Cotação atual, histórico e gráfico do papel: GOLL13

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 GOLL13:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	5,56%	0,02	0,38	0,36	0,36	0,39	7K	27
18/11/2024	0,00%	0,00	0,36	0,35	0,31	0,39	84K	107
14/11/2024	-5,26%	-0,02	0,36	0,38	0,34	0,41	53K	85
13/11/2024	-7,32%	-0,03	0,38	0,42	0,38	0,42	15K	33
12/11/2024	-2,38%	-0,01	0,41	0,42	0,39	0,42	6K	34
11/11/2024	0,00%	0,00	0,42	0,42	0,38	0,42	5K	37
08/11/2024	0,00%	0,00	0,42	0,42	0,40	0,42	10K	23

07/11/2024	0,00%	0,00	0,42	0,41	0,40	0,42	6K	25
06/11/2024	5,00%	0,02	0,42	0,40	0,40	0,43	10K	42
05/11/2024	2,56%	0,01	0,40	0,39	0,35	0,40	30K	53
04/11/2024	0,00%	0,00	0,39	0,39	0,35	0,39	2K	21
01/11/2024	5,41%	0,02	0,39	0,39	0,38	0,39	2K	19
31/10/2024	0,00%	0,00	0,37	0,37	0,34	0,39	7K	47
30/10/2024	2,78%	0,01	0,37	0,35	0,35	0,38	7K	51
29/10/2024	5,88%	0,02	0,36	0,32	0,32	0,37	16K	73
28/10/2024	13,33%	0,04	0,34	0,30	0,30	0,34	36K	93
25/10/2024	0,00%	0,00	0,30	0,31	0,29	0,31	24K	25
24/10/2024	0,00%	0,00	0,30	0,31	0,29	0,34	10K	56
23/10/2024	3,45%	0,01	0,30	0,31	0,28	0,31	2K	25
22/10/2024	3,57%	0,01	0,29	0,28	0,27	0,30	7K	23
21/10/2024	-3,45%	-0,01	0,28	0,27	0,27	0,30	3K	27
18/10/2024	0,00%	0,00	0,29	0,29	0,29	0,30	2K	13
17/10/2024	-3,33%	-0,01	0,29	0,30	0,29	0,31	6K	34
16/10/2024	7,14%	0,02	0,30	0,27	0,26	0,30	8K	30
15/10/2024	0,00%	0,00	0,28	0,28	0,28	0,30	5K	21
14/10/2024	3,70%	0,01	0,28	0,28	0,28	0,29	5K	45
11/10/2024	-10,00%	-0,03	0,27	0,30	0,27	0,30	10K	49
10/10/2024	3,45%	0,01	0,30	0,29	0,28	0,30	2K	40
09/10/2024	-6,45%	-0,02	0,29	0,32	0,29	0,32	7K	39
08/10/2024	-3,12%	-0,01	0,31	0,30	0,28	0,32	17K	69
07/10/2024	0,00%	0,00	0,32	0,32	0,31	0,32	3K	32
04/10/2024	6,67%	0,02	0,32	0,30	0,30	0,32	4K	26
03/10/2024	-3,23%	-0,01	0,30	0,32	0,30	0,33	16K	42
02/10/2024	0,00%	0,00	0,31	0,31	0,30	0,33	10K	41
01/10/2024	-3,12%	-0,01	0,31	0,32	0,29	0,33	9K	57
30/09/2024	6,67%	0,02	0,32	0,30	0,28	0,32	41K	84
27/09/2024	7,14%	0,02	0,30	0,28	0,28	0,30	5K	31
26/09/2024	7,69%	0,02	0,28	0,26	0,26	0,29	27K	51
25/09/2024	0,00%	0,00	0,26	0,26	0,25	0,30	7K	33
24/09/2024	0,00%	0,00	0,26	0,26	0,24	0,26	10K	57
23/09/2024	0,00%	0,00	0,26	0,26	0,24	0,28	14K	56
20/09/2024	-3,70%	-0,01	0,26	0,29	0,26	0,30	8K	47
19/09/2024	0,00%	0,00	0,27	0,30	0,27	0,30	9K	39
18/09/2024	-3,57%	-0,01	0,27	0,28	0,27	0,34	44K	154
17/09/2024	-6,67%	-0,02	0,28	0,30	0,27	0,31	33K	87
