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
14/02/2020	1,69%	0,60	36,00	35,67	35,44	36,18	87M	8.848
13/02/2020	-2,48%	-0,90	35,40	35,60	35,17	36,08	84M	9.833
12/02/2020	0,28%	0,10	36,30	36,50	35,49	36,85	157M	16.375
11/02/2020	5,97%	2,04	36,20	34,30	34,29	36,38	121M	11.769
10/02/2020	-0,87%	-0,30	34,16	34,60	33,70	34,80	125M	16.713

07/02/2020	-3,61%	-1,29	34,46	35,45	34,24	35,88	117M	12.616
06/02/2020	-1,22%	-0,44	35,75	36,39	35,54	36,86	155M	14.280
05/02/2020	2,93%	1,03	36,19	35,85	35,33	36,35	113M	10.004
04/02/2020	2,36%	0,81	35,16	35,49	35,10	36,25	130M	13.047
03/02/2020	0,29%	0,10	34,35	34,05	33,32	35,24	132M	9.813
31/01/2020	-2,25%	-0,79	34,25	34,10	33,94	34,92	126M	13.224
30/01/2020	0,29%	0,10	35,04	34,20	33,21	35,21	233M	21.087
29/01/2020	-3,45%	-1,25	34,94	36,46	34,94	36,83	148M	14.382
28/01/2020	2,52%	0,89	36,19	36,00	35,40	36,83	229M	18.715
27/01/2020	-6,66%	-2,52	35,30	36,40	35,23	36,63	231M	18.846
24/01/2020	-3,15%	-1,23	37,82	39,21	37,27	39,26	219M	21.528
23/01/2020	5,03%	1,87	39,05	36,66	36,44	39,17	240M	18.479
22/01/2020	1,36%	0,50	37,18	36,98	36,32	37,90	198M	17.767
21/01/2020	-2,96%	-1,12	36,68	37,80	36,15	37,80	122M	12.744
20/01/2020	-0,34%	-0,13	37,80	37,74	37,25	37,92	57M	5.730
17/01/2020	3,52%	1,29	37,93	36,98	36,83	37,93	113M	9.841
16/01/2020	-0,89%	-0,33	36,64	37,24	36,40	37,49	101M	9.420
15/01/2020	-2,68%	-1,02	36,97	37,85	36,72	37,99	127M	11.841
14/01/2020	-0,03%	-0,01	37,99	37,99	37,55	38,39	124M	13.678
13/01/2020	2,04%	0,76	38,00	37,21	37,20	38,20	177M	14.291
10/01/2020	1,61%	0,59	37,24	36,73	36,70	37,50	156M	13.458
09/01/2020	2,35%	0,84	36,65	36,05	35,98	36,90	171M	16.911
08/01/2020	3,95%	1,36	35,81	34,61	34,61	36,30	255M	23.119
07/01/2020	0,58%	0,20	34,45	34,65	34,21	34,84	114M	10.267
06/01/2020	-4,60%	-1,65	34,25	35,50	34,20	35,50	217M	25.406
03/01/2020	-3,42%	-1,27	35,90	36,00	35,59	36,45	156M	15.254

02/01/2020	1,01%	0,37	37,17	36,68	36,60	37,24	86M	10.334
30/12/2019	-0,33%	-0,12	36,80	36,75	36,45	37,39	97M	8.854
27/12/2019	0,74%	0,27	36,92	36,75	36,36	36,99	98M	10.801
26/12/2019	0,52%	0,19	36,65	36,60	36,32	36,70	58M	5.674
23/12/2019	1,22%	0,44	36,46	35,99	35,97	36,60	79M	7.323
20/12/2019	-1,15%	-0,42	36,02	36,50	35,47	36,70	77M	6.334
19/12/2019	3,67%	1,29	36,44	34,76	34,76	36,64	151M	13.362
18/12/2019	-0,51%	-0,18	35,15	35,17	34,61	35,42	192M	22.161
17/12/2019	-2,75%	-1,00	35,33	36,25	34,68	36,44	129M	12.783
16/12/2019	0,41%	0,15	36,33	36,45	36,25	36,84	172M	14.255
13/12/2019	1,34%	0,48	36,18	36,00	35,64	36,73	221M	16.767
12/12/2019	1,13%	0,40	35,70	35,60	35,36	35,90	207M	16.125
11/12/2019	0,86%	0,30	35,30	35,52	35,20	35,99	212M	16.854
10/12/2019	-4,61%	-1,69	35,00	36,51	35,00	36,63	1.508M	24.529
09/12/2019	1,75%	0,63	36,69	37,03	36,69	38,20	366M	29.175
