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
01/12/2020	1,49%	0,35	23,87	24,38	23,51	24,60	300M	27.064
30/11/2020	2,44%	0,56	23,52	22,90	22,86	24,77	448M	33.676
27/11/2020	-1,20%	-0,28	22,96	23,31	22,85	23,61	177M	13.571
26/11/2020	-1,36%	-0,32	23,24	23,44	22,82	23,66	266M	16.299
25/11/2020	0,38%	0,09	23,56	23,35	23,03	23,73	200M	16.437
24/11/2020	3,35%	0,76	23,47	23,05	22,57	23,59	282M	24.222
23/11/2020	2,67%	0,59	22,71	22,70	22,40	23,26	274M	23.711
20/11/2020	-3,91%	-0,90	22,12	22,95	21,94	23,35	278M	28.481
19/11/2020	4,92%	1,08	23,02	22,05	21,33	23,15	387M	35.967
18/11/2020	3,10%	0,66	21,94	21,49	21,49	23,38	557M	48.079
17/11/2020	0,28%	0,06	21,28	20,97	20,52	21,66	255M	25.463

16/11/2020	8,49%	1,66	21,22	20,50	19,95	21,78	394M	39.116
13/11/2020	2,62%	0,50	19,56	19,34	19,11	19,98	135M	16.195
12/11/2020	-5,92%	-1,20	19,06	19,95	18,88	20,82	268M	28.902
11/11/2020	-2,50%	-0,52	20,26	20,79	19,66	21,19	251M	24.755
10/11/2020	-1,28%	-0,27	20,78	20,71	20,45	22,12	438M	38.355
09/11/2020	19,94%	3,50	21,05	20,10	19,55	21,43	896M	78.398
06/11/2020	0,63%	0,11	17,55	17,12	16,60	17,75	229M	23.132
05/11/2020	9,89%	1,57	17,44	16,25	15,94	17,54	271M	29.065
04/11/2020	1,60%	0,25	15,87	15,82	15,35	16,17	184M	24.900
03/11/2020	-0,45%	-0,07	15,62	16,47	15,38	16,52	168M	19.567
30/10/2020	-5,54%	-0,92	15,69	16,45	15,54	16,60	202M	27.662
29/10/2020	-1,83%	-0,31	16,61	16,70	15,40	17,01	318M	38.148
28/10/2020	-9,03%	-1,68	16,92	17,90	16,82	18,05	232M	28.395
27/10/2020	-1,90%	-0,36	18,60	18,94	18,50	19,20	139M	15.550
26/10/2020	-3,61%	-0,71	18,96	19,35	18,73	19,46	159M	19.237
23/10/2020	0,36%	0,07	19,67	19,63	19,48	20,06	100M	11.918
22/10/2020	0,98%	0,19	19,60	19,50	19,38	19,77	140M	15.566
21/10/2020	-1,57%	-0,31	19,41	19,78	19,28	19,95	149M	16.311
20/10/2020	-0,95%	-0,19	19,72	20,08	19,46	20,28	203M	21.863
19/10/2020	4,51%	0,86	19,91	19,15	19,15	20,48	312M	29.419
16/10/2020	-2,46%	-0,48	19,05	19,56	18,97	19,75	136M	17.695
15/10/2020	-0,46%	-0,09	19,53	19,00	18,84	19,77	137M	16.925
14/10/2020	2,40%	0,46	19,62	19,20	19,13	20,12	202M	24.044
13/10/2020	0,26%	0,05	19,16	19,37	18,63	19,53	160M	18.761
09/10/2020	3,24%	0,60	19,11	18,56	18,41	19,77	270M	27.505
08/10/2020	1,15%	0,21	18,51	18,44	18,22	18,71	125M	13.920
07/10/2020	-3,43%	-0,65	18,30	19,30	18,14	19,42	224M	22.386
06/10/2020	7,30%	1,29	18,95	17,86	17,84	19,56	457M	48.729
05/10/2020	1,55%	0,27	17,66	17,64	17,32	17,85	113M	14.199
02/10/2020	-2,85%	-0,51	17,39	17,58	17,21	17,87	132M	14.966
01/10/2020	4,80%	0,82	17,90	17,70	17,35	18,16	207M	24.208
30/09/2020	3,70%	0,61	17,08	16,51	16,45	17,38	181M	21.827
29/09/2020	-5,72%	-1,00	16,47	17,52	16,30	17,62	198M	27.164
28/09/2020	-2,07%	-0,37	17,47	18,24	17,37	18,69	191M	20.936
25/09/2020	-0,56%	-0,10	17,84	17,81	17,47	18,05	129M	15.630
