Cotação atual, histórico e gráfico do papel: GOLL11

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 GOLL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2024	0,00%	0,00	1,44	1,80	1,40	1,80	42K	72
22/07/2024	-33,33%	-0,72	1,44	2,00	1,40	2,00	85K	191
19/07/2024	-13,60%	-0,34	2,16	2,87	1,92	2,95	194K	257
18/07/2024	25,00%	0,50	2,50	2,15	2,15	2,73	249K	327
17/07/2024	26,58%	0,42	2,00	1,58	1,58	2,55	271K	423
16/07/2024	43,64%	0,48	1,58	1,24	1,14	2,20	80K	214
15/07/2024	20,88%	0,19	1,10	0,91	0,90	1,25	52K	112

12/07/2024	40,00%	0,26	0,91	0,70	0,70	1,40	91K	231
11/07/2024	27,45%	0,14	0,65	0,49	0,49	0,70	6K	47
10/07/2024	8,51%	0,04	0,51	0,47	0,47	0,52	2K	14
09/07/2024	-9,62%	-0,05	0,47	0,51	0,47	0,51	4K	24
08/07/2024	1,96%	0,01	0,52	0,51	0,51	0,52	413	4
05/07/2024	6,25%	0,03	0,51	0,48	0,48	0,52	813	9
04/07/2024	2,13%	0,01	0,48	0,47	0,45	0,48	649	8
03/07/2024	0,00%	0,00	0,47	0,47	0,47	0,48	568	4
02/07/2024	9,30%	0,04	0,47	0,44	0,43	0,48	504	10
01/07/2024	-15,69%	-0,08	0,43	0,51	0,40	0,51	2K	14
28/06/2024	0,00%	0,00	0,51	0,51	0,51	0,58	1K	24
27/06/2024	-5,56%	-0,03	0,51	0,54	0,51	0,54	318	6
25/06/2024	0,00%	0,00	0,54	0,54	0,54	0,54	108	1
21/06/2024	-1,82%	-0,01	0,54	0,55	0,54	0,55	2K	5
18/06/2024	0,00%	0,00	0,55	0,55	0,55	0,55	550	2
17/06/2024	-5,17%	-0,03	0,55	0,58	0,55	0,58	627	5
14/06/2024	-3,33%	-0,02	0,58	0,56	0,56	0,58	3K	8
12/06/2024	-1,64%	-0,01	0,60	0,61	0,60	0,61	243	4
11/06/2024	-4,69%	-0,03	0,61	0,61	0,61	0,61	61	1
07/06/2024	-3,03%	-0,02	0,64	0,64	0,64	0,64	128	1
06/06/2024	0,00%	0,00	0,66	0,66	0,66	0,66	264	2
05/06/2024	-1,49%	-0,01	0,66	0,65	0,65	0,79	4K	17
04/06/2024	1,52%	0,01	0,67	0,66	0,66	0,67	399	3
31/05/2024	-9,59%	-0,07	0,66	0,66	0,66	0,66	66	1
29/05/2024	0,00%	0,00	0,73	0,73	0,73	0,73	73	1
28/05/2024	7,35%	0,05	0,73	0,68	0,67	0,73	816	7
27/05/2024	0,00%	0,00	0,68	0,68	0,68	0,68	340	3
24/05/2024	-1,45%	-0,01	0,68	0,68	0,68	0,68	68	1
23/05/2024	-6,76%	-0,05	0,69	0,74	0,69	0,74	217	3
22/05/2024	10,45%	0,07	0,74	0,67	0,67	0,74	141	2
21/05/2024	1,52%	0,01	0,67	0,67	0,67	0,68	1K	12
20/05/2024	1,54%	0,01	0,66	0,66	0,65	0,66	656	8
17/05/2024	1,56%	0,01	0,65	0,65	0,65	0,65	260	2
15/05/2024	0,00%	0,00	0,64	0,65	0,64	0,66	583	6
14/05/2024	0,00%	0,00	0,64	0,64	0,64	0,64	64	1
13/05/2024	-18,99%	-0,15	0,64	0,63	0,62	0,65	2K	14
10/05/2024	-1,25%	-0,01	0,79	0,79	0,78	0,79	1K	8
09/05/2024	-3,61%	-0,03	0,80	0,83	0,80	0,83	963	5
08/05/2024	25,76%	0,17	0,83	0,65	0,64	0,85	7K	31
07/05/2024	3,12%	0,02	0,66	0,64	0,62	0,66	836	9
06/05/2024	0,00%	0,00	0,64	0,64	0,64	0,64	192	2
03/05/2024	6,67%	0,04	0,64	0,61	0,61	0,64	2K	5
02/05/2024	1,69%	0,01	0,60	0,62	0,59	0,64	14K	22
30/04/2024	-3,28%	-0,02	0,59	0,63	0,59	0,64	3K	16
29/04/2024	0,00%	0,00	0,61	0,62	0,61	0,63	6K	37
26/04/2024	-19,74%	-0,15	0,61	0,75	0,61	0,76	2K	13
24/04/2024	-9,52%	-0,08	0,76	0,78	0,75	0,78	4K	14
22/04/2024	0,00%	0,00	0,84	0,84	0,78	0,84	560	5
19/04/2024	-2,33%	-0,02	0,84	0,84	0,84	0,84	168	2
18/04/2024	3,61%	0,03	0,86	0,83	0,74	0,89	2K	7
16/04/2024	-1,19%	-0,01	0,83	0,83	0,83	0,83	83	1
15/04/2024	-1,18%	-0,01	0,84	0,80	0,80	0,84	646	6
12/04/2024	1,19%	0,01	0,85	0,85	0,84	0,85	2K	4
11/04/2024	-8,70%	-0,08	0,84	0,92	0,84	0,92	352	3
10/04/2024	9,52%	0,08	0,92	0,89	0,89	0,92	1K	3
09/04/2024	-1,18%	-0,01	0,84	0,84	0,84	0,92	2K	5
08/04/2024	-5,56%	-0,05	0,85	0,89	0,83	0,90	5K	7
05/04/2024	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
04/04/2024	8,43%	0,07	0,90	0,81	0,81	0,96	4K	15
02/04/2024	0,00%	0,00	0,83	0,83	0,83	0,83	498	2
28/03/2024	-3,49%	-0,03	0,83	0,85	0,83	0,85	593	6
26/03/2024	0,00%	0,00	0,86	0,86	0,86	0,86	86	1
25/03/2024	22,86%	0,16	0,86	0,70	0,70	0,95	4K	15
22/03/2024	-11,39%	-0,09	0,70	0,79	0,70	0,79	227	3
21/03/2024	2,60%	0,02	0,79	0,78	0,78	0,81	3K	9
20/03/2024	14,93%	0,10	0,77	0,67	0,67	0,79	4K	11
19/03/2024	-24,72%	-0,22	0,67	0,86	0,62	0,93	15K	36
18/03/2024	0,00%	0,00	0,89	0,89	0,89	0,89	89	1
15/03/2024	0,00%	0,00	0,89	0,89	0,89	1,00	16K	18
14/03/2024	1,14%	0,01	0,89	0,88	0,87	0,90	2K	8
13/03/2024	0,00%	0,00	0,88	0,88	0,88	0,88	440	3
12/03/2024	-8,33%	-0,08	0,88	0,85	0,85	0,94	3K	12
11/03/2024	1,05%	0,01	0,96	0,95	0,95	1,00	3K	12
08/03/2024	-1,04%	-0,01	0,95	0,95	0,95	0,96	2K	5
07/03/2024	0,00%	0,00	0,96	0,96	0,96	0,99	5K	13
06/03/2024	-6,80%	-0,07	0,96	1,00	0,95	1,00	5K	8
05/03/2024	3,00%	0,03	1,03	1,04	1,03	1,05	3K	14
04/03/2024	1,01%	0,01	1,00	1,00	1,00	1,04	1K	10
01/03/2024	-6,60%	-0,07	0,99	0,93	0,93	1,02	11K	26
28/02/2024	6,00%	0,06	1,06	1,01	1,01	1,06	2K	5
27/02/2024	2,04%	0,02	1,00	1,00	0,99	1,00	8K	6
26/02/2024	-3,92%	-0,04	0,98	0,98	0,98	0,98	196	1
23/02/2024	-1,92%	-0,02	1,02	0,97	0,97	1,03	10K	30