16/09/2024	15,38%	0,04	0,30	0,26	0,26	0,30	31K	105
13/09/2024	44,44%	0,08	0,26	0,20	0,19	0,27	98K	172
12/09/2024	-18,18%	-0,04	0,18	0,23	0,15	0,25	31K	137
11/09/2024	-8,33%	-0,02	0,22	0,24	0,20	0,24	49K	124
10/09/2024	50,00%	0,08	0,24	0,16	0,15	0,25	62K	144
09/09/2024	6,67%	0,01	0,16	0,15	0,15	0,16	23K	47
06/09/2024	0,00%	0,00	0,15	0,15	0,14	0,16	5K	28
05/09/2024	15,38%	0,02	0,15	0,14	0,14	0,15	5K	30
04/09/2024	-18,75%	-0,03	0,13	0,16	0,13	0,17	32K	78
03/09/2024	0,00%	0,00	0,16	0,16	0,16	0,17	4K	29
02/09/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	3K	18
30/08/2024	0,00%	0,00	0,17	0,17	0,16	0,17	16K	40
29/08/2024	0,00%	0,00	0,17	0,17	0,15	0,17	5K	29
28/08/2024	6,25%	0,01	0,17	0,17	0,16	0,17	932	20
27/08/2024	-5,88%	-0,01	0,16	0,17	0,15	0,17	19K	52
26/08/2024	0,00%	0,00	0,17	0,17	0,17	0,18	4K	19
23/08/2024	0,00%	0,00	0,17	0,17	0,17	0,18	1K	10
22/08/2024	-5,56%	-0,01	0,17	0,17	0,16	0,18	24K	63
21/08/2024	0,00%	0,00	0,18	0,18	0,17	0,18	27K	30
20/08/2024	0,00%	0,00	0,18	0,17	0,17	0,18	1K	18
19/08/2024	5,88%	0,01	0,18	0,17	0,17	0,18	28K	37
16/08/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	8K	46
15/08/2024	12,50%	0,02	0,18	0,15	0,15	0,19	21K	80
14/08/2024	-5,88%	-0,01	0,16	0,17	0,14	0,18	39K	88
13/08/2024	-5,56%	-0,01	0,17	0,17	0,17	0,18	21K	42
12/08/2024	0,00%	0,00	0,18	0,18	0,17	0,18	66K	46
09/08/2024	5,88%	0,01	0,18	0,18	0,17	0,18	4K	32
08/08/2024	-5,56%	-0,01	0,17	0,17	0,16	0,18	18K	53
07/08/2024	5,88%	0,01	0,18	0,18	0,17	0,18	13K	60
06/08/2024	-5,56%	-0,01	0,17	0,17	0,16	0,19	21K	89
05/08/2024	0,00%	0,00	0,18	0,18	0,16	0,18	11K	76
02/08/2024	-14,29%	-0,03	0,18	0,20	0,17	0,21	53K	134
01/08/2024	0,00%	0,00	0,21	0,20	0,20	0,22	33K	59
31/07/2024	0,00%	0,00	0,21	0,21	0,20	0,24	13K	69
30/07/2024	-12,50%	-0,03	0,21	0,23	0,20	0,24	53K	119
29/07/2024	-4,00%	-0,01	0,24	0,27	0,24	0,27	39K	70
26/07/2024	-7,41%	-0,02	0,25	0,27	0,24	0,28	37K	111
25/07/2024	-3,57%	-0,01	0,27	0,28	0,25	0,33	148K	319
24/07/2024	-6,67%	-0,02	0,28	0,33	0,26	0,39	117K	277
23/07/2024	-33,33%	-0,15	0,30	0,41	0,27	0,44	83K	335
22/07/2024	-4,26%	-0,02	0,45	0,47	0,39	0,51	192K	300
19/07/2024	14,63%	0,06	0,47	0,45	0,39	0,51	229K	347
18/07/2024	51,85%	0,14	0,41	0,30	0,30	0,44	358K	475
17/07/2024	80,00%	0,12	0,27	0,15	0,15	0,38	275K	545
16/07/2024	-6,25%	-0,01	0,15	0,16	0,14	0,16	7K	47