24/09/2020	0,45%	0,08	17,94	17,81	17,40	18,19	184M	24.695
23/09/2020	-1,76%	-0,32	17,86	18,32	17,80	18,55	196M	24.291
22/09/2020	-1,20%	-0,22	18,18	18,60	17,94	18,81	224M	28.181
21/09/2020	-8,46%	-1,70	18,40	19,49	18,34	19,64	323M	37.858
18/09/2020	-4,78%	-1,01	20,10	21,07	19,88	21,28	282M	32.494
17/09/2020	-2,13%	-0,46	21,11	21,29	20,84	21,76	230M	22.800
16/09/2020	3,40%	0,71	21,57	20,95	20,72	21,91	245M	25.377
15/09/2020	-1,60%	-0,34	20,86	21,45	20,82	21,97	223M	22.743
14/09/2020	7,29%	1,44	21,20	20,30	19,97	21,30	283M	25.398
11/09/2020	-2,42%	-0,49	19,76	20,53	19,53	20,90	212M	25.226
10/09/2020	2,07%	0,41	20,25	19,84	19,77	21,03	302M	30.521
09/09/2020	-2,70%	-0,55	19,84	20,88	19,51	21,15	229M	26.997
08/09/2020	2,05%	0,41	20,39	19,51	19,21	21,02	301M	33.574
04/09/2020	3,68%	0,71	19,98	19,40	19,05	20,00	182M	19.807
03/09/2020	2,17%	0,41	19,27	18,76	18,70	19,67	209M	24.386
02/09/2020	0,21%	0,04	18,86	18,92	18,49	19,22	122M	14.772
01/09/2020	5,20%	0,93	18,82	18,41	18,24	19,03	241M	24.242
31/08/2020	-5,74%	-1,09	17,89	18,55	17,89	19,15	204M	22.018
28/08/2020	3,72%	0,68	18,98	18,30	17,98	19,00	210M	23.897
27/08/2020	4,27%	0,75	18,30	17,70	17,55	18,40	239M	24.676
26/08/2020	-2,99%	-0,54	17,55	17,98	17,36	18,15	112M	14.848
25/08/2020	-1,36%	-0,25	18,09	18,56	17,75	18,69	144M	17.322
24/08/2020	3,56%	0,63	18,34	17,90	17,69	18,52	174M	22.565
21/08/2020	0,06%	0,01	17,71	17,70	17,39	18,41	171M	22.288
20/08/2020	-0,28%	-0,05	17,70	17,20	16,96	17,83	156M	19.196
19/08/2020	-2,15%	-0,39	17,75	18,05	17,65	18,33	94M	13.720
18/08/2020	3,36%	0,59	18,14	17,92	17,55	18,19	113M	16.005
17/08/2020	-6,05%	-1,13	17,55	18,73	17,25	18,80	144M	21.062
14/08/2020	2,47%	0,45	18,68	18,30	17,80	18,74	141M	19.956
13/08/2020	-2,77%	-0,52	18,23	18,75	18,18	19,34	185M	24.181
12/08/2020	-3,85%	-0,75	18,75	20,00	18,15	20,37	376M	41.137
11/08/2020	8,45%	1,52	19,50	18,32	18,31	20,15	415M	41.204
10/08/2020	0,06%	0,01	17,98	18,00	17,70	18,36	127M	18.457
07/08/2020	-3,39%	-0,63	17,97	18,38	17,80	18,62	129M	16.692
06/08/2020	5,50%	0,97	18,60	17,63	17,51	18,75	160M	19.875
05/08/2020	-0,11%	-0,02	17,63	17,91	17,62	18,14	123M	15.668
04/08/2020	0,11%	0,02	17,65	17,52	17,26	17,98	96M	14.434
03/08/2020	-1,56%	-0,28	17,63	18,05	17,59	18,17	96M	14.216
31/07/2020	-3,45%	-0,64	17,91	18,53	17,74	18,88	172M	21.376
30/07/2020	0,54%	0,10	18,55	18,40	18,31	19,03	145M	16.546
29/07/2020	-3,30%	-0,63	18,45	19,20	18,45	19,30	140M	17.811
28/07/2020	3,02%	0,56	19,08	18,51	18,46	19,43	151M	18.711
27/07/2020	-1,70%	-0,32	18,52	18,78	18,30	18,93	125M	16.985
24/07/2020	-1,36%	-0,26	18,84	18,90	18,35	18,98	161M	26.246
23/07/2020	-4,50%	-0,90	19,10	19,96	18,91	20,28	208M	30.186
22/07/2020	-3,19%	-0,66	20,00	20,61	19,86	20,74	168M	22.828
21/07/2020	0,19%	0,04	20,66	20,81	20,50	21,28	173M	20.921
20/07/2020	-0,87%	-0,18	20,62	20,90	20,45	20,95	109M	14.624
