Cotação atual, histórico e gráfico do papel: GOLL4

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 GOLL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	0,86%	0,17	19,95	19,60	19,42	20,26	97M	11.043
15/09/2021	2,59%	0,50	19,78	20,65	19,68	20,65	205M	18.676
14/09/2021	-1,18%	-0,23	19,28	19,49	19,06	19,69	70M	10.113
13/09/2021	2,47%	0,47	19,51	19,52	19,06	19,86	106M	13.222
10/09/2021	-3,40%	-0,67	19,04	20,20	18,88	20,48	130M	20.462
09/09/2021	4,07%	0,77	19,71	18,99	18,94	19,95	139M	17.351
08/09/2021	-2,77%	-0,54	18,94	19,37	18,88	19,99	162M	19.568
06/09/2021	2,36%	0,45	19,48	18,88	18,72	19,48	42M	4.474
03/09/2021	-2,26%	-0,44	19,03	19,70	18,95	19,74	92M	10.462
02/09/2021	-1,12%	-0,22	19,47	19,71	19,36	20,11	147M	16.110
01/09/2021	-1,35%	-0,27	19,69	19,99	19,69	20,05	74M	9.923

31/08/2021	-0,84%	-0,17	19,96	19,96	19,62	20,13	127M	14.601
30/08/2021	-3,13%	-0,65	20,13	20,71	20,00	20,74	91M	10.053
27/08/2021	3,02%	0,61	20,78	20,30	20,20	21,00	119M	13.410
26/08/2021	-2,18%	-0,45	20,17	20,48	20,08	20,87	93M	10.877
25/08/2021	0,39%	0,08	20,62	20,31	20,11	20,71	132M	14.927
24/08/2021	10,97%	2,03	20,54	18,75	18,75	20,54	289M	26.869
23/08/2021	1,70%	0,31	18,51	18,50	18,09	18,72	116M	15.018
20/08/2021	3,00%	0,53	18,20	17,25	17,11	18,20	134M	18.857
19/08/2021	2,55%	0,44	17,67	16,70	16,60	17,75	118M	15.726
18/08/2021	1,06%	0,18	17,23	17,11	16,76	17,63	117M	21.777
17/08/2021	-2,29%	-0,40	17,05	17,33	16,92	17,33	104M	16.287
16/08/2021	-5,11%	-0,94	17,45	18,22	17,35	18,22	112M	15.489
13/08/2021	-1,97%	-0,37	18,39	18,86	18,36	19,03	82M	10.319
12/08/2021	-3,99%	-0,78	18,76	19,49	18,76	19,56	121M	13.105
11/08/2021	-0,71%	-0,14	19,54	19,61	19,42	19,78	102M	9.925
10/08/2021	-1,30%	-0,26	19,68	19,97	19,61	20,22	147M	12.923
09/08/2021	-0,80%	-0,16	19,94	19,85	19,65	20,17	108M	12.395
06/08/2021	0,40%	0,08	20,10	20,03	19,82	20,35	73M	7.828
05/08/2021	0,30%	0,06	20,02	20,01	19,97	20,42	113M	14.600
04/08/2021	-1,29%	-0,26	19,96	20,42	19,89	20,70	137M	14.188
03/08/2021	-0,59%	-0,12	20,22	20,19	19,50	20,32	110M	13.923
02/08/2021	-1,26%	-0,26	20,34	20,94	20,28	21,03	118M	16.023
30/07/2021	-3,74%	-0,80	20,60	21,20	20,60	21,24	106M	13.040
29/07/2021	-2,28%	-0,50	21,40	22,05	21,31	22,36	126M	12.219
28/07/2021	2,82%	0,60	21,90	21,43	21,33	21,91	120M	12.551
27/07/2021	-2,61%	-0,57	21,30	21,75	21,12	21,78	113M	11.760
26/07/2021	3,06%	0,65	21,87	21,22	21,10	21,91	99M	10.650
23/07/2021	-1,03%	-0,22	21,22	21,43	21,18	21,85	94M	8.502
22/07/2021	-1,02%	-0,22	21,44	21,66	21,31	21,76	78M	8.496
21/07/2021	0,60%	0,13	21,66	21,60	21,24	21,81	98M	10.040
20/07/2021	3,51%	0,73	21,53	20,92	20,61	21,68	126M	12.646
19/07/2021	-3,61%	-0,78	20,80	21,00	20,47	21,13	169M	19.628
16/07/2021	-2,49%	-0,55	21,58	22,23	21,46	22,40	137M	15.575
15/07/2021	-2,04%	-0,46	22,13	22,43	22,04	22,55	108M	10.375