15/07/2024	0,00%	0,00	0,16	0,16	0,15	0,17	30K	51
12/07/2024	0,00%	0,00	0,16	0,16	0,15	0,17	11K	55
11/07/2024	6,67%	0,01	0,16	0,16	0,16	0,16	6K	16
10/07/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	3K	23
09/07/2024	0,00%	0,00	0,16	0,18	0,16	0,18	2K	21
08/07/2024	6,67%	0,01	0,16	0,16	0,15	0,18	18K	102
05/07/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	5K	29
04/07/2024	0,00%	0,00	0,16	0,15	0,15	0,18	21K	73
03/07/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	1K	10
02/07/2024	-5,56%	-0,01	0,17	0,17	0,16	0,17	5K	33
01/07/2024	5,88%	0,01	0,18	0,17	0,16	0,18	816	20
28/06/2024	0,00%	0,00	0,17	0,16	0,16	0,17	630	15
27/06/2024	6,25%	0,01	0,17	0,16	0,16	0,17	300	10
26/06/2024	0,00%	0,00	0,16	0,17	0,15	0,17	1K	10
25/06/2024	6,67%	0,01	0,16	0,18	0,16	0,18	2K	23
24/06/2024	-6,25%	-0,01	0,15	0,14	0,14	0,15	299	7
21/06/2024	6,67%	0,01	0,16	0,15	0,15	0,17	1K	16
20/06/2024	-6,25%	-0,01	0,15	0,16	0,15	0,18	1K	9
19/06/2024	6,67%	0,01	0,16	0,14	0,14	0,17	272	10
18/06/2024	7,14%	0,01	0,15	0,15	0,15	0,15	450	2
17/06/2024	-6,67%	-0,01	0,14	0,14	0,14	0,18	4K	26
14/06/2024	0,00%	0,00	0,15	0,15	0,14	0,15	2K	11
13/06/2024	-6,25%	-0,01	0,15	0,16	0,15	0,18	2K	20
12/06/2024	-11,11%	-0,02	0,16	0,18	0,15	0,18	803	17
11/06/2024	12,50%	0,02	0,18	0,15	0,14	0,18	16K	17
10/06/2024	-11,11%	-0,02	0,16	0,18	0,15	0,18	23K	37
07/06/2024	0,00%	0,00	0,18	0,18	0,16	0,18	2K	30
06/06/2024	-5,26%	-0,01	0,18	0,20	0,18	0,20	3K	27
05/06/2024	5,56%	0,01	0,19	0,17	0,17	0,20	1K	14
04/06/2024	0,00%	0,00	0,18	0,17	0,17	0,18	4K	21
03/06/2024	5,88%	0,01	0,18	0,18	0,18	0,21	6K	38
31/05/2024	-15,00%	-0,03	0,17	0,20	0,17	0,20	26K	62
29/05/2024	0,00%	0,00	0,20	0,20	0,19	0,21	829	14
28/05/2024	-9,09%	-0,02	0,20	0,19	0,19	0,21	17K	26
24/05/2024	10,00%	0,02	0,22	0,20	0,19	0,22	327	11
23/05/2024	0,00%	0,00	0,20	0,20	0,19	0,20	2K	3
22/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,21	732	13
21/05/2024	0,00%	0,00	0,21	0,21	0,19	0,21	10K	12
20/05/2024	0,00%	0,00	0,21	0,19	0,19	0,23	13K	25
17/05/2024	5,00%	0,01	0,21	0,19	0,19	0,21	931	7
16/05/2024	0,00%	0,00	0,20	0,20	0,19	0,20	1K	9
15/05/2024	5,26%	0,01	0,20	0,20	0,19	0,20	279	6
14/05/2024	0,00%	0,00	0,19	0,18	0,18	0,21	539	10
13/05/2024	-	-	0,19	0,20	0,19	0,21	4K	36

Date,Open,High,Low,Close,Volume
19-Nov-24,0.36,0.39,0.36,0.38,7354
18-Nov-24,0.35,0.39,0.31,0.36,84239
14-Nov-24,0.38,0.41,0.34,0.36,52633
13-Nov-24,0.42,0.42,0.38,0.38,15486
12-Nov-24,0.42,0.42,0.39,0.41,5653
11-Nov-24,0.42,0.42,0.38,0.42,5410
08-Nov-24,0.42,0.42,0.40,0.42,10440
07-Nov-24,0.41,0.42,0.40,0.42,5519
06-Nov-24,0.40,0.43,0.40,0.42,10419
05-Nov-24,0.39,0.40,0.35,0.40,30143
04-Nov-24,0.39,0.39,0.35,0.39,2076
01-Nov-24,0.39,0.39,0.38,0.39,2415
31-Oct-24,0.37,0.39,0.34,0.37,7009
30-Oct-24,0.35,0.38,0.35,0.37,7079
29-Oct-24,0.32,0.37,0.32,0.36,16049
28-Oct-24,0.30,0.34,0.30,0.34,35929
25-Oct-24,0.31,0.31,0.29,0.30,23722
24-Oct-24,0.31,0.34,0.29,0.30,9923
23-Oct-24,0.31,0.31,0.28,0.30,1951
22-Oct-24,0.28,0.30,0.27,0.29,7221
21-Oct-24,0.27,0.30,0.27,0.28,3077
18-Oct-24,0.29,0.30,0.29,0.29,1671
17-Oct-24,0.30,0.31,0.29,0.29,5545
16-Oct-24,0.27,0.30,0.26,0.30,8174
15-Oct-24,0.28,0.30,0.28,0.28,4963
14-Oct-24,0.28,0.29,0.28,0.28,4784
11-Oct-24,0.30,0.30,0.27,0.27,10107
10-Oct-24,0.29,0.30,0.28,0.30,1724
09-Oct-24,0.32,0.32,0.29,0.29,6693
08-Oct-24,0.30,0.32,0.28,0.31,17465
07-Oct-24,0.32,0.32,0.31,0.32,3397
04-Oct-24,0.30,0.32,0.30,0.32,3919
03-Oct-24,0.32,0.33,0.30,0.30,16144
02-Oct-24,0.31,0.33,0.30,0.31,10468
01-Oct-24,0.32,0.33,0.29,0.31,8641
30-Sep-24,0.30,0.32,0.28,0.32,40537
27-Sep-24,0.28,0.30,0.28,0.30,4651
26-Sep-24,0.26,0.29,0.26,0.28,27282
25-Sep-24,0.26,0.30,0.25,0.26,7469
24-Sep-24,0.26,0.26,0.24,0.26,9862
23-Sep-24,0.26,0.28,0.24,0.26,13995
20-Sep-24,0.29,0.30,0.26,0.26,7592
19-Sep-24,0.30,0.30,0.27,0.27,9465
18-Sep-24,0.28,0.34,0.27,0.27,44115
17-Sep-24,0.30,0.31,0.27,0.28,33321
16-Sep-24,0.26,0.30,0.26,0.30,30729
13-Sep-24,0.20,0.27,0.19,0.26,98102
12-Sep-24,0.23,0.25,0.15,0.18,31196
11-Sep-24,0.24,0.24,0.20,0.22,49414
10-Sep-24,0.16,0.25,0.15,0.24,61982
09-Sep-24,0.15,0.16,0.15,0.16,23092
06-Sep-24,0.15,0.16,0.14,0.15,4653
05-Sep-24,0.14,0.15,0.14,0.15,5048
04-Sep-24,0.16,0.17,0.13,0.13,32134
03-Sep-24,0.16,0.17,0.16,0.16,4379
02-Sep-24,0.17,0.17,0.16,0.16,2725
30-Aug-24,0.17,0.17,0.16,0.17,15920
29-Aug-24,0.17,0.17,0.15,0.17,4972
28-Aug-24,0.17,0.17,0.16,0.17,932
27-Aug-24,0.17,0.17,0.15,0.16,18931
26-Aug-24,0.17,0.18,0.17,0.17,3699
23-Aug-24,0.17,0.18,0.17,0.17,1151
22-Aug-24,0.17,0.18,0.16,0.17,24476
21-Aug-24,0.18,0.18,0.17,0.18,27144
20-Aug-24,0.17,0.18,0.17,0.18,1252
19-Aug-24,0.17,0.18,0.17,0.18,27742
16-Aug-24,0.18,0.18,0.17,0.17,7872
15-Aug-24,0.15,0.19,0.15,0.18,21409
14-Aug-24,0.17,0.18,0.14,0.16,38758
