Cotação atual, histórico e gráfico do papel: GOLL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | 0,17% | 0,04 | 23,69 | 22,96 | 22,49 | 24,75 | 258M | 24.417 |
| 14/12/2018 | 7,50% | 1,65 | 23,65 | 21,59 | 21,51 | 23,74 | 245M | 22.874 |
| 13/12/2018 | 5,26% | 1,10 | 22,00 | 20,90 | 20,29 | 22,00 | 206M | 17.087 |
| 12/12/2018 | 0,48% | 0,10 | 20,90 | 21,00 | 20,09 | 21,08 | 135M | 12.603 |
| 11/12/2018 | 13,04% | 2,40 | 20,80 | 18,91 | 18,30 | 20,80 | 184M | 17.572 |
| 10/12/2018 | -7,12% | -1,41 | 18,40 | 19,80 | 18,40 | 20,00 | 110M | 19.174 |
| 07/12/2018 | -2,94% | -0,60 | 19,81 | 20,31 | 19,55 | 20,39 | 77M | 9.320 |
| 06/12/2018 | -2,11% | -0,44 | 20,41 | 20,50 | 20,14 | 20,59 | 63M | 10.391 |
| 05/12/2018 | 1,91% | 0,39 | 20,85 | 20,62 | 20,16 | 20,89 | 44M | 5.806 |
| 04/12/2018 | -4,17% | -0,89 | 20,46 | 21,44 | 20,44 | 21,59 | 79M | 10.059 |
| 03/12/2018 | -1,16% | -0,25 | 21,35 | 21,90 | 21,14 | 22,07 | 76M | 7.643 |
| 30/11/2018 | 1,17% | 0,25 | 21,60 | 21,15 | 20,96 | 21,75 | 74M | 8.757 |
| 29/11/2018 | 2,15% | 0,45 | 21,35 | 20,82 | 20,66 | 21,50 | 70M | 8.618 |
| 28/11/2018 | 1,46% | 0,30 | 20,90 | 20,52 | 20,47 | 21,33 | 93M | 9.745 |
| 27/11/2018 | 1,73% | 0,35 | 20,60 | 20,67 | 20,25 | 20,83 | 85M | 11.320 |
| 26/11/2018 | -7,53% | -1,65 | 20,25 | 22,17 | 20,03 | 22,29 | 144M | 15.029 |
| 23/11/2018 | -0,82% | -0,18 | 21,90 | 22,15 | 21,70 | 22,65 | 123M | 10.504 |
| 22/11/2018 | 5,04% | 1,06 | 22,08 | 21,00 | 20,91 | 22,10 | 98M | 6.672 |
| 21/11/2018 | 4,37% | 0,88 | 21,02 | 19,97 | 19,69 | 21,24 | 124M | 10.761 |
| 19/11/2018 | -0,35% | -0,07 | 20,14 | 20,09 | 20,00 | 20,59 | 65M | 6.353 |
| 16/11/2018 | 0,30% | 0,06 | 20,21 | 20,40 | 19,87 | 20,50 | 102M | 10.704 |
| 14/11/2018 | 3,07% | 0,60 | 20,15 | 19,45 | 19,45 | 20,15 | 104M | 11.343 |
| 13/11/2018 | -0,26% | -0,05 | 19,55 | 19,75 | 19,11 | 20,01 | 119M | 16.494 |
| 12/11/2018 | -1,71% | -0,34 | 19,60 | 20,07 | 19,55 | 20,39 | 118M | 13.371 |
| 09/11/2018 | 0,86% | 0,17 | 19,94 | 19,76 | 19,01 | 20,06 | 177M | 15.347 |
| 08/11/2018 | -2,13% | -0,43 | 19,77 | 20,41 | 19,49 | 20,54 | 127M | 13.273 |
| 07/11/2018 | -1,51% | -0,31 | 20,20 | 20,90 | 19,92 | 21,12 | 164M | 12.772 |
| 06/11/2018 | 0,54% | 0,11 | 20,51 | 19,90 | 19,54 | 21,27 | 237M | 17.734 |
