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
15/08/2022	4,83%	0,53	11,50	10,73	10,64	11,50	96M	12.173
12/08/2022	6,30%	0,65	10,97	10,39	10,39	11,05	93M	11.831
11/08/2022	-2,46%	-0,26	10,32	10,69	10,21	10,87	101M	12.074
10/08/2022	6,87%	0,68	10,58	10,20	10,11	10,80	102M	13.527
09/08/2022	-6,78%	-0,72	9,90	10,70	9,82	10,73	71M	10.139
08/08/2022	6,41%	0,64	10,62	10,20	10,03	10,70	80M	9.968
05/08/2022	-0,20%	-0,02	9,98	9,82	9,57	10,11	84M	8.931
04/08/2022	14,81%	1,29	10,00	8,76	8,75	10,00	112M	16.979
03/08/2022	4,06%	0,34	8,71	8,46	8,37	8,81	83M	8.092
02/08/2022	-1,99%	-0,17	8,37	8,46	8,32	8,57	48M	12.957
01/08/2022	2,15%	0,18	8,54	8,36	8,13	8,61	55M	8.901

29/07/2022	-2,90%	-0,25	8,36	8,60	8,34	8,72	61M	9.111
28/07/2022	-4,65%	-0,42	8,61	8,92	8,48	8,94	98M	14.570
27/07/2022	10,93%	0,89	9,03	8,23	8,23	9,05	110M	14.054
26/07/2022	0,49%	0,04	8,14	8,04	7,89	8,21	59M	8.292
25/07/2022	1,63%	0,13	8,10	8,00	7,81	8,13	61M	8.563
22/07/2022	-2,80%	-0,23	7,97	8,23	7,83	8,30	104M	13.065
21/07/2022	-1,80%	-0,15	8,20	8,35	8,11	8,42	81M	10.365
20/07/2022	-0,95%	-0,08	8,35	8,37	8,23	8,55	81M	11.235
19/07/2022	5,90%	0,47	8,43	8,01	8,01	8,47	113M	13.298
18/07/2022	-0,87%	-0,07	7,96	8,12	7,91	8,47	90M	10.030
15/07/2022	2,55%	0,20	8,03	7,86	7,60	8,09	81M	9.327
14/07/2022	-0,51%	-0,04	7,83	7,78	7,68	8,07	100M	11.870
13/07/2022	0,90%	0,07	7,87	7,70	7,60	8,02	90M	13.332
12/07/2022	4,28%	0,32	7,80	7,55	7,42	7,91	154M	24.258
11/07/2022	-11,79%	-1,00	7,48	8,29	7,48	8,29	164M	19.878
08/07/2022	2,17%	0,18	8,48	8,28	8,27	8,85	256M	18.660
07/07/2022	-0,24%	-0,02	8,30	8,50	8,26	8,64	203M	19.867
06/07/2022	-4,81%	-0,42	8,32	8,65	8,23	8,89	163M	17.900
05/07/2022	-3,10%	-0,28	8,74	8,91	8,47	8,92	239M	20.667
04/07/2022	-1,85%	-0,17	9,02	9,15	8,95	9,32	33M	4.890
01/07/2022	1,32%	0,12	9,19	9,03	8,91	9,25	89M	10.694
30/06/2022	-3,72%	-0,35	9,07	9,20	8,87	9,37	111M	15.783
29/06/2022	-2,89%	-0,28	9,42	9,73	9,23	9,84	137M	16.524
28/06/2022	-3,77%	-0,38	9,70	10,19	9,67	10,30	92M	12.776
27/06/2022	-4,00%	-0,42	10,08	10,60	10,02	10,70	109M	17.956
24/06/2022	6,71%	0,66	10,50	9,97	9,81	10,58	143M	20.218
23/06/2022	0,31%	0,03	9,84	9,92	9,74	10,06	75M	10.223
22/06/2022	-0,91%	-0,09	9,81	9,64	9,64	10,26	94M	12.447
21/06/2022	-1,39%	-0,14	9,90	10,34	9,80	10,37	92M	11.963
20/06/2022	-1,76%	-0,18	10,04	10,40	9,78	10,53	80M	7.170
17/06/2022	0,49%	0,05	10,22	9,80	9,46	10,33	127M	13.756
15/06/2022	6,49%	0,62	10,17	9,80	9,76	10,33	161M	17.716
14/06/2022	-3,92%	-0,39	9,55	10,10	9,43	10,18	173M	19.405
13/06/2022	-14,46%	-1,68	9,94	11,33	9,91	11,33	243M	32.599
10/06/2022	-5,68%	-0,70	11,62	12,28	11,54	12,33	110M	13.141
09/06/2022	-4,72%	-0,61	12,32	12,91	12,32	12,99	81M	13.679
08/06/2022	-1,45%	-0,19	12,93	13,04	12,88	13,28	94M	11.785
