,75.56,72.65,74.72,35435
26-Sep-24,74.43,74.79,73.86,74.12,2028746
25-Sep-24,75.16,75.18,74.23,74.23,5984
24-Sep-24,74.60,74.80,74.16,74.41,28054
23-Sep-24,76.43,76.64,75.27,75.27,92110
20-Sep-24,74.55,76.26,74.55,75.38,81789
19-Sep-24,73.83,74.55,73.83,73.93,53306
18-Sep-24,74.27,74.27,73.02,73.02,94285
17-Sep-24,73.50,74.27,73.01,73.32,21777
16-Sep-24,73.99,73.99,72.26,72.87,14557
13-Sep-24,73.57,73.71,72.80,73.27,78274
12-Sep-24,72.94,73.16,72.24,72.47,427176
11-Sep-24,71.05,71.40,69.93,71.36,8465847
10-Sep-24,69.24,71.52,69.24,71.03,147295
09-Sep-24,72.01,72.52,69.01,69.24,111303
06-Sep-24,78.10,78.89,71.05,71.29,21067
05-Sep-24,74.00,75.53,73.43,73.56,32556
04-Sep-24,74.13,75.56,74.00,74.28,70556
03-Sep-24,76.17,76.48,74.24,74.28,4741721
02-Sep-24,76.61,77.07,76.47,77.07,8523
30-Aug-24,78.56,78.63,76.61,76.61,3501214
29-Aug-24,78.72,78.88,76.32,76.76,19987
28-Aug-24,76.40,77.12,75.76,76.41,24719
27-Aug-24,75.51,76.80,75.51,76.21,82934
26-Aug-24,77.36,77.36,76.48,76.52,703773
23-Aug-24,76.96,77.50,75.94,76.59,69990
22-Aug-24,77.91,77.91,77.20,77.66,773730
21-Aug-24,77.37,77.37,76.00,76.67,153575
20-Aug-24,77.36,77.81,77.20,77.37,126906
19-Aug-24,75.18,76.24,75.12,75.82,47649
16-Aug-24,75.31,75.80,73.78,75.18,49949
15-Aug-24,74.20,74.56,73.57,74.56,19805
14-Aug-24,75.49,75.49,72.50,73.59,58630
13-Aug-24,73.47,75.76,73.47,75.51,27937
12-Aug-24,75.92,75.92,74.97,74.97,29753
09-Aug-24,76.76,76.76,74.00,76.02,48971
08-Aug-24,75.48,77.00,75.48,76.20,83775
07-Aug-24,75.36,77.00,75.14,75.48,51100
06-Aug-24,77.79,77.79,74.68,75.36,2535911
05-Aug-24,78.17,79.76,75.44,77.01,474985
02-Aug-24,82.29,82.29,79.46,79.92,124992
01-Aug-24,82.08,82.30,81.44,82.30,38214
31-Jul-24,81.62,82.52,81.25,81.52,145730
30-Jul-24,80.52,81.28,80.21,80.62,82543
29-Jul-24,80.38,80.90,79.92,80.51,35925
26-Jul-24,79.36,80.05,78.36,79.58,150754
25-Jul-24,81.45,82.24,79.29,79.29,129482
24-Jul-24,82.40,82.89,81.81,82.67,1445692
23-Jul-24,85.95,86.29,85.22,85.87,166613
22-Jul-24,84.16,85.44,84.16,85.28,210952
19-Jul-24,83.50,83.87,83.30,83.87,1168747
18-Jul-24,83.75,84.40,82.95,83.76,136096
17-Jul-24,83.84,84.00,82.99,83.57,37585
16-Jul-24,85.59,85.59,83.84,83.84,24683
15-Jul-24,84.56,86.10,84.56,85.50,31823
12-Jul-24,85.14,85.27,84.40,84.40,181736
11-Jul-24,86.96,86.96,84.49,84.90,46606
10-Jul-24,86.49,86.97,85.14,86.97,48827

*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: GOGL35