Cotação atual, histórico e gráfico do papel: GOGL35
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 |
| 09/10/2019 | 0,29% | 0,57 | 196,60 | 196,60 | 196,60 | 196,60 | 1M | 1 |
| 08/10/2019 | -0,44% | -0,87 | 196,03 | 196,03 | 196,03 | 196,03 | 647K | 1 |
| 02/10/2019 | -2,60% | -5,26 | 196,90 | 196,90 | 196,90 | 196,90 | 39K | 1 |
| 01/10/2019 | -2,24% | -4,63 | 202,16 | 202,16 | 202,16 | 202,16 | 222K | 1 |
| 25/09/2019 | 0,05% | 0,11 | 206,79 | 208,00 | 206,79 | 208,00 | 3M | 2 |
| 24/09/2019 | 0,51% | 1,04 | 206,68 | 206,68 | 206,68 | 206,68 | 289K | 1 |
| 23/09/2019 | 0,29% | 0,59 | 205,64 | 205,04 | 205,04 | 205,77 | 2M | 4 |
| 20/09/2019 | -0,86% | -1,77 | 205,05 | 204,95 | 204,95 | 205,05 | 2M | 2 |
| 19/09/2019 | 3,06% | 6,14 | 206,82 | 195,69 | 195,69 | 206,82 | 40K | 2 |
| 18/09/2019 | 0,31% | 0,62 | 200,68 | 200,45 | 200,45 | 200,68 | 2M | 2 |
| 17/09/2019 | -1,17% | -2,36 | 200,06 | 202,00 | 200,06 | 202,00 | 40K | 2 |
| 16/09/2019 | 0,76% | 1,52 | 202,42 | 202,42 | 202,42 | 202,42 | 20K | 1 |
| 13/09/2019 | 1,90% | 3,75 | 200,90 | 200,90 | 200,90 | 200,90 | 141K | 1 |
| 09/09/2019 | 1,56% | 3,02 | 197,15 | 196,26 | 196,26 | 197,15 | 373K | 3 |
| 03/09/2019 | -1,16% | -2,27 | 194,13 | 194,13 | 194,13 | 194,13 | 19K | 1 |
| 30/08/2019 | -0,81% | -1,60 | 196,40 | 198,00 | 196,40 | 198,00 | 2M | 23 |
| 29/08/2019 | 1,30% | 2,55 | 198,00 | 198,00 | 198,00 | 198,00 | 20K | 1 |
| 27/08/2019 | 1,64% | 3,15 | 195,45 | 195,45 | 195,45 | 195,45 | 59K | 1 |
| 26/08/2019 | 1,02% | 1,94 | 192,30 | 192,20 | 192,20 | 192,30 | 77K | 2 |
| 23/08/2019 | -0,23% | -0,44 | 190,36 | 190,36 | 190,36 | 190,36 | 133K | 1 |
| 21/08/2019 | 0,25% | 0,47 | 190,80 | 190,80 | 190,80 | 190,80 | 496K | 1 |
| 20/08/2019 | -2,19% | -4,26 | 190,33 | 192,02 | 190,33 | 192,02 | 77K | 2 |
| 19/08/2019 | 4,57% | 8,51 | 194,59 | 192,40 | 192,40 | 194,59 | 232K | 4 |
| 15/08/2019 | -1,54% | -2,91 | 186,08 | 186,08 | 186,08 | 186,08 | 93K | 1 |
| 14/08/2019 | -0,15% | -0,28 | 188,99 | 188,00 | 188,00 | 188,99 | 245K | 2 |
| 13/08/2019 | 1,80% | 3,35 | 189,27 | 189,27 | 189,27 | 189,27 | 19K | 1 |
| 12/08/2019 | -0,91% | -1,70 | 185,92 | 189,22 | 185,92 | 189,22 | 75K | 2 |
| 09/08/2019 | -0,44% | -0,82 | 187,62 | 187,62 | 187,62 | 187,62 | 19K | 1 |
| 08/08/2019 | 0,99% | 1,84 | 188,44 | 188,44 | 188,44 | 188,44 | 19K | 1 |
| 07/08/2019 | 0,26% | 0,49 | 186,60 | 186,60 | 186,60 | 186,60 | 19K | 1 |