14/07/2021	1,53%	0,34	22,59	22,40	22,40	23,02	133M	13.446
13/07/2021	-0,27%	-0,06	22,25	22,20	21,98	22,36	94M	9.562
12/07/2021	1,32%	0,29	22,31	22,20	21,97	22,49	171M	17.528
08/07/2021	-3,25%	-0,74	22,02	22,01	21,90	22,34	174M	15.580
07/07/2021	0,57%	0,13	22,76	22,89	22,20	22,92	152M	15.246
06/07/2021	-3,25%	-0,76	22,63	23,40	22,51	23,41	193M	19.263
05/07/2021	-0,26%	-0,06	23,39	23,44	23,16	23,54	63M	4.991
02/07/2021	3,08%	0,70	23,45	22,99	22,95	23,72	156M	15.664
01/07/2021	-0,91%	-0,21	22,75	23,24	22,48	23,27	137M	14.179
30/06/2021	-1,33%	-0,31	22,96	23,10	22,84	23,30	152M	15.947
29/06/2021	-1,65%	-0,39	23,27	23,55	23,00	23,70	132M	12.839
28/06/2021	-1,42%	-0,34	23,66	23,78	23,51	24,11	136M	12.018
25/06/2021	-3,15%	-0,78	24,00	24,90	23,82	24,93	147M	16.189
24/06/2021	-0,80%	-0,20	24,78	25,18	24,69	25,30	102M	11.069
23/06/2021	0,64%	0,16	24,98	24,84	24,52	25,26	152M	20.244
22/06/2021	-2,48%	-0,63	24,82	25,46	24,65	25,46	127M	14.688
21/06/2021	2,21%	0,55	25,45	25,05	24,78	25,46	161M	18.578
18/06/2021	1,22%	0,30	24,90	24,50	24,29	24,90	115M	14.128
17/06/2021	-2,03%	-0,51	24,60	24,99	24,45	25,11	160M	17.251
16/06/2021	-0,48%	-0,12	25,11	25,20	24,81	25,70	227M	25.528
15/06/2021	-1,83%	-0,47	25,23	25,74	25,08	25,91	167M	14.431
14/06/2021	-0,35%	-0,09	25,70	26,07	25,66	26,15	140M	14.312
11/06/2021	-1,75%	-0,46	25,79	26,33	25,61	26,50	185M	19.033
10/06/2021	-4,37%	-1,20	26,25	27,64	26,07	27,68	317M	29.778
09/06/2021	0,92%	0,25	27,45	27,98	27,12	28,75	354M	29.774
08/06/2021	-1,16%	-0,32	27,20	27,55	27,05	27,77	157M	14.932
07/06/2021	3,93%	1,04	27,52	27,14	27,10	28,07	326M	27.669
04/06/2021	-2,03%	-0,55	26,48	27,00	26,41	27,15	213M	19.313
02/06/2021	2,19%	0,58	27,03	26,50	26,19	27,21	155M	16.289
01/06/2021	-1,34%	-0,36	26,45	27,40	26,37	27,51	206M	25.013
31/05/2021	0,83%	0,22	26,81	26,78	26,42	26,87	64M	6.809
28/05/2021	-3,03%	-0,83	26,59	27,38	26,35	27,38	188M	17.246
27/05/2021	-0,62%	-0,17	27,42	27,66	26,81	27,75	188M	17.744
26/05/2021	7,15%	1,84	27,59	25,91	25,91	27,75	440M	39.265
25/05/2021	2,88%	0,72	25,75	25,21	25,19	26,13	193M	21.786
24/05/2021	-1,84%	-0,47	25,03	25,68	24,91	25,75	137M	15.223
21/05/2021	-1,70%	-0,44	25,50	26,07	25,45	26,23	135M	14.002
20/05/2021	0,12%	0,03	25,94	25,98	25,73	26,52	118M	12.955
19/05/2021	1,25%	0,32	25,91	25,31	25,24	26,03	131M	13.749
18/05/2021	1,43%	0,36	25,59	25,53	25,15	25,95	113M	13.151
17/05/2021	-0,63%	-0,16	25,23	25,50	24,89	25,58	102M	10.857
14/05/2021	5,40%	1,30	25,39	24,50	24,21	25,48	198M	17.754
13/05/2021	0,42%	0,10	24,09	24,19	23,80	24,66	124M	13.460
12/05/2021	-3,81%	-0,95	23,99	24,70	23,90	24,83	148M	16.529
11/05/2021	-1,54%	-0,39	24,94	24,80	24,46	25,20	161M	15.383
10/05/2021	1,52%	0,38	25,33	25,20	24,92	25,43	122M	13.991
07/05/2021	4,35%	1,04	24,95	24,04	23,95	25,10	220M	21.164
06/05/2021	-1,16%	-0,28	23,91	24,12	23,53	24,58	149M	15.765