| 05/11/2018 | 5,97% | 1,15 | 20,40 | 19,35 | 18,65 | 20,41 | 174M | 18.524 |
| 01/11/2018 | 4,62% | 0,85 | 19,25 | 18,01 | 18,01 | 19,25 | 182M | 17.112 |
| 31/10/2018 | -0,05% | -0,01 | 18,40 | 18,25 | 17,70 | 18,89 | 213M | 21.601 |
| 30/10/2018 | 8,10% | 1,38 | 18,41 | 17,38 | 17,03 | 18,41 | 164M | 18.342 |
| 29/10/2018 | -6,48% | -1,18 | 17,03 | 19,20 | 16,74 | 19,28 | 273M | 22.715 |
| 26/10/2018 | 10,70% | 1,76 | 18,21 | 16,60 | 16,53 | 18,21 | 192M | 18.940 |
| 25/10/2018 | 3,20% | 0,51 | 16,45 | 16,15 | 16,07 | 16,78 | 97M | 10.810 |
| 24/10/2018 | -3,74% | -0,62 | 15,94 | 16,43 | 15,86 | 16,67 | 90M | 9.983 |
| 23/10/2018 | -0,24% | -0,04 | 16,56 | 16,20 | 16,10 | 16,62 | 83M | 8.602 |
| 22/10/2018 | 2,41% | 0,39 | 16,60 | 16,56 | 16,32 | 16,78 | 102M | 9.174 |
| 19/10/2018 | 0,19% | 0,03 | 16,21 | 16,55 | 15,90 | 16,79 | 146M | 13.683 |
| 18/10/2018 | -0,43% | -0,07 | 16,18 | 16,15 | 16,01 | 16,82 | 178M | 19.480 |
| 17/10/2018 | 2,20% | 0,35 | 16,25 | 15,53 | 15,52 | 16,97 | 237M | 26.801 |
| 16/10/2018 | 12,85% | 1,81 | 15,90 | 14,55 | 14,45 | 16,15 | 206M | 21.505 |
| 15/10/2018 | 4,06% | 0,55 | 14,09 | 14,00 | 13,45 | 14,46 | 179M | 17.818 |
| 11/10/2018 | 1,80% | 0,24 | 13,54 | 13,80 | 13,30 | 14,05 | 131M | 14.422 |
| 10/10/2018 | -10,32% | -1,53 | 13,30 | 14,45 | 13,16 | 14,45 | 163M | 17.839 |
| 09/10/2018 | 0,75% | 0,11 | 14,83 | 14,64 | 14,15 | 15,08 | 137M | 14.070 |
| 08/10/2018 | 18,71% | 2,32 | 14,72 | 13,70 | 13,37 | 14,72 | 166M | 20.647 |
| 05/10/2018 | 2,06% | 0,25 | 12,40 | 12,50 | 12,10 | 12,60 | 72M | 9.927 |
| 04/10/2018 | -0,82% | -0,10 | 12,15 | 12,00 | 11,66 | 12,33 | 109M | 13.042 |
| 03/10/2018 | 6,61% | 0,76 | 12,25 | 13,00 | 12,00 | 13,14 | 125M | 19.474 |
| 02/10/2018 | 8,29% | 0,88 | 11,49 | 11,21 | 11,12 | 11,51 | 86M | 10.455 |
| 01/10/2018 | -3,98% | -0,44 | 10,61 | 11,16 | 10,57 | 11,36 | 61M | 8.179 |
| 28/09/2018 | -4,74% | -0,55 | 11,05 | 11,37 | 10,95 | 11,58 | 70M | 8.702 |
| 27/09/2018 | 6,42% | 0,70 | 11,60 | 11,00 | 10,96 | 11,60 | 79M | 9.479 |
| 26/09/2018 | 1,40% | 0,15 | 10,90 | 10,75 | 10,73 | 11,16 | 65M | 8.641 |
| 25/09/2018 | 0,66% | 0,07 | 10,75 | 10,03 | 10,03 | 10,88 | 83M | 10.374 |
| 24/09/2018 | -6,40% | -0,73 | 10,68 | 11,16 | 10,63 | 11,43 | 74M | 8.546 |
| 21/09/2018 | 2,89% | 0,32 | 11,41 | 11,20 | 11,15 | 11,60 | 74M | 9.868 |