| 06/08/2019 | 3,11% | 5,61 | 186,11 | 186,11 | 186,11 | 186,11 | 242K | 1 |
| 05/08/2019 | -2,61% | -4,84 | 180,50 | 180,50 | 180,50 | 180,50 | 72K | 1 |
| 02/08/2019 | -0,61% | -1,13 | 185,34 | 185,34 | 185,34 | 185,34 | 19K | 1 |
| 01/08/2019 | 0,55% | 1,02 | 186,47 | 186,80 | 186,47 | 186,80 | 299K | 2 |
| 30/07/2019 | -0,87% | -1,63 | 185,45 | 185,74 | 185,45 | 185,74 | 2M | 2 |
| 29/07/2019 | -0,35% | -0,66 | 187,08 | 187,08 | 187,08 | 187,08 | 94K | 1 |
| 26/07/2019 | 10,46% | 17,78 | 187,74 | 188,63 | 187,74 | 188,63 | 283K | 4 |
| 22/07/2019 | 0,36% | 0,61 | 169,96 | 169,19 | 169,19 | 169,96 | 51K | 2 |
| 19/07/2019 | -1,70% | -2,92 | 169,35 | 169,35 | 169,35 | 169,35 | 17K | 1 |
| 15/07/2019 | -0,29% | -0,50 | 172,27 | 172,16 | 172,16 | 174,09 | 121K | 4 |
| 12/07/2019 | 0,88% | 1,51 | 172,77 | 171,32 | 171,32 | 172,77 | 172K | 2 |
| 11/07/2019 | 0,55% | 0,94 | 171,26 | 172,20 | 171,26 | 173,73 | 190K | 3 |
| 10/07/2019 | -0,17% | -0,29 | 170,32 | 172,00 | 170,32 | 172,00 | 411K | 3 |
| 02/07/2019 | 0,96% | 1,63 | 170,61 | 170,61 | 170,61 | 170,61 | 17K | 1 |
| 01/07/2019 | 1,32% | 2,20 | 168,98 | 168,80 | 168,80 | 168,98 | 1M | 8 |
| 27/06/2019 | 0,90% | 1,48 | 166,78 | 166,78 | 166,78 | 166,78 | 117K | 1 |
| 26/06/2019 | -1,49% | -2,50 | 165,30 | 165,30 | 165,30 | 165,30 | 17K | 1 |
| 25/06/2019 | -2,23% | -3,82 | 167,80 | 167,80 | 167,80 | 167,80 | 17K | 1 |
| 24/06/2019 | 0,57% | 0,97 | 171,62 | 171,62 | 171,62 | 171,62 | 120K | 1 |
| 21/06/2019 | 0,52% | 0,88 | 170,65 | 171,55 | 170,65 | 172,70 | 240K | 5 |
| 18/06/2019 | -0,25% | -0,43 | 169,77 | 169,77 | 169,77 | 169,77 | 2M | 1 |
| 17/06/2019 | 0,11% | 0,18 | 170,20 | 170,20 | 170,20 | 170,20 | 51K | 2 |
| 14/06/2019 | 1,74% | 2,90 | 170,02 | 170,02 | 170,02 | 170,02 | 17K | 1 |
| 13/06/2019 | -0,47% | -0,79 | 167,12 | 167,12 | 167,12 | 167,12 | 17K | 1 |
| 10/06/2019 | 1,37% | 2,27 | 167,91 | 168,00 | 167,91 | 168,00 | 453K | 3 |
| 07/06/2019 | 2,34% | 3,78 | 165,64 | 162,80 | 162,80 | 165,64 | 83K | 2 |
| 06/06/2019 | -0,09% | -0,14 | 161,86 | 161,86 | 161,86 | 161,86 | 16K | 1 |
| 05/06/2019 | 0,11% | 0,18 | 162,00 | 162,20 | 162,00 | 162,20 | 227K | 2 |
| 04/06/2019 | 0,35% | 0,56 | 161,82 | 161,82 | 161,82 | 161,82 | 1M | 1 |
| 03/06/2019 | -9,58% | -17,09 | 161,26 | 169,00 | 161,26 | 169,00 | 2M | 5 |
| 30/05/2019 | 0,99% | 1,74 | 178,35 | 178,35 | 178,35 | 178,35 | 18K | 1 |