07/06/2022	-2,67%	-0,36	13,12	13,32	13,04	13,40	59M	8.628
06/06/2022	-0,74%	-0,10	13,48	13,89	13,44	13,92	84M	8.905
03/06/2022	-3,55%	-0,50	13,58	14,00	13,58	14,00	64M	7.366
02/06/2022	0,93%	0,13	14,08	14,11	13,88	14,22	61M	7.903
01/06/2022	-3,86%	-0,56	13,95	14,71	13,95	14,71	86M	10.172
31/05/2022	-0,96%	-0,14	14,51	14,77	14,47	14,95	90M	8.852
30/05/2022	-3,75%	-0,57	14,65	15,51	14,65	15,55	48M	5.411
27/05/2022	-0,78%	-0,12	15,22	15,43	15,13	15,53	71M	9.231
26/05/2022	3,02%	0,45	15,34	15,00	14,82	15,48	98M	12.696
25/05/2022	-1,19%	-0,18	14,89	14,94	14,64	15,02	78M	11.432
24/05/2022	-4,01%	-0,63	15,07	15,42	14,91	15,49	84M	10.659
23/05/2022	3,22%	0,49	15,70	15,37	14,88	15,89	122M	15.267
20/05/2022	2,08%	0,31	15,21	15,28	14,86	15,62	121M	13.210
19/05/2022	0,68%	0,10	14,90	15,00	14,52	15,08	75M	10.265
18/05/2022	-3,08%	-0,47	14,80	14,98	14,61	15,39	111M	14.038
17/05/2022	4,52%	0,66	15,27	15,03	14,83	15,53	116M	13.688
16/05/2022	0,69%	0,10	14,61	14,52	14,22	14,78	76M	9.366
13/05/2022	11,79%	1,53	14,51	13,06	13,06	14,55	138M	15.719
12/05/2022	0,31%	0,04	12,98	12,77	12,68	13,35	105M	13.502
11/05/2022	-1,67%	-0,22	12,94	13,09	12,83	13,72	135M	16.734
10/05/2022	1,78%	0,23	13,16	13,15	12,72	13,24	153M	15.256
09/05/2022	-5,41%	-0,74	12,93	13,35	12,88	13,58	88M	11.331
06/05/2022	-1,44%	-0,20	13,67	13,83	13,43	14,03	115M	14.344
05/05/2022	-6,47%	-0,96	13,87	14,43	13,82	14,50	112M	15.412
04/05/2022	1,85%	0,27	14,83	14,05	13,73	14,86	144M	15.063
03/05/2022	1,82%	0,26	14,56	14,41	14,37	14,89	113M	13.535
02/05/2022	-5,98%	-0,91	14,30	15,27	14,01	15,29	130M	20.065
29/04/2022	-0,07%	-0,01	15,21	15,49	15,20	15,94	110M	15.486
28/04/2022	3,61%	0,53	15,22	15,14	14,73	15,39	124M	13.720
27/04/2022	-2,07%	-0,31	14,69	15,36	14,69	15,39	86M	11.309
26/04/2022	-3,54%	-0,55	15,00	15,47	14,96	15,71	75M	11.204
25/04/2022	-0,83%	-0,13	15,55	15,45	15,03	15,64	89M	13.650
22/04/2022	-4,45%	-0,73	15,68	16,20	15,58	16,52	85M	9.418
20/04/2022	0,00%	0,00	16,41	16,43	16,27	16,89	66M	8.251
19/04/2022	3,27%	0,52	16,41	15,79	15,61	16,48	68M	9.217
18/04/2022	-3,11%	-0,51	15,89	16,38	15,71	16,40	95M	10.679
14/04/2022	-3,53%	-0,60	16,40	16,96	16,40	17,06	60M	8.593
13/04/2022	1,55%	0,26	17,00	16,87	16,67	17,21	76M	9.805
12/04/2022	-0,65%	-0,11	16,74	17,15	16,58	17,40	81M	9.735
11/04/2022	0,24%	0,04	16,85	16,49	16,32	17,22	93M	11.642
08/04/2022	-2,10%	-0,36	16,81	17,10	16,70	17,45	119M	12.241
07/04/2022	1,72%	0,29	17,17	16,91	16,63	17,35	129M	13.105
06/04/2022	-1,92%	-0,33	16,88	17,01	16,41	17,06	170M	16.564
05/04/2022	-4,81%	-0,87	17,21	18,04	17,06	18,19	164M	15.504
04/04/2022	-1,90%	-0,35	18,08	18,42	17,95	18,50	93M	10.583
01/04/2022	7,15%	1,23	18,43	17,50	17,44	18,47	183M	21.946