05/05/2021	4,40%	1,02	24,19	23,49	22,87	24,35	195M	19.220
04/05/2021	-1,15%	-0,27	23,17	23,37	22,78	23,53	116M	14.655
03/05/2021	-0,04%	-0,01	23,44	23,67	23,04	23,78	134M	18.928
30/04/2021	-1,64%	-0,39	23,45	23,76	23,40	24,37	148M	16.091
29/04/2021	-1,24%	-0,30	23,84	24,08	23,41	24,95	239M	22.273
28/04/2021	1,22%	0,29	24,14	24,07	23,76	24,36	125M	13.250
27/04/2021	-1,53%	-0,37	23,85	24,32	23,71	24,52	128M	14.558
26/04/2021	0,83%	0,20	24,22	24,30	24,05	24,75	228M	22.589
23/04/2021	4,12%	0,95	24,02	23,24	22,98	24,15	246M	27.688
22/04/2021	3,83%	0,85	23,07	22,64	22,42	23,37	256M	22.139
20/04/2021	-3,93%	-0,91	22,22	23,18	22,05	23,28	231M	21.736
19/04/2021	1,63%	0,37	23,13	22,77	22,59	23,53	147M	16.086
16/04/2021	-0,87%	-0,20	22,76	22,99	22,70	23,06	98M	10.537
15/04/2021	0,31%	0,07	22,96	23,05	22,75	23,27	126M	12.329
14/04/2021	-1,25%	-0,29	22,89	23,20	22,84	23,56	187M	17.648
13/04/2021	-0,17%	-0,04	23,18	23,32	22,51	23,32	140M	13.946
12/04/2021	-0,51%	-0,12	23,22	23,38	22,77	23,65	167M	16.071
09/04/2021	0,21%	0,05	23,34	23,06	22,60	23,80	171M	16.548
08/04/2021	4,07%	0,91	23,29	22,50	22,35	23,33	155M	17.159
07/04/2021	-0,67%	-0,15	22,38	22,55	22,23	22,96	145M	13.567
06/04/2021	-0,31%	-0,07	22,53	22,35	22,05	22,93	154M	14.469
05/04/2021	4,24%	0,92	22,60	22,21	21,97	22,62	176M	15.959
01/04/2021	0,79%	0,17	21,68	21,76	21,64	22,25	158M	15.699
31/03/2021	-3,67%	-0,82	21,51	22,36	21,44	22,36	205M	19.926
30/03/2021	8,56%	1,76	22,33	20,53	20,50	22,44	317M	26.999
29/03/2021	-0,44%	-0,09	20,57	20,51	20,43	21,30	191M	23.183
26/03/2021	-1,67%	-0,35	20,66	21,27	20,32	21,45	201M	19.352
25/03/2021	1,01%	0,21	21,01	21,15	19,95	21,20	259M	25.606
24/03/2021	2,46%	0,50	20,80	20,79	20,51	22,10	388M	36.829
23/03/2021	-1,98%	-0,41	20,30	20,20	19,85	21,27	279M	26.530
22/03/2021	-3,63%	-0,78	20,71	21,11	20,66	21,34	184M	16.167
19/03/2021	0,61%	0,13	21,49	21,35	20,95	21,75	237M	21.863
18/03/2021	-7,53%	-1,74	21,36	22,81	21,19	22,85	316M	29.951
17/03/2021	2,48%	0,56	23,10	22,42	22,41	23,25	151M	15.914
16/03/2021	-6,36%	-1,53	22,54	24,07	22,40	24,14	180M	18.543
15/03/2021	5,66%	1,29	24,07	22,43	22,39	24,31	235M	25.219
12/03/2021	-1,09%	-0,25	22,78	22,74	22,10	22,99	134M	14.636
11/03/2021	7,17%	1,54	23,03	21,85	21,55	23,08	205M	23.446
10/03/2021	9,92%	1,94	21,49	19,71	19,50	21,49	220M	23.801
09/03/2021	-0,15%	-0,03	19,55	19,78	19,10	20,11	151M	18.109
08/03/2021	-	-	19,58	19,98	19,29	21,32	238M	26.629

Date,Open,High,Low,Close,Volume
16-Sep-21,19.60,20.26,19.42,19.95,97030264
15-Sep-21,20.65,20.65,19.68,19.78,205036936
14-Sep-21,19.49,19.69,19.06,19.28,69832236
13-Sep-21,19.52,19.86,19.06,19.51,105652910
10-Sep-21,20.20,20.48,18.88,19.04,130473168
09-Sep-21,18.99,19.95,18.94,19.71,138697291
08-Sep-21,19.37,19.99,18.88,18.94,162412879
06-Sep-21,18.88,19.48,18.72,19.48,42064102
