Cotação atual, histórico e gráfico do papel: GOLL12

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 GOLL12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2024	-25,93%	-0,49	1,40	1,63	1,38	1,94	5K	18
22/07/2024	-32,50%	-0,91	1,89	2,81	1,89	2,81	2K	8
19/07/2024	-9,68%	-0,30	2,80	4,98	1,60	4,98	75K	97
18/07/2024	86,75%	1,44	3,10	1,80	1,80	3,10	31K	39
17/07/2024	112,82%	0,88	1,66	0,77	0,56	1,78	34K	90
16/07/2024	30,00%	0,18	0,78	0,58	0,55	0,80	8K	35
15/07/2024	0,00%	0,00	0,60	0,60	0,60	0,60	120	2

12/07/2024	0,00%	0,00	0,60	0,60	0,60	0,60	420	3
11/07/2024	0,00%	0,00	0,60	0,60	0,55	0,60	2K	7
10/07/2024	-11,76%	-0,08	0,60	0,60	0,51	0,61	2K	16
05/07/2024	-1,45%	-0,01	0,68	0,68	0,68	0,68	68	1
01/07/2024	-1,43%	-0,01	0,69	0,70	0,69	0,70	139	2
28/06/2024	-1,41%	-0,01	0,70	0,70	0,70	0,70	70	1
27/06/2024	9,23%	0,06	0,71	0,77	0,71	0,77	1K	9
26/06/2024	-15,58%	-0,12	0,65	0,70	0,65	0,70	1K	6
14/06/2024	0,00%	0,00	0,77	0,77	0,77	0,77	77	1
03/06/2024	4,05%	0,03	0,77	0,48	0,48	0,78	1K	14
31/05/2024	-1,33%	-0,01	0,74	0,74	0,74	0,74	74	1
24/05/2024	-6,25%	-0,05	0,75	0,42	0,42	0,77	1K	8
23/05/2024	1,27%	0,01	0,80	0,85	0,67	0,90	2K	11
21/05/2024	11,27%	0,08	0,79	0,70	0,70	0,80	1K	7
10/05/2024	-8,97%	-0,07	0,71	0,32	0,32	0,71	1K	12
09/05/2024	-2,50%	-0,02	0,78	0,79	0,78	0,79	862	2
08/05/2024	60,00%	0,30	0,80	0,50	0,50	0,88	6K	35
07/05/2024	-41,86%	-0,36	0,50	0,50	0,50	0,50	350	3
06/05/2024	352,63%	0,67	0,86	0,50	0,50	0,90	9K	30
03/05/2024	-76,25%	-0,61	0,19	0,19	0,19	0,19	361	3
18/04/2024	1,27%	0,01	0,80	0,79	0,79	0,80	718	2
16/04/2024	-2,47%	-0,02	0,79	0,79	0,79	0,79	79	1
12/04/2024	0,00%	0,00	0,81	0,81	0,81	0,81	81	1
11/04/2024	0,00%	0,00	0,81	0,81	0,81	0,81	81	1
04/04/2024	3,85%	0,03	0,81	0,78	0,78	0,81	783	5
03/04/2024	8,33%	0,06	0,78	0,80	0,78	0,80	237	3
02/04/2024	-13,25%	-0,11	0,72	0,81	0,65	0,81	2K	15
01/04/2024	-1,19%	-0,01	0,83	0,83	0,83	0,83	83	1
28/03/2024	33,33%	0,21	0,84	0,67	0,66	0,88	3K	26
27/03/2024	-25,88%	-0,22	0,63	0,70	0,54	0,80	3K	21
26/03/2024	1,19%	0,01	0,85	0,93	0,80	0,93	498	5
25/03/2024	6,33%	0,05	0,84	0,98	0,63	0,98	4K	22
22/03/2024	14,49%	0,10	0,79	0,68	0,55	0,96	10K	61
21/03/2024	21,05%	0,12	0,69	0,57	0,57	1,01	10K	38
20/03/2024	90,00%	0,27	0,57	0,30	0,30	0,57	4K	24
19/03/2024	-87,23%	-2,05	0,30	0,30	0,30	0,30	2K	6
01/03/2024	-0,42%	-0,01	2,35	2,35	2,35	2,35	470	1