31/03/2022	0,00%	0,00	17,20	17,63	17,01	17,65	100M	10.550
30/03/2022	-1,60%	-0,28	17,20	17,37	17,09	17,49	69M	8.658
29/03/2022	2,52%	0,43	17,48	17,62	17,48	18,03	107M	11.563
28/03/2022	0,95%	0,16	17,05	17,14	16,70	17,45	92M	9.925
25/03/2022	4,00%	0,65	16,89	16,60	16,44	17,13	122M	16.985
24/03/2022	4,37%	0,68	16,24	15,76	15,65	16,25	116M	16.700
23/03/2022	1,50%	0,23	15,56	15,36	15,06	15,64	84M	11.246
22/03/2022	2,75%	0,41	15,33	15,10	15,05	15,63	98M	13.078
21/03/2022	-1,39%	-0,21	14,92	14,94	14,63	15,20	84M	11.879
18/03/2022	5,07%	0,73	15,13	14,29	14,09	15,41	130M	16.878
17/03/2022	0,56%	0,08	14,40	14,15	13,59	14,40	124M	14.602
16/03/2022	6,47%	0,87	14,32	13,97	13,72	14,32	173M	20.927
15/03/2022	3,14%	0,41	13,45	13,20	13,09	13,92	178M	21.451
14/03/2022	-2,54%	-0,34	13,04	13,11	12,91	13,72	121M	16.716
11/03/2022	-4,50%	-0,63	13,38	14,32	13,35	14,53	115M	15.696
10/03/2022	-4,95%	-0,73	14,01	14,45	13,53	14,45	126M	16.137
09/03/2022	12,09%	1,59	14,74	13,50	13,45	14,75	203M	25.761
08/03/2022	7,08%	0,87	13,15	13,00	12,43	13,59	325M	33.995
07/03/2022	-17,36%	-2,58	12,28	14,59	12,25	14,78	178M	23.947
04/03/2022	-7,64%	-1,23	14,86	16,05	14,75	16,18	230M	21.634
03/03/2022	-4,00%	-0,67	16,09	16,80	16,04	17,03	98M	11.565
02/03/2022	-3,01%	-0,52	16,76	16,68	16,51	16,87	61M	7.214
25/02/2022	-0,97%	-0,17	17,28	17,44	17,01	17,89	112M	11.760
24/02/2022	-2,57%	-0,46	17,45	16,55	16,41	17,61	130M	15.033
23/02/2022	-2,82%	-0,52	17,91	18,69	17,89	18,87	91M	8.769
22/02/2022	0,88%	0,16	18,43	18,31	18,20	18,80	70M	7.791
21/02/2022	-3,49%	-0,66	18,27	18,98	18,19	18,98	58M	5.809
18/02/2022	-0,37%	-0,07	18,93	19,20	18,72	19,33	116M	8.402
17/02/2022	-3,60%	-0,71	19,00	19,70	19,00	19,80	86M	9.022
16/02/2022	0,77%	0,15	19,71	19,66	19,23	19,92	93M	10.817
15/02/2022	7,41%	1,35	19,56	18,50	18,43	19,66	210M	18.877
14/02/2022	2,59%	0,46	18,21	17,68	17,61	18,49	115M	12.482
11/02/2022	-4,83%	-0,90	17,75	18,68	17,51	18,89	125M	12.145
10/02/2022	1,97%	0,36	18,65	18,49	18,06	18,98	113M	11.544
09/02/2022	4,22%	0,74	18,29	17,64	17,43	18,44	127M	13.098
08/02/2022	1,98%	0,34	17,55	17,31	17,11	17,72	63M	7.425
07/02/2022	0,88%	0,15	17,21	17,48	17,01	17,60	89M	9.633
04/02/2022	-3,56%	-0,63	17,06	17,77	16,94	17,79	72M	8.672
03/02/2022	-1,01%	-0,18	17,69	17,86	17,46	18,12	67M	9.191
02/02/2022	-	-	17,87	18,39	17,77	18,73	59M	8.692

Date,Open,High,Low,Close,Volume
15-Aug-22,10.73,11.50,10.64,11.50,96283986
12-Aug-22,10.39,11.05,10.39,10.97,92709674
11-Aug-22,10.69,10.87,10.21,10.32,101490904
10-Aug-22,10.20,10.80,10.11,10.58,102141087
09-Aug-22,10.70,10.73,9.82,9.90,71457112
08-Aug-22,10.20,10.70,10.03,10.62,80308652
05-Aug-22,9.82,10.11,9.57,9.98,84040080
04-Aug-22,8.76,10.00,8.75,10.00,111734237