| 29/05/2019 | -3,21% | -5,86 | 176,61 | 176,61 | 176,61 | 176,61 | 18K | 1 |
| 28/05/2019 | -0,55% | -1,00 | 182,47 | 185,91 | 182,47 | 185,91 | 349K | 2 |
| 27/05/2019 | -1,00% | -1,86 | 183,47 | 183,47 | 183,47 | 183,47 | 18K | 1 |
| 23/05/2019 | -0,90% | -1,69 | 185,33 | 185,66 | 184,65 | 185,66 | 111K | 4 |
| 22/05/2019 | 0,52% | 0,96 | 187,02 | 187,02 | 187,02 | 187,02 | 19K | 1 |
| 21/05/2019 | -1,42% | -2,68 | 186,06 | 186,06 | 186,06 | 186,06 | 74K | 1 |
| 20/05/2019 | -1,19% | -2,28 | 188,74 | 186,22 | 186,22 | 188,74 | 262K | 3 |
| 17/05/2019 | 5,41% | 9,80 | 191,02 | 192,29 | 191,02 | 193,24 | 4M | 4 |
| 14/05/2019 | 0,61% | 1,10 | 181,22 | 181,22 | 181,22 | 181,22 | 308K | 1 |
| 13/05/2019 | -3,16% | -5,87 | 180,12 | 179,86 | 179,86 | 180,12 | 36K | 2 |
| 10/05/2019 | 1,02% | 1,87 | 185,99 | 185,99 | 185,99 | 185,99 | 279K | 5 |
| 09/05/2019 | -1,29% | -2,40 | 184,12 | 184,12 | 184,12 | 184,12 | 18K | 1 |
| 07/05/2019 | -0,64% | -1,20 | 186,52 | 185,63 | 185,63 | 186,52 | 112K | 4 |
| 06/05/2019 | 0,29% | 0,54 | 187,72 | 187,72 | 187,72 | 187,72 | 300K | 2 |
| 03/05/2019 | 1,59% | 2,93 | 187,18 | 187,07 | 187,07 | 187,18 | 56K | 3 |
| 02/05/2019 | -1,26% | -2,36 | 184,25 | 184,25 | 184,25 | 184,25 | 332K | 1 |
| 30/04/2019 | -8,29% | -16,86 | 186,61 | 188,62 | 186,61 | 188,62 | 2M | 5 |
| 29/04/2019 | 1,67% | 3,35 | 203,47 | 204,40 | 203,47 | 204,65 | 961K | 3 |
| 26/04/2019 | -0,65% | -1,31 | 200,12 | 199,00 | 199,00 | 200,12 | 40K | 2 |
| 25/04/2019 | 0,05% | 0,10 | 201,43 | 201,43 | 201,43 | 201,43 | 121K | 1 |
| 24/04/2019 | 1,63% | 3,23 | 201,33 | 201,33 | 201,33 | 201,33 | 20K | 1 |
| 23/04/2019 | 0,62% | 1,23 | 198,10 | 198,60 | 198,10 | 198,60 | 79K | 2 |
| 22/04/2019 | 1,73% | 3,35 | 196,87 | 196,74 | 196,74 | 196,87 | 138K | 2 |
| 18/04/2019 | -1,67% | -3,28 | 193,52 | 193,52 | 193,52 | 193,52 | 58K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
09-Oct-19,196.60,196.60,196.60,196.60,1140280
08-Oct-19,196.03,196.03,196.03,196.03,646899
02-Oct-19,196.90,196.90,196.90,196.90,39380
01-Oct-19,202.16,202.16,202.16,202.16,222376
25-Sep-19,208.00,208.00,206.79,206.79,3453514
24-Sep-19,206.68,206.68,206.68,206.68,289352
23-Sep-19,205.04,205.77,205.04,205.64,1722891
20-Sep-19,204.95,205.05,204.95,205.05,1886390
19-Sep-19,195.69,206.82,195.69,206.82,40251
18-Sep-19,200.45,200.68,200.45,200.68,1866163
17-Sep-19,202.00,202.00,200.06,200.06,40206
16-Sep-19,202.42,202.42,202.42,202.42,20242
13-Sep-19,200.90,200.90,200.90,200.90,140630
09-Sep-19,196.26,197.15,196.26,197.15,372983
03-Sep-19,194.13,194.13,194.13,194.13,19413
30-Aug-19,198.00,198.00,196.40,196.40,1848670
29-Aug-19,198.00,198.00,198.00,198.00,19800
27-Aug-19,195.45,195.45,195.45,195.45,58635
26-Aug-19,192.20,192.30,192.20,192.30,76890
23-Aug-19,190.36,190.36,190.36,190.36,133252
21-Aug-19,190.80,190.80,190.80,190.80,496080
20-Aug-19,192.02,192.02,190.33,190.33,76639
19-Aug-19,192.40,194.59,192.40,194.59,231678
15-Aug-19,186.08,186.08,186.08,186.08,93040
14-Aug-19,188.00,188.99,188.00,188.99,245093
13-Aug-19,189.27,189.27,189.27,189.27,18927
12-Aug-19,189.22,189.22,185.92,185.92,75028
09-Aug-19,187.62,187.62,187.62,187.62,18762
08-Aug-19,188.44,188.44,188.44,188.44,18844
07-Aug-19,186.60,186.60,186.60,186.60,18660
06-Aug-19,186.11,186.11,186.11,186.11,241943
05-Aug-19,180.50,180.50,180.50,180.50,72200
02-Aug-19,185.34,185.34,185.34,185.34,18534
01-Aug-19,186.80,186.80,186.47,186.47,298682
30-Jul-19,185.74,185.74,185.45,185.45,1818831
29-Jul-19,187.08,187.08,187.08,187.08,93540
26-Jul-19,188.63,188.63,187.74,187.74,282604
22-Jul-19,169.19,169.96,169.19,169.96,50911
19-Jul-19,169.35,169.35,169.35,169.35,16935
15-Jul-19,172.16,174.09,172.16,172.27,121299
12-Jul-19,171.32,172.77,171.32,172.77,172190
11-Jul-19,172.20,173.73,171.26,171.26,190244
10-Jul-19,172.00,172.00,170.32,170.32,411274
02-Jul-19,170.61,170.61,170.61,170.61,17061
01-Jul-19,168.80,168.98,168.80,168.98,1115088
27-Jun-19,166.78,166.78,166.78,166.78,116746
26-Jun-19,165.30,165.30,165.30,165.30,16530
25-Jun-19,167.80,167.80,167.80,167.80,16780
24-Jun-19,171.62,171.62,171.62,171.62,120134
21-Jun-19,171.55,172.70,170.65,170.65,240333
18-Jun-19,169.77,169.77,169.77,169.77,2427711
17-Jun-19,170.20,170.20,170.20,170.20,51060
14-Jun-19,170.02,170.02,170.02,170.02,17002
13-Jun-19,167.12,167.12,167.12,167.12,16712
10-Jun-19,168.00,168.00,167.91,167.91,453447
07-Jun-19,162.80,165.64,162.80,165.64,82536
06-Jun-19,161.86,161.86,161.86,161.86,16186
05-Jun-19,162.20,162.20,162.00,162.00,227000
04-Jun-19,161.82,161.82,161.82,161.82,1003284
03-Jun-19,169.00,169.00,161.26,161.26,1696993
30-May-19,178.35,178.35,178.35,178.35,17835
29-May-19,176.61,176.61,176.61,176.61,17661
28-May-19,185.91,185.91,182.47,182.47,348757
27-May-19,183.47,183.47,183.47,183.47,18347
23-May-19,185.66,185.66,184.65,185.33,111161
22-May-19,187.02,187.02,187.02,187.02,18702