13-Aug-24,0.17,0.18,0.17,0.17,21093
12-Aug-24,0.18,0.18,0.17,0.18,66493
09-Aug-24,0.18,0.18,0.17,0.18,4393
08-Aug-24,0.17,0.18,0.16,0.17,18376
07-Aug-24,0.18,0.18,0.17,0.18,13324
06-Aug-24,0.17,0.19,0.16,0.17,20702
05-Aug-24,0.18,0.18,0.16,0.18,10750
02-Aug-24,0.20,0.21,0.17,0.18,53207
01-Aug-24,0.20,0.22,0.20,0.21,32775
31-Jul-24,0.21,0.24,0.20,0.21,13465
30-Jul-24,0.23,0.24,0.20,0.21,53234
29-Jul-24,0.27,0.27,0.24,0.24,39182
26-Jul-24,0.27,0.28,0.24,0.25,37055
25-Jul-24,0.28,0.33,0.25,0.27,148261
24-Jul-24,0.33,0.39,0.26,0.28,116971
23-Jul-24,0.41,0.44,0.27,0.30,82926
22-Jul-24,0.47,0.51,0.39,0.45,192477
19-Jul-24,0.45,0.51,0.39,0.47,229159
18-Jul-24,0.30,0.44,0.30,0.41,357751
17-Jul-24,0.15,0.38,0.15,0.27,275174
16-Jul-24,0.16,0.16,0.14,0.15,7325
15-Jul-24,0.16,0.17,0.15,0.16,29865
12-Jul-24,0.16,0.17,0.15,0.16,11300
11-Jul-24,0.16,0.16,0.16,0.16,5504
10-Jul-24,0.16,0.16,0.15,0.15,3400
09-Jul-24,0.18,0.18,0.16,0.16,1924
08-Jul-24,0.16,0.18,0.15,0.16,18443
05-Jul-24,0.16,0.16,0.15,0.15,4680
04-Jul-24,0.15,0.18,0.15,0.16,21054
03-Jul-24,0.17,0.17,0.16,0.16,1395
02-Jul-24,0.17,0.17,0.16,0.17,4638
01-Jul-24,0.17,0.18,0.16,0.18,816
28-Jun-24,0.16,0.17,0.16,0.17,630
27-Jun-24,0.16,0.17,0.16,0.17,300
26-Jun-24,0.17,0.17,0.15,0.16,1294
25-Jun-24,0.18,0.18,0.16,0.16,1751
24-Jun-24,0.14,0.15,0.14,0.15,299
21-Jun-24,0.15,0.17,0.15,0.16,1147
20-Jun-24,0.16,0.18,0.15,0.15,1171
19-Jun-24,0.14,0.17,0.14,0.16,272
18-Jun-24,0.15,0.15,0.15,0.15,450
17-Jun-24,0.14,0.18,0.14,0.14,3625
14-Jun-24,0.15,0.15,0.14,0.15,2260
13-Jun-24,0.16,0.18,0.15,0.15,1727
12-Jun-24,0.18,0.18,0.15,0.16,803
11-Jun-24,0.15,0.18,0.14,0.18,16486
10-Jun-24,0.18,0.18,0.15,0.16,23279
07-Jun-24,0.18,0.18,0.16,0.18,2146
06-Jun-24,0.20,0.20,0.18,0.18,2501
05-Jun-24,0.17,0.20,0.17,0.19,1091
04-Jun-24,0.17,0.18,0.17,0.18,4355
03-Jun-24,0.18,0.21,0.18,0.18,5658
31-May-24,0.20,0.20,0.17,0.17,25602
29-May-24,0.20,0.21,0.19,0.20,829
28-May-24,0.19,0.21,0.19,0.20,16703
24-May-24,0.20,0.22,0.19,0.22,327
23-May-24,0.20,0.20,0.19,0.20,1930
22-May-24,0.21,0.21,0.20,0.20,732
21-May-24,0.21,0.21,0.19,0.21,10000
20-May-24,0.19,0.23,0.19,0.21,13466
17-May-24,0.19,0.21,0.19,0.21,931
16-May-24,0.20,0.20,0.19,0.20,1258
15-May-24,0.20,0.20,0.19,0.20,279
14-May-24,0.18,0.21,0.18,0.19,539
13-May-24,0.20,0.21,0.19,0.19,4371

*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: GOLL13