06/12/2019	4,98%	1,71	36,06	34,30	34,28	36,09	178M	17.584
05/12/2019	-0,29%	-0,10	34,35	34,98	34,16	34,98	97M	8.214
04/12/2019	-1,52%	-0,53	34,45	35,03	34,45	35,39	167M	10.950
03/12/2019	4,01%	1,35	34,98	34,10	33,80	34,98	154M	12.858
02/12/2019	-1,26%	-0,43	33,63	34,00	33,50	34,30	109M	10.483
29/11/2019	-1,10%	-0,38	34,06	34,20	33,91	34,86	124M	11.303
28/11/2019	3,92%	1,30	34,44	33,15	33,08	34,45	115M	10.078
27/11/2019	-0,54%	-0,18	33,14	33,35	32,81	33,86	103M	10.040
26/11/2019	-3,84%	-1,33	33,32	34,25	32,78	34,35	196M	17.402
25/11/2019	-0,29%	-0,10	34,65	34,61	34,38	35,09	90M	8.568
22/11/2019	2,45%	0,83	34,75	33,95	33,72	34,80	112M	10.774

21/11/2019	-0,82%	-0,28	33,92	34,22	33,47	34,68	160M	15.841
19/11/2019	-0,58%	-0,20	34,20	34,99	33,72	34,99	74M	7.496
18/11/2019	0,61%	0,21	34,40	34,54	34,18	34,99	99M	9.223
14/11/2019	3,54%	1,17	34,19	33,05	32,61	34,19	145M	15.258
13/11/2019	0,49%	0,16	33,02	32,70	32,20	33,04	134M	12.595
12/11/2019	-3,89%	-1,33	32,86	34,07	32,81	34,36	178M	15.813
11/11/2019	0,65%	0,22	34,19	33,64	33,18	34,19	141M	14.102
08/11/2019	-4,50%	-1,60	33,97	35,29	33,80	35,29	120M	12.056
07/11/2019	1,63%	0,57	35,57	35,20	34,45	35,57	154M	15.126
06/11/2019	0,78%	0,27	35,00	34,95	34,16	35,88	185M	13.434
05/11/2019	-2,47%	-0,88	34,73	35,85	34,58	36,04	132M	12.768
04/11/2019	-2,17%	-0,79	35,61	36,60	35,50	36,99	107M	9.060
01/11/2019	-0,55%	-0,20	36,40	37,22	36,36	37,44	131M	9.298
31/10/2019	-5,79%	-2,25	36,60	38,05	36,60	38,25	258M	18.955
30/10/2019	1,54%	0,59	38,85	38,70	37,70	38,89	134M	9.703
29/10/2019	2,03%	0,76	38,26	37,39	36,93	38,69	173M	14.486
28/10/2019	2,80%	1,02	37,50	36,46	36,39	37,61	114M	8.440
25/10/2019	-1,41%	-0,52	36,48	37,20	36,45	37,80	172M	10.549
24/10/2019	0,08%	0,03	37,00	37,15	36,85	37,52	134M	11.741
23/10/2019	-0,86%	-0,32	36,97	37,30	36,72	37,81	194M	16.850
22/10/2019	6,00%	2,11	37,29	35,20	35,20	37,29	178M	14.806
21/10/2019	-0,73%	-0,26	35,18	35,25	35,16	35,64	99M	8.420
18/10/2019	-1,56%	-0,56	35,44	35,67	35,40	36,20	107M	9.353
17/10/2019	0,42%	0,15	36,00	36,04	35,45	36,24	128M	9.749
16/10/2019	0,28%	0,10	35,85	35,61	34,97	35,85	101M	9.493
15/10/2019	0,42%	0,15	35,75	35,54	34,96	36,04	121M	10.573

14/10/2019	2,74%	0,95	35,60	34,70	34,69	35,68	139M	11.630
11/10/2019	4,68%	1,55	34,65	33,90	33,60	34,88	212M	18.346
10/10/2019	0,00%	0,00	33,10	32,50	32,26	33,10	187M	12.061
09/10/2019	3,12%	1,00	33,10	32,92	32,39	33,70	240M	18.724
08/10/2019	-0,90%	-0,29	32,10	32,50	31,90	33,02	90M	8.548
07/10/2019	-2,03%	-0,67	32,39	32,72	32,20	33,38	97M	9.137
04/10/2019	1,10%	0,36	33,06	33,00	32,71	33,44	159M	12.130
03/10/2019	5,48%	1,70	32,70	31,03	31,03	32,95	284M	21.561
02/10/2019	-2,52%	-0,80	31,00	31,63	30,62	31,63	195M	14.805
01/10/2019	-1,55%	-0,50	31,80	32,33	31,63	32,47	108M	9.153
30/09/2019	0,94%	0,30	32,30	31,91	31,76	32,48	145M	12.477