| 20/09/2018 | 5,62% | 0,59 | 11,09 | 10,76 | 10,72 | 11,10 | 90M | 10.099 |
| 19/09/2018 | 1,84% | 0,19 | 10,50 | 10,31 | 10,04 | 10,70 | 67M | 9.336 |
| 18/09/2018 | 3,00% | 0,30 | 10,31 | 10,15 | 10,06 | 10,50 | 60M | 9.240 |
| 17/09/2018 | 7,29% | 0,68 | 10,01 | 9,30 | 9,18 | 10,20 | 89M | 11.645 |
| 14/09/2018 | 0,21% | 0,02 | 9,33 | 9,35 | 9,19 | 9,52 | 56M | 8.988 |
| 13/09/2018 | -3,22% | -0,31 | 9,31 | 9,71 | 9,25 | 9,74 | 45M | 7.356 |
| 12/09/2018 | 0,10% | 0,01 | 9,62 | 9,74 | 9,58 | 9,84 | 44M | 6.988 |
| 11/09/2018 | -5,04% | -0,51 | 9,61 | 9,88 | 9,58 | 9,94 | 56M | 10.235 |
| 10/09/2018 | 0,80% | 0,08 | 10,12 | 10,48 | 9,97 | 10,54 | 65M | 8.409 |
| 06/09/2018 | 0,20% | 0,02 | 10,04 | 10,24 | 9,71 | 10,29 | 81M | 11.632 |
| 05/09/2018 | -0,99% | -0,10 | 10,02 | 10,17 | 10,00 | 10,27 | 44M | 6.955 |
| 04/09/2018 | -6,81% | -0,74 | 10,12 | 10,85 | 10,12 | 11,05 | 77M | 10.283 |
| 03/09/2018 | -3,12% | -0,35 | 10,86 | 11,04 | 10,82 | 11,15 | 31M | 4.074 |
| 31/08/2018 | 3,03% | 0,33 | 11,21 | 10,93 | 10,82 | 11,30 | 55M | 6.983 |
| 30/08/2018 | -3,03% | -0,34 | 10,88 | 11,00 | 10,71 | 11,09 | 54M | 8.136 |
| 29/08/2018 | 6,25% | 0,66 | 11,22 | 10,65 | 10,55 | 11,30 | 65M | 7.724 |
| 28/08/2018 | -1,95% | -0,21 | 10,56 | 10,66 | 10,40 | 10,88 | 47M | 6.210 |
| 27/08/2018 | 3,66% | 0,38 | 10,77 | 10,56 | 10,27 | 10,89 | 70M | 9.185 |
| 24/08/2018 | -2,26% | -0,24 | 10,39 | 10,95 | 10,35 | 11,09 | 80M | 9.851 |
| 23/08/2018 | -5,51% | -0,62 | 10,63 | 11,36 | 10,63 | 11,55 | 88M | 12.803 |
| 22/08/2018 | 0,99% | 0,11 | 11,25 | 11,04 | 10,66 | 11,29 | 68M | 10.358 |
| 21/08/2018 | -9,87% | -1,22 | 11,14 | 12,21 | 11,06 | 12,27 | 96M | 15.727 |
| 20/08/2018 | 1,64% | 0,20 | 12,36 | 12,28 | 12,02 | 12,45 | 37M | 5.067 |
| 17/08/2018 | -3,11% | -0,39 | 12,16 | 12,25 | 12,11 | 12,44 | 28M | 4.612 |
| 16/08/2018 | -0,55% | -0,07 | 12,55 | 12,80 | 12,48 | 13,12 | 54M | 7.917 |
| 15/08/2018 | 1,12% | 0,14 | 12,62 | 12,09 | 12,00 | 12,69 | 43M | 8.275 |
| 14/08/2018 | 0,56% | 0,07 | 12,48 | 12,75 | 12,18 | 12,77 | 41M | 5.574 |
| 13/08/2018 | 0,81% | 0,10 | 12,41 | 12,10 | 11,76 | 12,41 | 62M | 9.870 |
| 10/08/2018 | -5,67% | -0,74 | 12,31 | 12,90 | 12,10 | 12,90 | 43M | 6.509 |
| 09/08/2018 | -2,54% | -0,34 | 13,05 | 13,58 | 12,83 | 13,63 | 64M | 10.923 |