22/02/2024	-0,95%	-0,01	1,04	1,06	0,99	1,07	10K	31
21/02/2024	0,96%	0,01	1,05	1,05	1,05	1,39	4K	19
20/02/2024	0,97%	0,01	1,04	1,04	1,04	1,06	627	5
19/02/2024	-6,36%	-0,07	1,03	1,12	1,03	1,12	1K	9
16/02/2024	5,77%	0,06	1,10	1,06	1,06	1,10	3K	10
15/02/2024	0,00%	0,00	1,04	1,05	1,04	1,05	1K	5
14/02/2024	-5,45%	-0,06	1,04	1,10	1,02	1,10	2K	10
09/02/2024	-8,33%	-0,10	1,10	1,10	1,10	1,11	1K	5
08/02/2024	0,00%	0,00	1,20	1,20	1,20	1,20	240	1
07/02/2024	0,00%	0,00	1,20	1,20	1,20	1,20	360	3
06/02/2024	14,29%	0,15	1,20	1,25	1,19	1,34	16K	33
05/02/2024	-16,00%	-0,20	1,05	1,01	1,00	1,07	9K	16
02/02/2024	-6,72%	-0,09	1,25	1,25	1,25	1,25	5K	3
01/02/2024	-0,74%	-0,01	1,34	1,34	1,34	1,34	3K	7
31/01/2024	0,75%	0,01	1,35	1,34	1,34	1,35	2K	6
30/01/2024	-4,29%	-0,06	1,34	1,30	1,28	1,40	12K	33
29/01/2024	0,00%	0,00	1,40	1,39	1,35	1,47	18K	18
26/01/2024	-2,78%	-0,04	1,40	1,35	1,35	1,41	5K	13
25/01/2024	5,11%	0,07	1,44	1,41	1,41	1,47	3K	7
24/01/2024	1,48%	0,02	1,37	1,38	1,35	1,39	10K	15
23/01/2024	-2,88%	-0,04	1,35	1,37	1,31	1,40	2K	7
22/01/2024	-2,11%	-0,03	1,39	1,36	1,30	1,49	30K	44
19/01/2024	-0,70%	-0,01	1,42	1,42	1,38	1,43	3K	11
18/01/2024	0,00%	0,00	1,43	1,42	1,42	1,43	2K	3
17/01/2024	-2,05%	-0,03	1,43	1,42	1,42	1,48	1K	8
16/01/2024	-0,68%	-0,01	1,46	1,43	1,43	1,46	575	3
15/01/2024	-0,68%	-0,01	1,47	1,44	1,43	1,48	6K	15
12/01/2024	0,00%	0,00	1,48	1,44	1,43	1,49	2K	11
11/01/2024	2,07%	0,03	1,48	1,44	1,44	1,48	580	4
10/01/2024	-2,03%	-0,03	1,45	1,44	1,43	1,50	9K	10
09/01/2024	-0,67%	-0,01	1,48	1,51	1,44	1,51	3K	14
08/01/2024	-0,67%	-0,01	1,49	1,54	1,43	1,97	12K	48
05/01/2024	-0,66%	-0,01	1,50	1,51	1,50	1,52	2K	7
04/01/2024	6,34%	0,09	1,51	1,41	1,40	1,51	583	4
03/01/2024	-4,05%	-0,06	1,42	1,41	1,41	1,42	425	2
02/01/2024	-2,63%	-0,04	1,48	1,48	1,48	1,48	5K	4
28/12/2023	4,83%	0,07	1,52	1,45	1,45	1,52	297	2
27/12/2023	-5,84%	-0,09	1,45	1,53	1,45	1,53	1K	4
26/12/2023	4,76%	0,07	1,54	1,54	1,54	1,54	616	4
22/12/2023	-2,00%	-0,03	1,47	1,50	1,47	1,50	1K	5
21/12/2023	0,00%	0,00	1,50	1,50	1,50	1,50	150	1
20/12/2023	0,00%	0,00	1,50	1,50	1,50	1,50	750	3
19/12/2023	2,74%	0,04	1,50	1,46	1,46	1,50	442	3
18/12/2023	-	-	1,46	1,54	1,45	1,54	3K	11

Date,Open,High,Low,Close,Volume
23-Jul-24,1.80,1.80,1.40,1.44,41707
22-Jul-24,2.00,2.00,1.40,1.44,84805
19-Jul-24,2.87,2.95,1.92,2.16,194302