27/09/2019	-6,51%	-2,23	32,00	32,03	31,75	32,76	512M	38.196
26/09/2019	2,18%	0,73	34,23	33,90	33,54	34,41	197M	14.909
25/09/2019	3,40%	1,10	33,50	32,26	32,07	33,60	170M	15.672
24/09/2019	-0,55%	-0,18	32,40	32,95	32,27	33,15	108M	9.340
23/09/2019	-1,90%	-0,63	32,58	33,00	32,38	33,28	118M	10.098
20/09/2019	-2,64%	-0,90	33,21	34,20	32,56	34,50	206M	16.028
19/09/2019	1,40%	0,47	34,11	33,23	33,20	34,88	215M	16.946
18/09/2019	-0,56%	-0,19	33,64	34,24	32,91	34,48	161M	12.832
17/09/2019	5,55%	1,78	33,83	32,75	31,92	34,08	335M	24.915
16/09/2019	-7,77%	-2,70	32,05	32,99	31,82	33,34	249M	19.796
13/09/2019	-2,80%	-1,00	34,75	36,10	34,55	36,83	222M	16.799
12/09/2019	4,14%	1,42	35,75	34,85	34,30	36,07	193M	16.821
11/09/2019	4,98%	1,63	34,33	33,16	32,99	34,40	123M	10.576
10/09/2019	0,00%	0,00	32,70	32,68	32,06	33,00	85M	8.990
09/09/2019	-3,99%	-1,36	32,70	34,39	32,53	34,49	155M	14.996

06/09/2019	0,15%	0,05	34,06	34,48	33,73	35,66	318M	24.396
05/09/2019	6,28%	2,01	34,01	32,85	32,59	34,10	209M	17.039
04/09/2019	1,39%	0,44	32,00	32,01	31,67	32,50	98M	11.915
03/09/2019	-3,31%	-1,08	31,56	32,32	31,56	33,30	96M	10.445
02/09/2019	-1,69%	-0,56	32,64	33,00	32,64	33,39	52M	4.633
30/08/2019	-1,66%	-0,56	33,20	34,19	33,04	34,66	114M	10.402
29/08/2019	4,46%	1,44	33,76	32,75	32,01	33,90	135M	15.258
28/08/2019	-1,52%	-0,50	32,32	32,43	32,27	33,15	89M	7.116
27/08/2019	1,33%	0,43	32,82	32,70	32,10	33,64	123M	11.737
26/08/2019	-3,02%	-1,01	32,39	33,81	32,36	34,38	104M	10.350
23/08/2019	0,00%	0,00	33,40	32,50	32,35	34,38	199M	20.198
22/08/2019	-5,06%	-1,78	33,40	35,11	33,26	35,30	119M	13.179
21/08/2019	-0,62%	-0,22	35,18	36,09	34,74	36,39	133M	14.330
20/08/2019	1,43%	0,50	35,40	34,97	33,74	35,57	120M	12.109
19/08/2019	-0,23%	-0,08	34,90	35,51	34,49	36,10	111M	9.729
16/08/2019	-2,04%	-0,73	34,98	36,69	34,71	36,80	124M	12.601
15/08/2019	-1,90%	-0,69	35,71	37,00	35,46	37,18	147M	11.048
14/08/2019	-4,46%	-1,70	36,40	37,78	35,86	37,78	184M	19.410
13/08/2019	1,22%	0,46	38,10	37,87	37,58	38,79	200M	20.183
12/08/2019	-7,20%	-2,92	37,64	39,41	37,63	39,60	248M	17.783
09/08/2019	1,43%	0,57	40,56	39,90	39,60	40,70	101M	7.870
08/08/2019	1,24%	0,49	39,99	39,96	39,45	40,65	122M	11.092
07/08/2019	-3,52%	-1,44	39,50	40,94	38,82	41,00	170M	15.090
06/08/2019	0,47%	0,19	40,94	41,85	40,87	41,85	88M	7.503
05/08/2019	-	-	40,75	41,00	39,96	41,59	157M	12.551

Date,Open,High,Low,Close,Volume
14-Feb-20,35.67,36.18,35.44,36.00,86537876
13-Feb-20,35.60,36.08,35.17,35.40,84006532
12-Feb-20,36.50,36.85,35.49,36.30,156673608
11-Feb-20,34.30,36.38,34.29,36.20,120852097
10-Feb-20,34.60,34.80,33.70,34.16,124562881
07-Feb-20,35.45,35.88,34.24,34.46,117286966
06-Feb-20,36.39,36.86,35.54,35.75,154707973
05-Feb-20,35.85,36.35,35.33,36.19,112902605
04-Feb-20,35.49,36.25,35.10,35.16,130105490