21-May-19,186.06,186.06,186.06,186.06,74424
20-May-19,186.22,188.74,186.22,188.74,261872
17-May-19,192.29,193.24,191.02,191.02,4288700
14-May-19,181.22,181.22,181.22,181.22,308074
13-May-19,179.86,180.12,179.86,180.12,35998
10-May-19,185.99,185.99,185.99,185.99,278985
09-May-19,184.12,184.12,184.12,184.12,18412
07-May-19,185.63,186.52,185.63,186.52,111556
06-May-19,187.72,187.72,187.72,187.72,300352
03-May-19,187.07,187.18,187.07,187.18,56132
02-May-19,184.25,184.25,184.25,184.25,331650
30-Apr-19,188.62,188.62,186.61,186.61,1885739
29-Apr-19,204.40,204.65,203.47,203.47,961358
26-Apr-19,199.00,200.12,199.00,200.12,39912
25-Apr-19,201.43,201.43,201.43,201.43,120858
24-Apr-19,201.33,201.33,201.33,201.33,20133
23-Apr-19,198.60,198.60,198.10,198.10,79290
22-Apr-19,196.74,196.87,196.74,196.87,137731
18-Apr-19,193.52,193.52,193.52,193.52,58056
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-19,181.31,181.31,181.31,181.31,162138
13-Mar-19,185.79,185.79,185.79,185.79,162138
12-Mar-19,182.50,182.50,182.50,182.50,162138
11-Mar-19,178.96,179.27,178.96,179.27,162138
08-Mar-19,176.93,176.93,176.93,176.93,162138
06-Mar-19,178.19,178.19,178.19,178.19,162138
28-Feb-19,167.93,167.93,167.93,167.93,162138
22-Feb-19,164.80,164.80,164.80,164.80,162138
21-Feb-19,164.20,164.37,164.20,164.37,162138
19-Feb-19,166.15,166.15,166.15,166.15,162138
15-Feb-19,165.74,165.74,165.74,165.74,162138
13-Feb-19,168.93,168.93,168.93,168.93,162138
12-Feb-19,165.70,166.50,165.70,166.50,162138
11-Feb-19,163.64,164.38,163.64,164.38,162138
06-Feb-19,167.10,167.10,165.90,165.90,162138
05-Feb-19,166.08,166.08,166.08,166.08,162138
04-Feb-19,163.28,165.70,163.28,165.70,162138
01-Feb-19,162.10,162.10,162.10,162.10,162138
29-Jan-19,157.49,157.95,157.30,157.30,162138
28-Jan-19,162.19,162.19,162.19,162.19,162138
24-Jan-19,161.37,161.37,159.91,161.21,162138
22-Jan-19,164.43,164.43,162.50,162.50,162138
21-Jan-19,164.43,164.43,164.43,164.43,162138
18-Jan-19,165.29,165.29,164.23,164.23,162138
17-Jan-19,161.15,161.15,161.15,161.15,162138
16-Jan-19,161.20,161.20,161.20,161.20,162138
14-Jan-19,154.47,154.47,154.47,154.47,162138
11-Jan-19,157.00,157.01,156.03,156.25,162138
10-Jan-19,159.00,159.00,157.60,157.60,162138
09-Jan-19,158.60,159.00,158.60,159.00,162138
08-Jan-19,162.00,162.00,158.49,159.48,162138
04-Jan-19,157.97,157.97,157.97,157.97,162138
03-Jan-19,155.88,155.88,155.88,155.88,162138
*exoneração de responsabilidade