03-Aug-22,8.46,8.81,8.37,8.71,83421175
02-Aug-22,8.46,8.57,8.32,8.37,48129256
01-Aug-22,8.36,8.61,8.13,8.54,54658240
29-Jul-22,8.60,8.72,8.34,8.36,61279586
28-Jul-22,8.92,8.94,8.48,8.61,98393141
27-Jul-22,8.23,9.05,8.23,9.03,110181128
26-Jul-22,8.04,8.21,7.89,8.14,58889451
25-Jul-22,8.00,8.13,7.81,8.10,60816374
22-Jul-22,8.23,8.30,7.83,7.97,104333983
21-Jul-22,8.35,8.42,8.11,8.20,81241836
20-Jul-22,8.37,8.55,8.23,8.35,80518492
19-Jul-22,8.01,8.47,8.01,8.43,112561229
18-Jul-22,8.12,8.47,7.91,7.96,90440590
15-Jul-22,7.86,8.09,7.60,8.03,80719735
14-Jul-22,7.78,8.07,7.68,7.83,100275084
13-Jul-22,7.70,8.02,7.60,7.87,89862034
12-Jul-22,7.55,7.91,7.42,7.80,153926998
11-Jul-22,8.29,8.29,7.48,7.48,164109594
08-Jul-22,8.28,8.85,8.27,8.48,256267339
07-Jul-22,8.50,8.64,8.26,8.30,203152517
06-Jul-22,8.65,8.89,8.23,8.32,163075677
05-Jul-22,8.91,8.92,8.47,8.74,239041909
04-Jul-22,9.15,9.32,8.95,9.02,32981830
01-Jul-22,9.03,9.25,8.91,9.19,88734230
30-Jun-22,9.20,9.37,8.87,9.07,111498798
29-Jun-22,9.73,9.84,9.23,9.42,136654009
28-Jun-22,10.19,10.30,9.67,9.70,92142417
27-Jun-22,10.60,10.70,10.02,10.08,108778975
24-Jun-22,9.97,10.58,9.81,10.50,142861795
23-Jun-22,9.92,10.06,9.74,9.84,75221694
22-Jun-22,9.64,10.26,9.64,9.81,93761357
21-Jun-22,10.34,10.37,9.80,9.90,91734319
20-Jun-22,10.40,10.53,9.78,10.04,80462573
17-Jun-22,9.80,10.33,9.46,10.22,127099358
15-Jun-22,9.80,10.33,9.76,10.17,161375334
14-Jun-22,10.10,10.18,9.43,9.55,172806263
13-Jun-22,11.33,11.33,9.91,9.94,242597583
10-Jun-22,12.28,12.33,11.54,11.62,110166154
09-Jun-22,12.91,12.99,12.32,12.32,80890728
08-Jun-22,13.04,13.28,12.88,12.93,93931535
07-Jun-22,13.32,13.40,13.04,13.12,59194365
06-Jun-22,13.89,13.92,13.44,13.48,84481975
03-Jun-22,14.00,14.00,13.58,13.58,64054162
02-Jun-22,14.11,14.22,13.88,14.08,60969735
01-Jun-22,14.71,14.71,13.95,13.95,85790397
31-May-22,14.77,14.95,14.47,14.51,89803066
30-May-22,15.51,15.55,14.65,14.65,47920615
27-May-22,15.43,15.53,15.13,15.22,71241282
26-May-22,15.00,15.48,14.82,15.34,97733705
25-May-22,14.94,15.02,14.64,14.89,77522580
24-May-22,15.42,15.49,14.91,15.07,84172949
23-May-22,15.37,15.89,14.88,15.70,121847785
20-May-22,15.28,15.62,14.86,15.21,121141713
19-May-22,15.00,15.08,14.52,14.90,75205972
18-May-22,14.98,15.39,14.61,14.80,110838167
17-May-22,15.03,15.53,14.83,15.27,116287483
16-May-22,14.52,14.78,14.22,14.61,76269402
13-May-22,13.06,14.55,13.06,14.51,137965255
12-May-22,12.77,13.35,12.68,12.98,104912494
11-May-22,13.09,13.72,12.83,12.94,134732848
10-May-22,13.15,13.24,12.72,13.16,152760531
09-May-22,13.35,13.58,12.88,12.93,88103345
06-May-22,13.83,14.03,13.43,13.67,114894405
05-May-22,14.43,14.50,13.82,13.87,112062941
04-May-22,14.05,14.86,13.73,14.83,143884444