03-Feb-20,34.05,35.24,33.32,34.35,131619528
31-Jan-20,34.10,34.92,33.94,34.25,126003696
30-Jan-20,34.20,35.21,33.21,35.04,232550646
29-Jan-20,36.46,36.83,34.94,34.94,147928642
28-Jan-20,36.00,36.83,35.40,36.19,228854905
27-Jan-20,36.40,36.63,35.23,35.30,230678612
24-Jan-20,39.21,39.26,37.27,37.82,219153927
23-Jan-20,36.66,39.17,36.44,39.05,239516137
22-Jan-20,36.98,37.90,36.32,37.18,197620798
21-Jan-20,37.80,37.80,36.15,36.68,121954812
20-Jan-20,37.74,37.92,37.25,37.80,57147043
17-Jan-20,36.98,37.93,36.83,37.93,113308164
16-Jan-20,37.24,37.49,36.40,36.64,101006069
15-Jan-20,37.85,37.99,36.72,36.97,126937054
14-Jan-20,37.99,38.39,37.55,37.99,123981575
13-Jan-20,37.21,38.20,37.20,38.00,177318338
10-Jan-20,36.73,37.50,36.70,37.24,156049299
09-Jan-20,36.05,36.90,35.98,36.65,171364617
08-Jan-20,34.61,36.30,34.61,35.81,255030828
07-Jan-20,34.65,34.84,34.21,34.45,114318265
06-Jan-20,35.50,35.50,34.20,34.25,217188194
03-Jan-20,36.00,36.45,35.59,35.90,156464316
02-Jan-20,36.68,37.24,36.60,37.17,85803442
30-Dec-19,36.75,37.39,36.45,36.80,96809854
27-Dec-19,36.75,36.99,36.36,36.92,98497601
26-Dec-19,36.60,36.70,36.32,36.65,58153662
23-Dec-19,35.99,36.60,35.97,36.46,79142150
20-Dec-19,36.50,36.70,35.47,36.02,77230275
19-Dec-19,34.76,36.64,34.76,36.44,151367049
18-Dec-19,35.17,35.42,34.61,35.15,191703418
17-Dec-19,36.25,36.44,34.68,35.33,128663073
16-Dec-19,36.45,36.84,36.25,36.33,172172014
13-Dec-19,36.00,36.73,35.64,36.18,221036514
12-Dec-19,35.60,35.90,35.36,35.70,206982748
11-Dec-19,35.52,35.99,35.20,35.30,212424431
10-Dec-19,36.51,36.63,35.00,35.00,1508468485
09-Dec-19,37.03,38.20,36.69,36.69,366459143
06-Dec-19,34.30,36.09,34.28,36.06,178198172
05-Dec-19,34.98,34.98,34.16,34.35,97287084
04-Dec-19,35.03,35.39,34.45,34.45,167283608
03-Dec-19,34.10,34.98,33.80,34.98,154092559
02-Dec-19,34.00,34.30,33.50,33.63,108755387
29-Nov-19,34.20,34.86,33.91,34.06,123569412
28-Nov-19,33.15,34.45,33.08,34.44,115080010
27-Nov-19,33.35,33.86,32.81,33.14,103053361
26-Nov-19,34.25,34.35,32.78,33.32,195629664
25-Nov-19,34.61,35.09,34.38,34.65,89892619
22-Nov-19,33.95,34.80,33.72,34.75,112188953
21-Nov-19,34.22,34.68,33.47,33.92,159954305
19-Nov-19,34.99,34.99,33.72,34.20,74297919
18-Nov-19,34.54,34.99,34.18,34.40,99323345
14-Nov-19,33.05,34.19,32.61,34.19,144696437
13-Nov-19,32.70,33.04,32.20,33.02,133726721
12-Nov-19,34.07,34.36,32.81,32.86,177971481
11-Nov-19,33.64,34.19,33.18,34.19,140501453
08-Nov-19,35.29,35.29,33.80,33.97,120237141
07-Nov-19,35.20,35.57,34.45,35.57,154388573
06-Nov-19,34.95,35.88,34.16,35.00,184539158
05-Nov-19,35.85,36.04,34.58,34.73,132086925
04-Nov-19,36.60,36.99,35.50,35.61,107333366
01-Nov-19,37.22,37.44,36.36,36.40,130758582
31-Oct-19,38.05,38.25,36.60,36.60,257554596
30-Oct-19,38.70,38.89,37.70,38.85,133982187