17/07/2020	-1,09%	-0,23	20,80	21,25	20,66	21,42	215M	28.211
16/07/2020	-4,19%	-0,92	21,03	21,57	20,97	21,87	260M	28.331
15/07/2020	6,97%	1,43	21,95	21,26	20,86	21,99	427M	42.653
14/07/2020	1,74%	0,35	20,52	20,19	19,68	20,75	237M	31.454
13/07/2020	-3,49%	-0,73	20,17	21,15	20,10	21,56	292M	31.576
10/07/2020	6,04%	1,19	20,90	19,79	19,64	21,30	341M	34.110
09/07/2020	-0,66%	-0,13	19,71	19,91	19,53	20,44	224M	25.007
08/07/2020	-1,54%	-0,31	19,84	20,52	19,81	20,59	187M	20.921
07/07/2020	-0,10%	-0,02	20,15	19,91	19,76	20,71	269M	28.919
06/07/2020	3,12%	0,61	20,17	20,30	19,77	20,43	245M	26.874
03/07/2020	3,66%	0,69	19,56	18,87	18,60	19,63	150M	12.953
02/07/2020	-0,79%	-0,15	18,87	19,89	18,78	19,96	250M	27.176
01/07/2020	2,53%	0,47	19,02	18,65	18,53	19,92	401M	41.473
30/06/2020	-1,33%	-0,25	18,55	18,50	18,26	18,90	184M	20.938
29/06/2020	2,56%	0,47	18,80	18,69	17,96	19,08	260M	26.132
26/06/2020	-4,28%	-0,82	18,33	18,95	18,25	19,58	277M	29.794
25/06/2020	4,99%	0,91	19,15	18,49	17,83	19,55	574M	55.812
24/06/2020	-8,34%	-1,66	18,24	19,68	17,90	19,68	371M	39.759
23/06/2020	10,86%	1,95	19,90	18,42	17,66	20,08	333M	37.130
22/06/2020	-2,34%	-0,43	17,95	18,40	17,52	18,62	199M	27.270
19/06/2020	-1,50%	-0,28	18,38	19,15	18,19	19,33	234M	26.072
18/06/2020	-1,22%	-0,23	18,66	18,50	18,34	19,29	214M	26.784
17/06/2020	-1,41%	-0,27	18,89	19,35	18,30	19,69	331M	36.687
16/06/2020	-1,79%	-0,35	19,16	21,45	18,94	21,79	615M	52.718
15/06/2020	5,23%	0,97	19,51	17,00	16,70	20,20	576M	55.974
12/06/2020	-8,40%	-1,70	18,54	18,41	18,26	19,97	505M	51.638
10/06/2020	-9,64%	-2,16	20,24	23,52	20,05	24,27	661M	60.866
09/06/2020	-6,63%	-1,59	22,40	22,85	21,57	25,13	831M	56.997
08/06/2020	28,29%	5,29	23,99	20,10	19,87	23,99	623M	57.259
05/06/2020	9,74%	1,66	18,70	18,20	18,11	18,93	430M	45.065
04/06/2020	-3,13%	-0,55	17,04	17,31	16,72	18,19	414M	47.162
03/06/2020	16,41%	2,48	17,59	16,01	16,01	17,87	579M	61.331
02/06/2020	15,70%	2,05	15,11	13,50	13,37	15,30	428M	58.004
01/06/2020	8,56%	1,03	13,06	11,86	11,78	13,13	253M	37.839
29/05/2020	-1,72%	-0,21	12,03	12,09	11,64	12,18	132M	25.393
28/05/2020	-1,05%	-0,13	12,24	12,37	12,00	12,58	111M	22.353
27/05/2020	0,65%	0,08	12,37	12,48	11,95	12,65	105M	18.705
26/05/2020	-2,46%	-0,31	12,29	13,00	12,15	13,19	145M	28.087
25/05/2020	3,03%	0,37	12,60	12,80	12,44	13,09	93M	12.115
22/05/2020	-	-	12,23	12,15	11,87	12,37	126M	21.488

Date,Open,High,Low,Close,Volume
01-Dec-20,24.38,24.60,23.51,23.87,299838120
30-Nov-20,22.90,24.77,22.86,23.52,447590286
27-Nov-20,23.31,23.61,22.85,22.96,177030063
26-Nov-20,23.44,23.66,22.82,23.24,265890305
25-Nov-20,23.35,23.73,23.03,23.56,199741510
24-Nov-20,23.05,23.59,22.57,23.47,282097509
23-Nov-20,22.70,23.26,22.40,22.71,273585801
20-Nov-20,22.95,23.35,21.94,22.12,277849949
19-Nov-20,22.05,23.15,21.33,23.02,387324716