03-May-22,14.41,14.89,14.37,14.56,112899696
02-May-22,15.27,15.29,14.01,14.30,129515188
29-Apr-22,15.49,15.94,15.20,15.21,110472390
28-Apr-22,15.14,15.39,14.73,15.22,124098677
27-Apr-22,15.36,15.39,14.69,14.69,86149196
26-Apr-22,15.47,15.71,14.96,15.00,74771590
25-Apr-22,15.45,15.64,15.03,15.55,88873941
22-Apr-22,16.20,16.52,15.58,15.68,84835291
20-Apr-22,16.43,16.89,16.27,16.41,66070061
19-Apr-22,15.79,16.48,15.61,16.41,68262255
18-Apr-22,16.38,16.40,15.71,15.89,94994417
14-Apr-22,16.96,17.06,16.40,16.40,60394852
13-Apr-22,16.87,17.21,16.67,17.00,76348156
12-Apr-22,17.15,17.40,16.58,16.74,80846741
11-Apr-22,16.49,17.22,16.32,16.85,92655489
08-Apr-22,17.10,17.45,16.70,16.81,119430934
07-Apr-22,16.91,17.35,16.63,17.17,128959346
06-Apr-22,17.01,17.06,16.41,16.88,170277396
05-Apr-22,18.04,18.19,17.06,17.21,163748673
04-Apr-22,18.42,18.50,17.95,18.08,92959233
01-Apr-22,17.50,18.47,17.44,18.43,183093873
31-Mar-22,17.63,17.65,17.01,17.20,100327174
30-Mar-22,17.37,17.49,17.09,17.20,68779432
29-Mar-22,17.62,18.03,17.48,17.48,106957794
28-Mar-22,17.14,17.45,16.70,17.05,91710785
25-Mar-22,16.60,17.13,16.44,16.89,121618431
24-Mar-22,15.76,16.25,15.65,16.24,116255090
23-Mar-22,15.36,15.64,15.06,15.56,84195620
22-Mar-22,15.10,15.63,15.05,15.33,98472631
21-Mar-22,14.94,15.20,14.63,14.92,84455778
18-Mar-22,14.29,15.41,14.09,15.13,130299319
17-Mar-22,14.15,14.40,13.59,14.40,123708817
16-Mar-22,13.97,14.32,13.72,14.32,173404133
15-Mar-22,13.20,13.92,13.09,13.45,177525512
14-Mar-22,13.11,13.72,12.91,13.04,121165166
11-Mar-22,14.32,14.53,13.35,13.38,115330351
10-Mar-22,14.45,14.45,13.53,14.01,125622186
09-Mar-22,13.50,14.75,13.45,14.74,202635789
08-Mar-22,13.00,13.59,12.43,13.15,325470343
07-Mar-22,14.59,14.78,12.25,12.28,177960181
04-Mar-22,16.05,16.18,14.75,14.86,229758197
03-Mar-22,16.80,17.03,16.04,16.09,98074880
02-Mar-22,16.68,16.87,16.51,16.76,61362539
25-Feb-22,17.44,17.89,17.01,17.28,111801173
24-Feb-22,16.55,17.61,16.41,17.45,129596416
23-Feb-22,18.69,18.87,17.89,17.91,91008319
22-Feb-22,18.31,18.80,18.20,18.43,69542101
21-Feb-22,18.98,18.98,18.19,18.27,57648200
18-Feb-22,19.20,19.33,18.72,18.93,115648379
17-Feb-22,19.70,19.80,19.00,19.00,86252142
16-Feb-22,19.66,19.92,19.23,19.71,92561794
15-Feb-22,18.50,19.66,18.43,19.56,210170722
14-Feb-22,17.68,18.49,17.61,18.21,115376160
11-Feb-22,18.68,18.89,17.51,17.75,125110049
10-Feb-22,18.49,18.98,18.06,18.65,113017248
09-Feb-22,17.64,18.44,17.43,18.29,127389662
08-Feb-22,17.31,17.72,17.11,17.55,62786078
07-Feb-22,17.48,17.60,17.01,17.21,89485975
04-Feb-22,17.77,17.79,16.94,17.06,71610358
03-Feb-22,17.86,18.12,17.46,17.69,66652613
02-Feb-22,18.39,18.73,17.77,17.87,58944749

*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: GOLL4