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
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	-2,16%	-0,27	12,23	12,15	11,87	12,37	126M	21.488
21/05/2020	-1,42%	-0,18	12,50	12,83	12,50	13,70	244M	39.873
20/05/2020	8,84%	1,03	12,68	12,01	11,90	13,76	378M	53.909
19/05/2020	-6,28%	-0,78	11,65	12,30	11,35	12,84	243M	40.264
18/05/2020	14,46%	1,57	12,43	11,44	11,26	12,57	217M	35.713
15/05/2020	4,12%	0,43	10,86	10,27	10,22	11,22	181M	33.626
14/05/2020	3,57%	0,36	10,43	9,89	9,53	10,56	99M	22.721
13/05/2020	0,70%	0,07	10,07	10,21	9,72	10,35	97M	22.447
12/05/2020	-5,12%	-0,54	10,00	10,70	10,00	10,92	69M	17.764
11/05/2020	-4,18%	-0,46	10,54	10,64	10,27	10,90	62M	13.293
08/05/2020	2,33%	0,25	11,00	11,03	10,64	11,24	74M	15.531
07/05/2020	-6,68%	-0,77	10,75	11,95	10,74	11,95	121M	28.231
06/05/2020	-2,21%	-0,26	11,52	11,60	11,21	11,98	83M	20.585
05/05/2020	5,65%	0,63	11,78	11,50	11,35	11,96	92M	17.078
04/05/2020	-10,08%	-1,25	11,15	11,38	10,79	11,59	141M	29.986
30/04/2020	-7,05%	-0,94	12,40	12,87	12,23	13,10	157M	26.081
29/04/2020	9,43%	1,15	13,34	12,62	12,37	13,40	169M	28.611
28/04/2020	11,63%	1,27	12,19	11,36	11,08	12,33	126M	23.429
27/04/2020	2,34%	0,25	10,92	11,15	10,52	11,28	78M	19.205
24/04/2020	-11,89%	-1,44	10,67	11,90	10,55	12,02	179M	42.389
23/04/2020	1,76%	0,21	12,11	12,00	11,90	12,69	164M	30.837
22/04/2020	-1,41%	-0,17	11,90	12,05	11,87	12,24	82M	17.579
20/04/2020	0,58%	0,07	12,07	11,70	11,61	12,39	98M	19.216
17/04/2020	2,04%	0,24	12,00	12,25	11,80	12,36	110M	19.684
16/04/2020	-4,23%	-0,52	11,76	12,76	11,65	12,84	157M	30.331
15/04/2020	7,16%	0,82	12,28	11,14	10,97	12,34	147M	29.027
14/04/2020	0,09%	0,01	11,46	11,75	11,36	11,99	126M	39.825
13/04/2020	-1,55%	-0,18	11,45	11,30	11,14	11,89	93M	21.799
09/04/2020	-3,00%	-0,36	11,63	12,46	11,40	12,89	177M	35.116
08/04/2020	9,50%	1,04	11,99	10,80	10,34	12,19	172M	38.961
07/04/2020	7,88%	0,80	10,95	11,28	10,80	11,44	161M	36.212
06/04/2020	7,18%	0,68	10,15	10,46	9,80	10,77	135M	28.636
03/04/2020	-6,52%	-0,66	9,47	9,90	9,06	10,03	98M	28.245
02/04/2020	1,50%	0,15	10,13	10,39	9,71	11,14	155M	36.652
01/04/2020	-12,23%	-1,39	9,98	10,21	9,70	10,44	160M	40.772
31/03/2020	-7,56%	-0,93	11,37	12,45	11,25	12,69	156M	34.690
30/03/2020	-2,30%	-0,29	12,30	13,63	12,29	14,28	238M	41.204
27/03/2020	-3,45%	-0,45	12,59	11,79	11,38	14,18	315M	46.868
26/03/2020	19,20%	2,10	13,04	11,00	11,00	14,79	446M	60.651
25/03/2020	35,06%	2,84	10,94	8,20	8,20	11,25	303M	57.351
24/03/2020	16,88%	1,17	8,10	8,60	7,63	8,60	125M	28.322
23/03/2020	-4,81%	-0,35	6,93	7,30	6,40	7,44	104M	31.031
20/03/2020	16,48%	1,03	7,28	7,35	6,75	9,04	207M	48.302
19/03/2020	11,61%	0,65	6,25	5,54	4,81	6,93	113M	34.679
18/03/2020	-28,02%	-2,18	5,60	7,19	5,30	7,19	117M	47.243
17/03/2020	-3,23%	-0,26	7,78	8,41	7,38	8,65	146M	40.752
16/03/2020	-28,02%	-3,13	8,04	8,90	8,02	9,47	152M	43.118
13/03/2020	12,04%	1,20	11,17	12,15	9,54	12,21	195M	46.181