03-Sep-21,19.70,19.74,18.95,19.03,92329820
02-Sep-21,19.71,20.11,19.36,19.47,147498192
01-Sep-21,19.99,20.05,19.69,19.69,74438649
31-Aug-21,19.96,20.13,19.62,19.96,126796412
30-Aug-21,20.71,20.74,20.00,20.13,90934353
27-Aug-21,20.30,21.00,20.20,20.78,118717230
26-Aug-21,20.48,20.87,20.08,20.17,93198159
25-Aug-21,20.31,20.71,20.11,20.62,132073053
24-Aug-21,18.75,20.54,18.75,20.54,289476529
23-Aug-21,18.50,18.72,18.09,18.51,115612978
20-Aug-21,17.25,18.20,17.11,18.20,134320026
19-Aug-21,16.70,17.75,16.60,17.67,117791182
18-Aug-21,17.11,17.63,16.76,17.23,116516316
17-Aug-21,17.33,17.33,16.92,17.05,104234290
16-Aug-21,18.22,18.22,17.35,17.45,111995832
13-Aug-21,18.86,19.03,18.36,18.39,82279341
12-Aug-21,19.49,19.56,18.76,18.76,120639226
11-Aug-21,19.61,19.78,19.42,19.54,101929252
10-Aug-21,19.97,20.22,19.61,19.68,147192589
09-Aug-21,19.85,20.17,19.65,19.94,107912197
06-Aug-21,20.03,20.35,19.82,20.10,72670040
05-Aug-21,20.01,20.42,19.97,20.02,113126469
04-Aug-21,20.42,20.70,19.89,19.96,137429916
03-Aug-21,20.19,20.32,19.50,20.22,109985457
02-Aug-21,20.94,21.03,20.28,20.34,118242640
30-Jul-21,21.20,21.24,20.60,20.60,105577578
29-Jul-21,22.05,22.36,21.31,21.40,125567411
28-Jul-21,21.43,21.91,21.33,21.90,120224917
27-Jul-21,21.75,21.78,21.12,21.30,113338400
26-Jul-21,21.22,21.91,21.10,21.87,99268082
23-Jul-21,21.43,21.85,21.18,21.22,93666071
22-Jul-21,21.66,21.76,21.31,21.44,78185635
21-Jul-21,21.60,21.81,21.24,21.66,97607612
20-Jul-21,20.92,21.68,20.61,21.53,126437512
19-Jul-21,21.00,21.13,20.47,20.80,169449370
16-Jul-21,22.23,22.40,21.46,21.58,136913770
15-Jul-21,22.43,22.55,22.04,22.13,108392124
14-Jul-21,22.40,23.02,22.40,22.59,132787476
13-Jul-21,22.20,22.36,21.98,22.25,94248939
12-Jul-21,22.20,22.49,21.97,22.31,170720773
08-Jul-21,22.01,22.34,21.90,22.02,173638320
07-Jul-21,22.89,22.92,22.20,22.76,151618333
06-Jul-21,23.40,23.41,22.51,22.63,192697263
05-Jul-21,23.44,23.54,23.16,23.39,63060124
02-Jul-21,22.99,23.72,22.95,23.45,155894317
01-Jul-21,23.24,23.27,22.48,22.75,136658776
30-Jun-21,23.10,23.30,22.84,22.96,151508955
29-Jun-21,23.55,23.70,23.00,23.27,131974676
28-Jun-21,23.78,24.11,23.51,23.66,136261529
25-Jun-21,24.90,24.93,23.82,24.00,147263726
24-Jun-21,25.18,25.30,24.69,24.78,101706060
23-Jun-21,24.84,25.26,24.52,24.98,151974231
22-Jun-21,25.46,25.46,24.65,24.82,127355802
21-Jun-21,25.05,25.46,24.78,25.45,160600192
18-Jun-21,24.50,24.90,24.29,24.90,115399747
17-Jun-21,24.99,25.11,24.45,24.60,160414251
16-Jun-21,25.20,25.70,24.81,25.11,226708183
15-Jun-21,25.74,25.91,25.08,25.23,167173619
14-Jun-21,26.07,26.15,25.66,25.70,139867939
11-Jun-21,26.33,26.50,25.61,25.79,184514200
10-Jun-21,27.64,27.68,26.07,26.25,317012779
09-Jun-21,27.98,28.75,27.12,27.45,353913605
08-Jun-21,27.55,27.77,27.05,27.20,157293328
07-Jun-21,27.14,28.07,27.10,27.52,325833423