18-Jul-24,2.15,2.73,2.15,2.50,248627
17-Jul-24,1.58,2.55,1.58,2.00,270910
16-Jul-24,1.24,2.20,1.14,1.58,80265
15-Jul-24,0.91,1.25,0.90,1.10,52391
12-Jul-24,0.70,1.40,0.70,0.91,91148
11-Jul-24,0.49,0.70,0.49,0.65,5928
10-Jul-24,0.47,0.52,0.47,0.51,1740
09-Jul-24,0.51,0.51,0.47,0.47,3864
08-Jul-24,0.51,0.52,0.51,0.52,413
05-Jul-24,0.48,0.52,0.48,0.51,813
04-Jul-24,0.47,0.48,0.45,0.48,649
03-Jul-24,0.47,0.48,0.47,0.47,568
02-Jul-24,0.44,0.48,0.43,0.47,504
01-Jul-24,0.51,0.51,0.40,0.43,1806
28-Jun-24,0.51,0.58,0.51,0.51,1241
27-Jun-24,0.54,0.54,0.51,0.51,318
25-Jun-24,0.54,0.54,0.54,0.54,108
21-Jun-24,0.55,0.55,0.54,0.54,2180
18-Jun-24,0.55,0.55,0.55,0.55,550
17-Jun-24,0.58,0.58,0.55,0.55,627
14-Jun-24,0.56,0.58,0.56,0.58,2662
12-Jun-24,0.61,0.61,0.60,0.60,243
11-Jun-24,0.61,0.61,0.61,0.61,61
07-Jun-24,0.64,0.64,0.64,0.64,128
06-Jun-24,0.66,0.66,0.66,0.66,264
05-Jun-24,0.65,0.79,0.65,0.66,3832
04-Jun-24,0.66,0.67,0.66,0.67,399
31-May-24,0.66,0.66,0.66,0.66,66
29-May-24,0.73,0.73,0.73,0.73,73
28-May-24,0.68,0.73,0.67,0.73,816
27-May-24,0.68,0.68,0.68,0.68,340
24-May-24,0.68,0.68,0.68,0.68,68
23-May-24,0.74,0.74,0.69,0.69,217
22-May-24,0.67,0.74,0.67,0.74,141
21-May-24,0.67,0.68,0.67,0.67,1146
20-May-24,0.66,0.66,0.65,0.66,656
17-May-24,0.65,0.65,0.65,0.65,260
15-May-24,0.65,0.66,0.64,0.64,583
14-May-24,0.64,0.64,0.64,0.64,64
13-May-24,0.63,0.65,0.62,0.64,2107
10-May-24,0.79,0.79,0.78,0.79,1105
09-May-24,0.83,0.83,0.80,0.80,963
08-May-24,0.65,0.85,0.64,0.83,7415
07-May-24,0.64,0.66,0.62,0.66,836
06-May-24,0.64,0.64,0.64,0.64,192
03-May-24,0.61,0.64,0.61,0.64,1519
02-May-24,0.62,0.64,0.59,0.60,13610
30-Apr-24,0.63,0.64,0.59,0.59,2722
29-Apr-24,0.62,0.63,0.61,0.61,6347
26-Apr-24,0.75,0.76,0.61,0.61,2373
24-Apr-24,0.78,0.78,0.75,0.76,3660
22-Apr-24,0.84,0.84,0.78,0.84,560
19-Apr-24,0.84,0.84,0.84,0.84,168
18-Apr-24,0.83,0.89,0.74,0.86,1509
16-Apr-24,0.83,0.83,0.83,0.83,83
15-Apr-24,0.80,0.84,0.80,0.84,646
12-Apr-24,0.85,0.85,0.84,0.85,1937
11-Apr-24,0.92,0.92,0.84,0.84,352
10-Apr-24,0.89,0.92,0.89,0.92,1166
09-Apr-24,0.84,0.92,0.84,0.84,1698
08-Apr-24,0.89,0.90,0.83,0.85,4638
05-Apr-24,0.90,0.90,0.90,0.90,90
04-Apr-24,0.81,0.96,0.81,0.90,4049
02-Apr-24,0.83,0.83,0.83,0.83,498
28-Mar-24,0.85,0.85,0.83,0.83,593
26-Mar-24,0.86,0.86,0.86,0.86,86
25-Mar-24,0.70,0.95,0.70,0.86,3746