18-Nov-20,21.49,23.38,21.49,21.94,557257861
17-Nov-20,20.97,21.66,20.52,21.28,254631240
16-Nov-20,20.50,21.78,19.95,21.22,393648090
13-Nov-20,19.34,19.98,19.11,19.56,134539022
12-Nov-20,19.95,20.82,18.88,19.06,268106571
11-Nov-20,20.79,21.19,19.66,20.26,251398510
10-Nov-20,20.71,22.12,20.45,20.78,437629766
09-Nov-20,20.10,21.43,19.55,21.05,896101599
06-Nov-20,17.12,17.75,16.60,17.55,229303204
05-Nov-20,16.25,17.54,15.94,17.44,271097642
04-Nov-20,15.82,16.17,15.35,15.87,183978807
03-Nov-20,16.47,16.52,15.38,15.62,168457630
30-Oct-20,16.45,16.60,15.54,15.69,202382413
29-Oct-20,16.70,17.01,15.40,16.61,317744902
28-Oct-20,17.90,18.05,16.82,16.92,232151624
27-Oct-20,18.94,19.20,18.50,18.60,139009236
26-Oct-20,19.35,19.46,18.73,18.96,158801815
23-Oct-20,19.63,20.06,19.48,19.67,100416477
22-Oct-20,19.50,19.77,19.38,19.60,139643108
21-Oct-20,19.78,19.95,19.28,19.41,148878222
20-Oct-20,20.08,20.28,19.46,19.72,203453143
19-Oct-20,19.15,20.48,19.15,19.91,312006947
16-Oct-20,19.56,19.75,18.97,19.05,135613041
15-Oct-20,19.00,19.77,18.84,19.53,136604946
14-Oct-20,19.20,20.12,19.13,19.62,202401478
13-Oct-20,19.37,19.53,18.63,19.16,159524773
09-Oct-20,18.56,19.77,18.41,19.11,269542072
08-Oct-20,18.44,18.71,18.22,18.51,124711834
07-Oct-20,19.30,19.42,18.14,18.30,223502533
06-Oct-20,17.86,19.56,17.84,18.95,456961876
05-Oct-20,17.64,17.85,17.32,17.66,112514610
02-Oct-20,17.58,17.87,17.21,17.39,132429383
01-Oct-20,17.70,18.16,17.35,17.90,206760440
30-Sep-20,16.51,17.38,16.45,17.08,180714017
29-Sep-20,17.52,17.62,16.30,16.47,198416123
28-Sep-20,18.24,18.69,17.37,17.47,190576437
25-Sep-20,17.81,18.05,17.47,17.84,128615450
24-Sep-20,17.81,18.19,17.40,17.94,183897395
23-Sep-20,18.32,18.55,17.80,17.86,195853921
22-Sep-20,18.60,18.81,17.94,18.18,223684509
21-Sep-20,19.49,19.64,18.34,18.40,322951962
18-Sep-20,21.07,21.28,19.88,20.10,281636313
17-Sep-20,21.29,21.76,20.84,21.11,229782581
16-Sep-20,20.95,21.91,20.72,21.57,244823878
15-Sep-20,21.45,21.97,20.82,20.86,222581658
14-Sep-20,20.30,21.30,19.97,21.20,283477127
11-Sep-20,20.53,20.90,19.53,19.76,211586188
10-Sep-20,19.84,21.03,19.77,20.25,301660946
09-Sep-20,20.88,21.15,19.51,19.84,228816827
08-Sep-20,19.51,21.02,19.21,20.39,300988338
04-Sep-20,19.40,20.00,19.05,19.98,181534311
03-Sep-20,18.76,19.67,18.70,19.27,209242664
02-Sep-20,18.92,19.22,18.49,18.86,121924383
01-Sep-20,18.41,19.03,18.24,18.82,241025718
31-Aug-20,18.55,19.15,17.89,17.89,204090815
28-Aug-20,18.30,19.00,17.98,18.98,209786679
27-Aug-20,17.70,18.40,17.55,18.30,239203843
26-Aug-20,17.98,18.15,17.36,17.55,111914414
25-Aug-20,18.56,18.69,17.75,18.09,144384017
24-Aug-20,17.90,18.52,17.69,18.34,173986378
21-Aug-20,17.70,18.41,17.39,17.71,171203512
20-Aug-20,17.20,17.83,16.96,17.70,156489203
19-Aug-20,18.05,18.33,17.65,17.75,93664623