| 08/08/2018 | -4,29% | -0,60 | 13,39 | 13,87 | 13,30 | 14,24 | 51M | 7.388 |
| 07/08/2018 | -2,58% | -0,37 | 13,99 | 14,57 | 13,91 | 14,79 | 55M | 7.926 |
| 06/08/2018 | -0,55% | -0,08 | 14,36 | 14,55 | 14,30 | 14,88 | 55M | 7.462 |
| 03/08/2018 | 6,18% | 0,84 | 14,44 | 13,70 | 13,66 | 14,63 | 80M | 10.515 |
| 02/08/2018 | -0,73% | -0,10 | 13,60 | 13,80 | 13,26 | 14,10 | 82M | 9.630 |
| 01/08/2018 | -0,80% | -0,11 | 13,70 | 13,75 | 13,25 | 13,96 | 53M | 6.871 |
| 31/07/2018 | -4,43% | -0,64 | 13,81 | 14,45 | 13,72 | 14,45 | 47M | 5.501 |
| 30/07/2018 | -2,36% | -0,35 | 14,45 | 14,90 | 14,28 | 15,00 | 39M | 4.588 |
| 27/07/2018 | 1,16% | 0,17 | 14,80 | 14,72 | 14,70 | 14,95 | 40M | 6.325 |
| 26/07/2018 | -1,35% | -0,20 | 14,63 | 14,72 | 14,40 | 14,95 | 45M | 7.024 |
| 25/07/2018 | 6,69% | 0,93 | 14,83 | 14,04 | 13,99 | 14,83 | 72M | 9.798 |
| 24/07/2018 | 2,21% | 0,30 | 13,90 | 13,98 | 13,81 | 14,10 | 47M | 6.284 |
| 23/07/2018 | 0,29% | 0,04 | 13,60 | 13,56 | 13,12 | 13,78 | 43M | 6.493 |
Date,Open,High,Low,Close,Volume
17-Dec-18,22.96,24.75,22.49,23.69,257585236
14-Dec-18,21.59,23.74,21.51,23.65,245037752
13-Dec-18,20.90,22.00,20.29,22.00,206194236
12-Dec-18,21.00,21.08,20.09,20.90,134683525
11-Dec-18,18.91,20.80,18.30,20.80,183864053
10-Dec-18,19.80,20.00,18.40,18.40,110044842
07-Dec-18,20.31,20.39,19.55,19.81,76545736
06-Dec-18,20.50,20.59,20.14,20.41,62777678
05-Dec-18,20.62,20.89,20.16,20.85,44331641
04-Dec-18,21.44,21.59,20.44,20.46,79182024
03-Dec-18,21.90,22.07,21.14,21.35,76049381
30-Nov-18,21.15,21.75,20.96,21.60,73901153
29-Nov-18,20.82,21.50,20.66,21.35,69971125
28-Nov-18,20.52,21.33,20.47,20.90,92531223
27-Nov-18,20.67,20.83,20.25,20.60,84910781
26-Nov-18,22.17,22.29,20.03,20.25,144141763
23-Nov-18,22.15,22.65,21.70,21.90,123182700
22-Nov-18,21.00,22.10,20.91,22.08,98352220
21-Nov-18,19.97,21.24,19.69,21.02,123506555
19-Nov-18,20.09,20.59,20.00,20.14,65120865
16-Nov-18,20.40,20.50,19.87,20.21,102102493
14-Nov-18,19.45,20.15,19.45,20.15,104024831
13-Nov-18,19.75,20.01,19.11,19.55,119095470
12-Nov-18,20.07,20.39,19.55,19.60,118238949
09-Nov-18,19.76,20.06,19.01,19.94,176860146
08-Nov-18,20.41,20.54,19.49,19.77,127262332
07-Nov-18,20.90,21.12,19.92,20.20,163648440
06-Nov-18,19.90,21.27,19.54,20.51,237096933
05-Nov-18,19.35,20.41,18.65,20.40,174298730
01-Nov-18,18.01,19.25,18.01,19.25,181560664
31-Oct-18,18.25,18.89,17.70,18.40,212580188
30-Oct-18,17.38,18.41,17.03,18.41,163855500
29-Oct-18,19.20,19.28,16.74,17.03,272832468
26-Oct-18,16.60,18.21,16.53,18.21,192249681
25-Oct-18,16.15,16.78,16.07,16.45,97026636
24-Oct-18,16.43,16.67,15.86,15.94,90285781
23-Oct-18,16.20,16.62,16.10,16.56,83121389
22-Oct-18,16.56,16.78,16.32,16.60,102268871
19-Oct-18,16.55,16.79,15.90,16.21,146437603
18-Oct-18,16.15,16.82,16.01,16.18,178306591
17-Oct-18,15.53,16.97,15.52,16.25,237268633
16-Oct-18,14.55,16.15,14.45,15.90,206177658
15-Oct-18,14.00,14.46,13.45,14.09,178846201
11-Oct-18,13.80,14.05,13.30,13.54,131346905
10-Oct-18,14.45,14.45,13.16,13.30,162736601
09-Oct-18,14.64,15.08,14.15,14.83,137432840
08-Oct-18,13.70,14.72,13.37,14.72,166270816
05-Oct-18,12.50,12.60,12.10,12.40,71962930
04-Oct-18,12.00,12.33,11.66,12.15,108566901
03-Oct-18,13.00,13.14,12.00,12.25,124910286
02-Oct-18,11.21,11.51,11.12,11.49,86087809
01-Oct-18,11.16,11.36,10.57,10.61,61190633
28-Sep-18,11.37,11.58,10.95,11.05,70335698
27-Sep-18,11.00,11.60,10.96,11.60,79100464
26-Sep-18,10.75,11.16,10.73,10.90,64563251
25-Sep-18,10.03,10.88,10.03,10.75,82974748
24-Sep-18,11.16,11.43,10.63,10.68,73712420
21-Sep-18,11.20,11.60,11.15,11.41,74058372
20-Sep-18,10.76,11.10,10.72,11.09,90284090
19-Sep-18,10.31,10.70,10.04,10.50,67404716
18-Sep-18,10.15,10.50,10.06,10.31,60001649
17-Sep-18,9.30,10.20,9.18,10.01,88523092
14-Sep-18,9.35,9.52,9.19,9.33,55502073
13-Sep-18,9.71,9.74,9.25,9.31,45001761
12-Sep-18,9.74,9.84,9.58,9.62,44447639
11-Sep-18,9.88,9.94,9.58,9.61,56184575
10-Sep-18,10.48,10.54,9.97,10.12,64595485
06-Sep-18,10.24,10.29,9.71,10.04,81375503
05-Sep-18,10.17,10.27,10.00,10.02,43571483
04-Sep-18,10.85,11.05,10.12,10.12,76834739
03-Sep-18,11.04,11.15,10.82,10.86,31025502
31-Aug-18,10.93,11.30,10.82,11.21,55482536
30-Aug-18,11.00,11.09,10.71,10.88,53565838
29-Aug-18,10.65,11.30,10.55,11.22,65241529
28-Aug-18,10.66,10.88,10.40,10.56,47086943
27-Aug-18,10.56,10.89,10.27,10.77,69940776
24-Aug-18,10.95,11.09,10.35,10.39,80432515
23-Aug-18,11.36,11.55,10.63,10.63,87972108
22-Aug-18,11.04,11.29,10.66,11.25,67925954
21-Aug-18,12.21,12.27,11.06,11.14,95842945
20-Aug-18,12.28,12.45,12.02,12.36,37070027