22-Mar-24,0.79,0.79,0.70,0.70,227
21-Mar-24,0.78,0.81,0.78,0.79,3245
20-Mar-24,0.67,0.79,0.67,0.77,4205
19-Mar-24,0.86,0.93,0.62,0.67,15051
18-Mar-24,0.89,0.89,0.89,0.89,89
15-Mar-24,0.89,1.00,0.89,0.89,16257
14-Mar-24,0.88,0.90,0.87,0.89,2206
13-Mar-24,0.88,0.88,0.88,0.88,440
12-Mar-24,0.85,0.94,0.85,0.88,2781
11-Mar-24,0.95,1.00,0.95,0.96,3486
08-Mar-24,0.95,0.96,0.95,0.95,2186
07-Mar-24,0.96,0.99,0.96,0.96,4521
06-Mar-24,1.00,1.00,0.95,0.96,5047
05-Mar-24,1.04,1.05,1.03,1.03,2511
04-Mar-24,1.00,1.04,1.00,1.00,1431
01-Mar-24,0.93,1.02,0.93,0.99,11450
28-Feb-24,1.01,1.06,1.01,1.06,1741
27-Feb-24,1.00,1.00,0.99,1.00,7698
26-Feb-24,0.98,0.98,0.98,0.98,196
23-Feb-24,0.97,1.03,0.97,1.02,10257
22-Feb-24,1.06,1.07,0.99,1.04,9531
21-Feb-24,1.05,1.39,1.05,1.05,4040
20-Feb-24,1.04,1.06,1.04,1.04,627
19-Feb-24,1.12,1.12,1.03,1.03,1196
16-Feb-24,1.06,1.10,1.06,1.10,3069
15-Feb-24,1.05,1.05,1.04,1.04,1146
14-Feb-24,1.10,1.10,1.02,1.04,1693
09-Feb-24,1.10,1.11,1.10,1.10,1215
08-Feb-24,1.20,1.20,1.20,1.20,240
07-Feb-24,1.20,1.20,1.20,1.20,360
06-Feb-24,1.25,1.34,1.19,1.20,16379
05-Feb-24,1.01,1.07,1.00,1.05,8908
02-Feb-24,1.25,1.25,1.25,1.25,4875
01-Feb-24,1.34,1.34,1.34,1.34,3350
31-Jan-24,1.34,1.35,1.34,1.35,1744
30-Jan-24,1.30,1.40,1.28,1.34,12269
29-Jan-24,1.39,1.47,1.35,1.40,18119
26-Jan-24,1.35,1.41,1.35,1.40,4762
25-Jan-24,1.41,1.47,1.41,1.44,3039
24-Jan-24,1.38,1.39,1.35,1.37,9739
23-Jan-24,1.37,1.40,1.31,1.35,2197
22-Jan-24,1.36,1.49,1.30,1.39,29636
19-Jan-24,1.42,1.43,1.38,1.42,3373
18-Jan-24,1.42,1.43,1.42,1.43,1998
17-Jan-24,1.42,1.48,1.42,1.43,1293
16-Jan-24,1.43,1.46,1.43,1.46,575
15-Jan-24,1.44,1.48,1.43,1.47,6197
12-Jan-24,1.44,1.49,1.43,1.48,1892
11-Jan-24,1.44,1.48,1.44,1.48,580
10-Jan-24,1.44,1.50,1.43,1.45,8805
09-Jan-24,1.51,1.51,1.44,1.48,3398
08-Jan-24,1.54,1.97,1.43,1.49,11869
05-Jan-24,1.51,1.52,1.50,1.50,1821
04-Jan-24,1.41,1.51,1.40,1.51,583
03-Jan-24,1.41,1.42,1.41,1.42,425
02-Jan-24,1.48,1.48,1.48,1.48,4588
28-Dec-23,1.45,1.52,1.45,1.52,297
27-Dec-23,1.53,1.53,1.45,1.45,1178
26-Dec-23,1.54,1.54,1.54,1.54,616
22-Dec-23,1.50,1.50,1.47,1.47,1188
21-Dec-23,1.50,1.50,1.50,1.50,150
20-Dec-23,1.50,1.50,1.50,1.50,750
19-Dec-23,1.46,1.50,1.46,1.50,442
18-Dec-23,1.54,1.54,1.45,1.46,2906

*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: GOLL11