18-Aug-20,17.92,18.19,17.55,18.14,113159263
17-Aug-20,18.73,18.80,17.25,17.55,144130955
14-Aug-20,18.30,18.74,17.80,18.68,140681497
13-Aug-20,18.75,19.34,18.18,18.23,184769453
12-Aug-20,20.00,20.37,18.15,18.75,375502254
11-Aug-20,18.32,20.15,18.31,19.50,415369144
10-Aug-20,18.00,18.36,17.70,17.98,127196366
07-Aug-20,18.38,18.62,17.80,17.97,129492546
06-Aug-20,17.63,18.75,17.51,18.60,160235417
05-Aug-20,17.91,18.14,17.62,17.63,123001432
04-Aug-20,17.52,17.98,17.26,17.65,96074600
03-Aug-20,18.05,18.17,17.59,17.63,96148169
31-Jul-20,18.53,18.88,17.74,17.91,172435405
30-Jul-20,18.40,19.03,18.31,18.55,145481180
29-Jul-20,19.20,19.30,18.45,18.45,140118856
28-Jul-20,18.51,19.43,18.46,19.08,150736992
27-Jul-20,18.78,18.93,18.30,18.52,125079007
24-Jul-20,18.90,18.98,18.35,18.84,160714397
23-Jul-20,19.96,20.28,18.91,19.10,208340892
22-Jul-20,20.61,20.74,19.86,20.00,167925325
21-Jul-20,20.81,21.28,20.50,20.66,173312965
20-Jul-20,20.90,20.95,20.45,20.62,109014172
17-Jul-20,21.25,21.42,20.66,20.80,215369974
16-Jul-20,21.57,21.87,20.97,21.03,260001338
15-Jul-20,21.26,21.99,20.86,21.95,426993532
14-Jul-20,20.19,20.75,19.68,20.52,236913941
13-Jul-20,21.15,21.56,20.10,20.17,291775467
10-Jul-20,19.79,21.30,19.64,20.90,340892014
09-Jul-20,19.91,20.44,19.53,19.71,223576908
08-Jul-20,20.52,20.59,19.81,19.84,187160857
07-Jul-20,19.91,20.71,19.76,20.15,269272648
06-Jul-20,20.30,20.43,19.77,20.17,244772158
03-Jul-20,18.87,19.63,18.60,19.56,150249638
02-Jul-20,19.89,19.96,18.78,18.87,250020715
01-Jul-20,18.65,19.92,18.53,19.02,400645460
30-Jun-20,18.50,18.90,18.26,18.55,184431360
29-Jun-20,18.69,19.08,17.96,18.80,260291536
26-Jun-20,18.95,19.58,18.25,18.33,276734504
25-Jun-20,18.49,19.55,17.83,19.15,574484425
24-Jun-20,19.68,19.68,17.90,18.24,370801733
23-Jun-20,18.42,20.08,17.66,19.90,332553357
22-Jun-20,18.40,18.62,17.52,17.95,198980213
19-Jun-20,19.15,19.33,18.19,18.38,233729454
18-Jun-20,18.50,19.29,18.34,18.66,214397560
17-Jun-20,19.35,19.69,18.30,18.89,330744164
16-Jun-20,21.45,21.79,18.94,19.16,614644106
15-Jun-20,17.00,20.20,16.70,19.51,576140386
12-Jun-20,18.41,19.97,18.26,18.54,504509098
10-Jun-20,23.52,24.27,20.05,20.24,660563420
09-Jun-20,22.85,25.13,21.57,22.40,831404078
08-Jun-20,20.10,23.99,19.87,23.99,622674631
05-Jun-20,18.20,18.93,18.11,18.70,430275218
04-Jun-20,17.31,18.19,16.72,17.04,413778501
03-Jun-20,16.01,17.87,16.01,17.59,578787753
02-Jun-20,13.50,15.30,13.37,15.11,427688861
01-Jun-20,11.86,13.13,11.78,13.06,252789822
29-May-20,12.09,12.18,11.64,12.03,131894066
28-May-20,12.37,12.58,12.00,12.24,110678962
27-May-20,12.48,12.65,11.95,12.37,104609630
26-May-20,13.00,13.19,12.15,12.29,144959892
25-May-20,12.80,13.09,12.44,12.60,93217431
22-May-20,12.15,12.37,11.87,12.23,125981738

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOLL4

cotações, gráficos e mais...