26/02/2024	0,43%	0,01	2,36	2,36	2,36	2,36	236	1
20/02/2024	-12,96%	-0,35	2,35	2,35	2,35	2,35	235	1
31/01/2024	0,00%	0,00	2,70	2,70	2,70	2,70	270	1
15/01/2024	8,00%	0,20	2,70	2,70	2,70	2,70	270	1
09/01/2024	0,00%	0,00	2,50	2,50	2,50	2,50	500	2
08/01/2024	0,00%	0,00	2,50	2,50	2,50	2,50	250	1
05/01/2024	-19,09%	-0,59	2,50	2,50	2,50	2,50	750	2
02/01/2024	-0,32%	-0,01	3,09	3,09	3,09	3,09	309	1
12/12/2023	-1,59%	-0,05	3,10	3,10	3,10	3,10	310	1
04/12/2023	7,88%	0,23	3,15	3,15	3,15	3,15	315	1
01/12/2023	-0,34%	-0,01	2,92	2,92	2,92	2,92	292	1
28/11/2023	0,00%	0,00	2,93	2,93	2,93	2,93	293	1
27/11/2023	-0,34%	-0,01	2,93	2,93	2,93	2,93	293	1
21/11/2023	-0,68%	-0,02	2,94	2,95	2,94	2,95	883	2
16/11/2023	-0,34%	-0,01	2,96	2,96	2,96	2,96	296	1
31/10/2023	-0,67%	-0,02	2,97	2,97	2,97	2,97	891	1
23/10/2023	0,00%	0,00	2,99	2,99	2,99	2,99	299	1
20/10/2023	-0,33%	-0,01	2,99	2,99	2,99	2,99	299	1
03/10/2023	-15,25%	-0,54	3,00	3,00	3,00	3,00	300	1
05/09/2023	-0,28%	-0,01	3,54	3,54	3,54	3,54	354	1
05/07/2023	0,00%	0,00	3,55	3,55	3,55	3,55	355	1
04/07/2023	-9,21%	-0,36	3,55	3,55	3,50	3,58	7K	11
30/06/2023	-1,76%	-0,07	3,91	3,99	3,91	3,99	6K	8
29/06/2023	48,51%	1,30	3,98	2,68	2,68	4,16	19K	21
22/06/2023	-0,74%	-0,02	2,68	2,68	2,68	2,68	536	1
19/06/2023	-0,74%	-0,02	2,70	2,70	2,70	2,70	270	1
09/06/2023	0,00%	0,00	2,72	2,72	2,72	2,72	544	2
07/06/2023	-1,09%	-0,03	2,72	2,73	2,72	2,73	545	2
19/05/2023	0,00%	0,00	2,75	2,74	2,74	2,75	549	2
16/05/2023	0,00%	0,00	2,75	2,75	2,75	2,75	275	1
12/05/2023	0,36%	0,01	2,75	2,74	2,74	2,75	549	2
11/05/2023	73,42%	1,16	2,74	2,74	2,74	2,74	274	1
10/05/2023	-0,63%	-0,01	1,58	1,58	1,58	1,58	474	3
08/05/2023	-0,62%	-0,01	1,59	1,59	1,59	1,59	1K	1
20/04/2023	1,27%	0,02	1,60	1,60	1,60	1,60	2K	1
14/04/2023	-62,02%	-2,58	1,58	1,58	1,58	1,58	12K	2
27/10/2022	-0,24%	-0,01	4,16	4,16	4,16	4,16	832	1
05/09/2022	-0,24%	-0,01	4,17	4,17	4,17	4,17	20K	1
08/08/2022	-0,48%	-0,02	4,18	4,18	4,18	4,18	836	1
11/05/2022	-19,23%	-1,00	4,20	4,20	4,20	4,20	420	1
02/05/2022	-11,86%	-0,70	5,20	5,20	5,20	5,20	12K	4
22/04/2022	51,28%	2,00	5,90	4,50	4,50	5,90	3K	4
20/04/2022	4,00%	0,15	3,90	3,90	3,90	3,90	390	1
18/04/2022	0,00%	0,00	3,75	3,75	3,75	3,75	4K	3
07/02/2022	-0,27%	-0,01	3,75	3,75	3,75	3,75	375	1
02/02/2022	-4,33%	-0,17	3,76	3,94	3,76	3,94	1K	2