04-Jun-21,27.00,27.15,26.41,26.48,213489075
02-Jun-21,26.50,27.21,26.19,27.03,155059789
01-Jun-21,27.40,27.51,26.37,26.45,205914142
31-May-21,26.78,26.87,26.42,26.81,64432113
28-May-21,27.38,27.38,26.35,26.59,188232295
27-May-21,27.66,27.75,26.81,27.42,187928912
26-May-21,25.91,27.75,25.91,27.59,440016188
25-May-21,25.21,26.13,25.19,25.75,192845656
24-May-21,25.68,25.75,24.91,25.03,137011043
21-May-21,26.07,26.23,25.45,25.50,134702568
20-May-21,25.98,26.52,25.73,25.94,117979305
19-May-21,25.31,26.03,25.24,25.91,131197419
18-May-21,25.53,25.95,25.15,25.59,112945850
17-May-21,25.50,25.58,24.89,25.23,101550872
14-May-21,24.50,25.48,24.21,25.39,198243055
13-May-21,24.19,24.66,23.80,24.09,123764425
12-May-21,24.70,24.83,23.90,23.99,148359097
11-May-21,24.80,25.20,24.46,24.94,161472763
10-May-21,25.20,25.43,24.92,25.33,121986945
07-May-21,24.04,25.10,23.95,24.95,220313350
06-May-21,24.12,24.58,23.53,23.91,149293018
05-May-21,23.49,24.35,22.87,24.19,195139588
04-May-21,23.37,23.53,22.78,23.17,116244696
03-May-21,23.67,23.78,23.04,23.44,133720399
30-Apr-21,23.76,24.37,23.40,23.45,148454064
29-Apr-21,24.08,24.95,23.41,23.84,238630311
28-Apr-21,24.07,24.36,23.76,24.14,125147980
27-Apr-21,24.32,24.52,23.71,23.85,128419580
26-Apr-21,24.30,24.75,24.05,24.22,227786925
23-Apr-21,23.24,24.15,22.98,24.02,246306983
22-Apr-21,22.64,23.37,22.42,23.07,255935778
20-Apr-21,23.18,23.28,22.05,22.22,230683739
19-Apr-21,22.77,23.53,22.59,23.13,146745281
16-Apr-21,22.99,23.06,22.70,22.76,97894757
15-Apr-21,23.05,23.27,22.75,22.96,125530928
14-Apr-21,23.20,23.56,22.84,22.89,186925380
13-Apr-21,23.32,23.32,22.51,23.18,140395511
12-Apr-21,23.38,23.65,22.77,23.22,166781434
09-Apr-21,23.06,23.80,22.60,23.34,170613652
08-Apr-21,22.50,23.33,22.35,23.29,155481535
07-Apr-21,22.55,22.96,22.23,22.38,144751427
06-Apr-21,22.35,22.93,22.05,22.53,153848685
05-Apr-21,22.21,22.62,21.97,22.60,176405875
01-Apr-21,21.76,22.25,21.64,21.68,158327268
31-Mar-21,22.36,22.36,21.44,21.51,205280249
30-Mar-21,20.53,22.44,20.50,22.33,316891810
29-Mar-21,20.51,21.30,20.43,20.57,191211165
26-Mar-21,21.27,21.45,20.32,20.66,201002792
25-Mar-21,21.15,21.20,19.95,21.01,258776147
24-Mar-21,20.79,22.10,20.51,20.80,388454276
23-Mar-21,20.20,21.27,19.85,20.30,279267987
22-Mar-21,21.11,21.34,20.66,20.71,184267232
19-Mar-21,21.35,21.75,20.95,21.49,237228983
18-Mar-21,22.81,22.85,21.19,21.36,316332709
17-Mar-21,22.42,23.25,22.41,23.10,151460999
16-Mar-21,24.07,24.14,22.40,22.54,180011656
15-Mar-21,22.43,24.31,22.39,24.07,235262092
12-Mar-21,22.74,22.99,22.10,22.78,134010478
11-Mar-21,21.85,23.08,21.55,23.03,205373181
10-Mar-21,19.71,21.49,19.50,21.49,219567352
09-Mar-21,19.78,20.11,19.10,19.55,151185562
08-Mar-21,19.98,21.32,19.29,19.58,237678261

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOLL4

cotações, gráficos e mais...