17-Aug-18,12.25,12.44,12.11,12.16,28056629
16-Aug-18,12.80,13.12,12.48,12.55,53527355
15-Aug-18,12.09,12.69,12.00,12.62,43381663
14-Aug-18,12.75,12.77,12.18,12.48,40862952
13-Aug-18,12.10,12.41,11.76,12.41,62062775
10-Aug-18,12.90,12.90,12.10,12.31,43288238
09-Aug-18,13.58,13.63,12.83,13.05,63696388
08-Aug-18,13.87,14.24,13.30,13.39,50526174
07-Aug-18,14.57,14.79,13.91,13.99,55365627
06-Aug-18,14.55,14.88,14.30,14.36,55450403
03-Aug-18,13.70,14.63,13.66,14.44,80010663
02-Aug-18,13.80,14.10,13.26,13.60,81601463
01-Aug-18,13.75,13.96,13.25,13.70,53189883
31-Jul-18,14.45,14.45,13.72,13.81,46748200
30-Jul-18,14.90,15.00,14.28,14.45,39075640
27-Jul-18,14.72,14.95,14.70,14.80,40342670
26-Jul-18,14.72,14.95,14.40,14.63,44855524
25-Jul-18,14.04,14.83,13.99,14.83,72300049
24-Jul-18,13.98,14.10,13.81,13.90,47410266
23-Jul-18,13.56,13.78,13.12,13.60,43295084
20-Jul-18,13.60,14.03,13.37,13.56,43295084
19-Jul-18,13.09,13.09,12.51,12.90,43295084
18-Jul-18,13.18,13.57,12.90,13.22,43295084
17-Jul-18,12.60,13.74,12.58,12.89,43295084
16-Jul-18,11.50,12.58,11.47,12.51,43295084
13-Jul-18,11.08,11.32,10.94,11.21,43295084
12-Jul-18,10.81,11.12,10.76,11.09,43295084
11-Jul-18,10.90,11.06,10.67,10.67,43295084
10-Jul-18,11.32,11.39,10.65,11.03,43295084
06-Jul-18,10.69,11.26,10.61,11.12,43295084
05-Jul-18,10.70,10.79,10.25,10.61,43295084
04-Jul-18,10.25,10.64,10.08,10.50,43295084
03-Jul-18,10.24,10.70,10.16,10.20,43295084
02-Jul-18,10.30,10.33,10.00,10.12,43295084
29-Jun-18,10.85,10.99,10.30,10.42,43295084
28-Jun-18,10.05,10.76,10.01,10.65,43295084
27-Jun-18,10.30,10.43,9.90,10.18,43295084
26-Jun-18,10.65,10.88,10.32,10.47,43295084
25-Jun-18,11.16,11.27,10.50,10.61,43295084
22-Jun-18,11.42,11.68,10.95,11.09,43295084
21-Jun-18,11.73,11.91,11.28,11.55,43295084
20-Jun-18,12.01,12.35,11.62,11.80,43295084
19-Jun-18,10.90,11.99,10.76,11.74,43295084
18-Jun-18,11.30,11.45,11.02,11.10,43295084
15-Jun-18,12.03,12.20,11.28,11.45,43295084
14-Jun-18,12.63,12.85,12.00,12.10,43295084
13-Jun-18,12.44,12.90,12.18,12.50,43295084
12-Jun-18,12.30,12.60,11.97,12.35,43295084
11-Jun-18,12.36,12.93,12.06,12.24,43295084
08-Jun-18,12.09,12.45,11.62,12.25,43295084
07-Jun-18,12.40,12.43,11.56,11.97,43295084
06-Jun-18,13.55,13.55,12.69,12.80,43295084
05-Jun-18,14.36,14.36,13.41,13.53,43295084
*exoneração de responsabilidade