01/02/2022	0,00%	0,00	3,93	3,93	3,93	3,93	393	1
31/01/2022	-10,88%	-0,48	3,93	3,92	3,92	3,93	2K	3
14/12/2021	0,23%	0,01	4,41	4,41	4,41	4,41	441	1
13/12/2021	1,15%	0,05	4,40	4,35	4,35	4,40	2K	2
07/12/2021	0,00%	0,00	4,35	4,35	4,35	4,35	1K	1
06/12/2021	0,00%	0,00	4,35	4,35	4,35	4,35	2K	2
03/12/2021	-18,08%	-0,96	4,35	5,30	4,35	5,30	9K	12
02/12/2021	-30,86%	-2,37	5,31	6,50	5,31	6,50	1K	2
23/09/2021	0,00%	0,00	7,68	7,68	7,68	7,68	768	1
21/09/2021	0,00%	0,00	7,68	7,68	7,68	7,68	768	1
16/09/2021	0,13%	0,01	7,68	7,67	7,67	8,50	5K	5
15/09/2021	-16,63%	-1,53	7,67	7,82	7,11	7,82	18K	8
08/09/2021	-3,16%	-0,30	9,20	9,20	9,20	9,20	920	1
20/08/2021	-3,46%	-0,34	9,50	9,50	9,50	9,50	2K	1
16/08/2021	-0,20%	-0,02	9,84	9,84	9,84	9,84	984	1
10/08/2021	-1,20%	-0,12	9,86	9,86	9,86	9,86	986	1
30/07/2021	0,00%	0,00	9,98	9,98	9,98	9,98	998	1
29/07/2021	0,00%	0,00	9,98	9,98	9,98	9,98	998	1
26/07/2021	-10,81%	-1,21	9,98	10,10	9,98	10,10	2K	2
23/07/2021	0,00%	0,00	11,19	10,99	10,99	11,19	2K	2
22/07/2021	-10,48%	-1,31	11,19	12,10	11,19	12,10	9K	6
16/07/2021	-5,37%	-0,71	12,50	12,80	12,50	12,80	15K	4
15/07/2021	4,68%	0,59	13,21	13,00	13,00	13,21	18K	12
14/07/2021	-12,36%	-1,78	12,62	14,50	12,50	17,50	163K	58
13/07/2021	69,41%	5,90	14,40	8,50	8,50	17,00	224K	97
12/07/2021	40,26%	2,44	8,50	5,99	5,99	8,50	5K	6
08/07/2021	17,67%	0,91	6,06	6,00	5,99	6,06	7K	8
06/07/2021	0,00%	0,00	5,15	5,15	5,15	5,15	515	1
05/07/2021	15,73%	0,70	5,15	4,96	4,70	5,15	45K	33
01/07/2021	0,00%	0,00	4,45	4,45	4,45	4,45	445	1
28/06/2021	0,68%	0,03	4,45	4,45	4,45	4,45	445	1
24/06/2021	1,38%	0,06	4,42	4,42	4,42	4,42	442	1
22/06/2021	3,56%	0,15	4,36	4,21	4,21	4,36	857	2
21/06/2021	-13,91%	-0,68	4,21	4,21	4,21	4,21	1K	1
17/06/2021	0,00%	0,00	4,89	4,89	4,83	4,89	2K	4
16/06/2021	0,00%	0,00	4,89	4,89	4,89	4,89	489	1
15/06/2021	18,98%	0,78	4,89	4,13	4,11	4,89	5K	7
09/06/2021	-17,64%	-0,88	4,11	5,00	4,11	5,06	9K	15
08/06/2021	-0,20%	-0,01	4,99	4,20	4,00	4,99	2K	4
07/06/2021	0,00%	0,00	5,00	5,00	5,00	5,00	500	1
01/06/2021	0,00%	0,00	5,00	5,05	5,00	5,05	3K	5
27/05/2021	10,86%	0,49	5,00	5,01	5,00	5,02	5K	8
26/05/2021	-15,23%	-0,81	4,51	5,30	4,51	5,30	6K	9
05/05/2021	-	-	5,32	6,00	5,00	6,00	4K	7

Date,Open,High,Low,Close,Volume
23-Jul-24,1.63,1.94,1.38,1.40,4626
22-Jul-24,2.81,2.81,1.89,1.89,2485
19-Jul-24,4.98,4.98,1.60,2.80,75176
18-Jul-24,1.80,3.10,1.80,3.10,31309
17-Jul-24,0.77,1.78,0.56,1.66,34288
16-Jul-24,0.58,0.80,0.55,0.78,8022
15-Jul-24,0.60,0.60,0.60,0.60,120
12-Jul-24,0.60,0.60,0.60,0.60,420
11-Jul-24,0.60,0.60,0.55,0.60,1675
10-Jul-24,0.60,0.61,0.51,0.60,1680
05-Jul-24,0.68,0.68,0.68,0.68,68
01-Jul-24,0.70,0.70,0.69,0.69,139
28-Jun-24,0.70,0.70,0.70,0.70,70
27-Jun-24,0.77,0.77,0.71,0.71,1101
26-Jun-24,0.70,0.70,0.65,0.65,1261
14-Jun-24,0.77,0.77,0.77,0.77,77
03-Jun-24,0.48,0.78,0.48,0.77,1071
31-May-24,0.74,0.74,0.74,0.74,74
24-May-24,0.42,0.77,0.42,0.75,1099
23-May-24,0.85,0.90,0.67,0.80,2060
21-May-24,0.70,0.80,0.70,0.79,1208
10-May-24,0.32,0.71,0.32,0.71,1070
09-May-24,0.79,0.79,0.78,0.78,862
08-May-24,0.50,0.88,0.50,0.80,5928
07-May-24,0.50,0.50,0.50,0.50,350
06-May-24,0.50,0.90,0.50,0.86,8879
03-May-24,0.19,0.19,0.19,0.19,361
18-Apr-24,0.79,0.80,0.79,0.80,718
16-Apr-24,0.79,0.79,0.79,0.79,79
12-Apr-24,0.81,0.81,0.81,0.81,81
11-Apr-24,0.81,0.81,0.81,0.81,81
04-Apr-24,0.78,0.81,0.78,0.81,783
03-Apr-24,0.80,0.80,0.78,0.78,237
02-Apr-24,0.81,0.81,0.65,0.72,1849
01-Apr-24,0.83,0.83,0.83,0.83,83
28-Mar-24,0.67,0.88,0.66,0.84,3280
27-Mar-24,0.70,0.80,0.54,0.63,2705
26-Mar-24,0.93,0.93,0.80,0.85,498
25-Mar-24,0.98,0.98,0.63,0.84,4026
22-Mar-24,0.68,0.96,0.55,0.79,9955
21-Mar-24,0.57,1.01,0.57,0.69,9727
20-Mar-24,0.30,0.57,0.30,0.57,4327
19-Mar-24,0.30,0.30,0.30,0.30,1500
01-Mar-24,2.35,2.35,2.35,2.35,470
26-Feb-24,2.36,2.36,2.36,2.36,236
20-Feb-24,2.35,2.35,2.35,2.35,235
31-Jan-24,2.70,2.70,2.70,2.70,270
15-Jan-24,2.70,2.70,2.70,2.70,270
09-Jan-24,2.50,2.50,2.50,2.50,500
08-Jan-24,2.50,2.50,2.50,2.50,250
05-Jan-24,2.50,2.50,2.50,2.50,750
02-Jan-24,3.09,3.09,3.09,3.09,309
12-Dec-23,3.10,3.10,3.10,3.10,310
04-Dec-23,3.15,3.15,3.15,3.15,315
01-Dec-23,2.92,2.92,2.92,2.92,292
28-Nov-23,2.93,2.93,2.93,2.93,293
27-Nov-23,2.93,2.93,2.93,2.93,293
21-Nov-23,2.95,2.95,2.94,2.94,883
16-Nov-23,2.96,2.96,2.96,2.96,296
31-Oct-23,2.97,2.97,2.97,2.97,891
23-Oct-23,2.99,2.99,2.99,2.99,299
20-Oct-23,2.99,2.99,2.99,2.99,299
03-Oct-23,3.00,3.00,3.00,3.00,300
05-Sep-23,3.54,3.54,3.54,3.54,354
05-Jul-23,3.55,3.55,3.55,3.55,355
04-Jul-23,3.55,3.58,3.50,3.55,7038
30-Jun-23,3.99,3.99,3.91,3.91,6351
29-Jun-23,2.68,4.16,2.68,3.98,19407
22-Jun-23,2.68,2.68,2.68,2.68,536
19-Jun-23,2.70,2.70,2.70,2.70,270