29-Oct-19,37.39,38.69,36.93,38.26,173380427
28-Oct-19,36.46,37.61,36.39,37.50,114037529
25-Oct-19,37.20,37.80,36.45,36.48,171534570
24-Oct-19,37.15,37.52,36.85,37.00,134426831
23-Oct-19,37.30,37.81,36.72,36.97,194235941
22-Oct-19,35.20,37.29,35.20,37.29,177530982
21-Oct-19,35.25,35.64,35.16,35.18,98615740
18-Oct-19,35.67,36.20,35.40,35.44,106886506
17-Oct-19,36.04,36.24,35.45,36.00,128087650
16-Oct-19,35.61,35.85,34.97,35.85,101462761
15-Oct-19,35.54,36.04,34.96,35.75,120837611
14-Oct-19,34.70,35.68,34.69,35.60,139190765
11-Oct-19,33.90,34.88,33.60,34.65,211982431
10-Oct-19,32.50,33.10,32.26,33.10,186513988
09-Oct-19,32.92,33.70,32.39,33.10,239993567
08-Oct-19,32.50,33.02,31.90,32.10,90309852
07-Oct-19,32.72,33.38,32.20,32.39,96673355
04-Oct-19,33.00,33.44,32.71,33.06,159339104
03-Oct-19,31.03,32.95,31.03,32.70,283846451
02-Oct-19,31.63,31.63,30.62,31.00,194821825
01-Oct-19,32.33,32.47,31.63,31.80,108311220
30-Sep-19,31.91,32.48,31.76,32.30,144507295
27-Sep-19,32.03,32.76,31.75,32.00,512333101
26-Sep-19,33.90,34.41,33.54,34.23,196674747
25-Sep-19,32.26,33.60,32.07,33.50,170196871
24-Sep-19,32.95,33.15,32.27,32.40,107795671
23-Sep-19,33.00,33.28,32.38,32.58,117687727
20-Sep-19,34.20,34.50,32.56,33.21,206359901
19-Sep-19,33.23,34.88,33.20,34.11,214545755
18-Sep-19,34.24,34.48,32.91,33.64,160605906
17-Sep-19,32.75,34.08,31.92,33.83,334937142
16-Sep-19,32.99,33.34,31.82,32.05,249380641
13-Sep-19,36.10,36.83,34.55,34.75,221540942
12-Sep-19,34.85,36.07,34.30,35.75,192765796
11-Sep-19,33.16,34.40,32.99,34.33,122759850
10-Sep-19,32.68,33.00,32.06,32.70,85449977
09-Sep-19,34.39,34.49,32.53,32.70,154868258
06-Sep-19,34.48,35.66,33.73,34.06,318232907
05-Sep-19,32.85,34.10,32.59,34.01,208695852
04-Sep-19,32.01,32.50,31.67,32.00,98333973
03-Sep-19,32.32,33.30,31.56,31.56,95675533
02-Sep-19,33.00,33.39,32.64,32.64,52055888
30-Aug-19,34.19,34.66,33.04,33.20,114114640
29-Aug-19,32.75,33.90,32.01,33.76,134602009
28-Aug-19,32.43,33.15,32.27,32.32,88783683
27-Aug-19,32.70,33.64,32.10,32.82,122934348
26-Aug-19,33.81,34.38,32.36,32.39,103553423
23-Aug-19,32.50,34.38,32.35,33.40,199086693
22-Aug-19,35.11,35.30,33.26,33.40,118815407
21-Aug-19,36.09,36.39,34.74,35.18,132669095
20-Aug-19,34.97,35.57,33.74,35.40,120337217
19-Aug-19,35.51,36.10,34.49,34.90,110605138
16-Aug-19,36.69,36.80,34.71,34.98,124191868
15-Aug-19,37.00,37.18,35.46,35.71,146615166
14-Aug-19,37.78,37.78,35.86,36.40,184144964
13-Aug-19,37.87,38.79,37.58,38.10,200156397
12-Aug-19,39.41,39.60,37.63,37.64,247580105
09-Aug-19,39.90,40.70,39.60,40.56,101292961
08-Aug-19,39.96,40.65,39.45,39.99,122204982
07-Aug-19,40.94,41.00,38.82,39.50,170330884
06-Aug-19,41.85,41.85,40.87,40.94,87555188
05-Aug-19,41.00,41.59,39.96,40.75,157203026

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOLL4