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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,181.31,181.31,181.31,181.31,36262
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-18,158.90,158.90,158.90,158.90,63632
14-Nov-18,156.76,156.76,156.60,156.70,63632
13-Nov-18,157.93,157.93,157.93,157.93,63632
12-Nov-18,157.42,157.42,155.80,155.80,63632
09-Nov-18,157.47,159.10,157.47,159.10,63632
06-Nov-18,157.33,157.33,157.33,157.33,63632
05-Nov-18,153.16,153.91,153.16,153.91,63632
31-Oct-18,160.00,160.00,160.00,160.00,63632
30-Oct-18,148.70,152.76,148.70,152.76,63632
29-Oct-18,152.34,152.34,150.37,150.37,63632
26-Oct-18,154.51,156.59,154.13,156.59,63632
24-Oct-18,157.90,157.90,157.90,157.90,63632
23-Oct-18,162.77,165.28,162.77,165.28,63632
22-Oct-18,163.51,163.51,163.51,163.51,63632
19-Oct-18,161.77,161.77,161.77,161.77,63632
18-Oct-18,160.87,161.27,160.87,161.27,63632
17-Oct-18,163.11,163.85,163.11,163.85,63632
16-Oct-18,165.30,166.78,165.30,166.78,63632
15-Oct-18,164.21,165.11,164.21,165.11,63632
11-Oct-18,162.67,163.35,162.51,163.35,63632
10-Oct-18,166.15,166.15,163.73,164.19,63632
09-Oct-18,169.36,169.36,168.75,169.20,63632
08-Oct-18,173.15,173.28,169.34,172.40,63632
05-Oct-18,179.72,179.72,179.72,179.72,63632
04-Oct-18,181.65,182.59,181.61,181.61,63632
03-Oct-18,187.68,187.68,186.74,186.74,63632
02-Oct-18,189.81,189.81,189.81,189.81,63632
01-Oct-18,192.31,194.08,192.31,194.08,63632
28-Sep-18,194.18,194.18,192.34,192.34,63632
27-Sep-18,194.30,194.30,190.74,190.74,63632
26-Sep-18,194.89,194.89,190.50,190.50,63632
25-Sep-18,196.12,196.12,194.40,194.40,63632
24-Sep-18,190.32,192.30,190.32,192.30,63632
*exoneração de responsabilidade