09-Jun-23,2.72,2.72,2.72,2.72,544
07-Jun-23,2.73,2.73,2.72,2.72,545
19-May-23,2.74,2.75,2.74,2.75,549
16-May-23,2.75,2.75,2.75,2.75,275
12-May-23,2.74,2.75,2.74,2.75,549
11-May-23,2.74,2.74,2.74,2.74,274
10-May-23,1.58,1.58,1.58,1.58,474
08-May-23,1.59,1.59,1.59,1.59,1113
20-Apr-23,1.60,1.60,1.60,1.60,2400
14-Apr-23,1.58,1.58,1.58,1.58,12008
27-Oct-22,4.16,4.16,4.16,4.16,832
05-Sep-22,4.17,4.17,4.17,4.17,20433
08-Aug-22,4.18,4.18,4.18,4.18,836
11-May-22,4.20,4.20,4.20,4.20,420
02-May-22,5.20,5.20,5.20,5.20,11960
22-Apr-22,4.50,5.90,4.50,5.90,3260
20-Apr-22,3.90,3.90,3.90,3.90,390
18-Apr-22,3.75,3.75,3.75,3.75,3750
07-Feb-22,3.75,3.75,3.75,3.75,375
02-Feb-22,3.94,3.94,3.76,3.76,1146
01-Feb-22,3.93,3.93,3.93,3.93,393
31-Jan-22,3.92,3.93,3.92,3.93,1570
14-Dec-21,4.41,4.41,4.41,4.41,441
13-Dec-21,4.35,4.40,4.35,4.40,1745
07-Dec-21,4.35,4.35,4.35,4.35,1305
06-Dec-21,4.35,4.35,4.35,4.35,2175
03-Dec-21,5.30,5.30,4.35,4.35,9420
02-Dec-21,6.50,6.50,5.31,5.31,1181
23-Sep-21,7.68,7.68,7.68,7.68,768
21-Sep-21,7.68,7.68,7.68,7.68,768
16-Sep-21,7.67,8.50,7.67,7.68,4687
15-Sep-21,7.82,7.82,7.11,7.67,18457
08-Sep-21,9.20,9.20,9.20,9.20,920
20-Aug-21,9.50,9.50,9.50,9.50,1900
16-Aug-21,9.84,9.84,9.84,9.84,984
10-Aug-21,9.86,9.86,9.86,9.86,986
30-Jul-21,9.98,9.98,9.98,9.98,998
29-Jul-21,9.98,9.98,9.98,9.98,998
26-Jul-21,10.10,10.10,9.98,9.98,2008
23-Jul-21,10.99,11.19,10.99,11.19,2218
22-Jul-21,12.10,12.10,11.19,11.19,9230
16-Jul-21,12.80,12.80,12.50,12.50,15300
15-Jul-21,13.00,13.21,13.00,13.21,18297
14-Jul-21,14.50,17.50,12.50,12.62,162959
13-Jul-21,8.50,17.00,8.50,14.40,224058
12-Jul-21,5.99,8.50,5.99,8.50,5388
08-Jul-21,6.00,6.06,5.99,6.06,6600
06-Jul-21,5.15,5.15,5.15,5.15,515
05-Jul-21,4.96,5.15,4.70,5.15,45141
01-Jul-21,4.45,4.45,4.45,4.45,445
28-Jun-21,4.45,4.45,4.45,4.45,445
24-Jun-21,4.42,4.42,4.42,4.42,442
22-Jun-21,4.21,4.36,4.21,4.36,857
21-Jun-21,4.21,4.21,4.21,4.21,1263
17-Jun-21,4.89,4.89,4.83,4.89,2439
16-Jun-21,4.89,4.89,4.89,4.89,489
15-Jun-21,4.13,4.89,4.11,4.89,5153
09-Jun-21,5.00,5.06,4.11,4.11,8607
08-Jun-21,4.20,4.99,4.00,4.99,2218
07-Jun-21,5.00,5.00,5.00,5.00,500
01-Jun-21,5.05,5.05,5.00,5.00,3017
27-May-21,5.01,5.02,5.00,5.00,5007
26-May-21,5.30,5.30,4.51,4.51,6042
05-May-21,6.00,6.00,5.00,5.32,3735

*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: GOLL12