12/03/2020	-36,29%	-5,68	9,97	13,10	9,72	13,10	104M	22.547
11/03/2020	-14,57%	-2,67	15,65	17,82	14,60	18,10	193M	38.200
10/03/2020	5,41%	0,94	18,32	18,86	17,07	19,62	210M	37.275
09/03/2020	-17,43%	-3,67	17,38	19,50	17,36	19,66	140M	27.561
06/03/2020	1,94%	0,40	21,05	18,10	18,10	21,72	304M	39.949
05/03/2020	-16,77%	-4,16	20,65	24,20	19,82	24,40	298M	40.068
04/03/2020	-1,23%	-0,31	24,81	26,00	24,72	26,21	235M	30.755
03/03/2020	-3,79%	-0,99	25,12	26,38	24,75	26,78	225M	29.989
02/03/2020	1,99%	0,51	26,11	25,60	24,92	27,00	219M	25.728
28/02/2020	-3,03%	-0,80	25,60	25,74	24,62	26,74	209M	30.036
27/02/2020	-8,90%	-2,58	26,40	28,10	26,40	28,47	295M	33.853
26/02/2020	-14,31%	-4,84	28,98	31,20	28,35	31,49	193M	26.391
21/02/2020	-2,82%	-0,98	33,82	34,21	33,44	34,44	96M	11.075
20/02/2020	-4,26%	-1,55	34,80	36,50	34,24	36,77	216M	22.690
19/02/2020	1,34%	0,48	36,35	35,92	35,68	36,35	70M	5.235
18/02/2020	-1,43%	-0,52	35,87	35,96	35,07	36,25	91M	9.797
17/02/2020	1,08%	0,39	36,39	36,05	35,84	36,51	77M	10.214
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	-	-	36,65	36,60	36,32	36,70	58M	5.674

Date,Open,High,Low,Close,Volume
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
21-May-20,12.83,13.70,12.50,12.50,243885265
20-May-20,12.01,13.76,11.90,12.68,377660060
19-May-20,12.30,12.84,11.35,11.65,243374817
18-May-20,11.44,12.57,11.26,12.43,217426473
15-May-20,10.27,11.22,10.22,10.86,180703847
14-May-20,9.89,10.56,9.53,10.43,98825262
13-May-20,10.21,10.35,9.72,10.07,97291515
12-May-20,10.70,10.92,10.00,10.00,68670280
11-May-20,10.64,10.90,10.27,10.54,62052183
08-May-20,11.03,11.24,10.64,11.00,74337404
07-May-20,11.95,11.95,10.74,10.75,121178161
06-May-20,11.60,11.98,11.21,11.52,83161536
05-May-20,11.50,11.96,11.35,11.78,92017407
04-May-20,11.38,11.59,10.79,11.15,141421009
30-Apr-20,12.87,13.10,12.23,12.40,157415883
29-Apr-20,12.62,13.40,12.37,13.34,168991893
28-Apr-20,11.36,12.33,11.08,12.19,125843763
27-Apr-20,11.15,11.28,10.52,10.92,78004836
24-Apr-20,11.90,12.02,10.55,10.67,178513114
23-Apr-20,12.00,12.69,11.90,12.11,164382978
22-Apr-20,12.05,12.24,11.87,11.90,82286345
20-Apr-20,11.70,12.39,11.61,12.07,98367687
17-Apr-20,12.25,12.36,11.80,12.00,110067621
16-Apr-20,12.76,12.84,11.65,11.76,156666350
15-Apr-20,11.14,12.34,10.97,12.28,146530018
14-Apr-20,11.75,11.99,11.36,11.46,126105213
13-Apr-20,11.30,11.89,11.14,11.45,92687133
09-Apr-20,12.46,12.89,11.40,11.63,177028046
08-Apr-20,10.80,12.19,10.34,11.99,172023836
07-Apr-20,11.28,11.44,10.80,10.95,160929801
06-Apr-20,10.46,10.77,9.80,10.15,134589915
03-Apr-20,9.90,10.03,9.06,9.47,97794142
02-Apr-20,10.39,11.14,9.71,10.13,155359384
01-Apr-20,10.21,10.44,9.70,9.98,159596192
31-Mar-20,12.45,12.69,11.25,11.37,156388346
30-Mar-20,13.63,14.28,12.29,12.30,237727809
27-Mar-20,11.79,14.18,11.38,12.59,314611466
26-Mar-20,11.00,14.79,11.00,13.04,446313876
25-Mar-20,8.20,11.25,8.20,10.94,303023320
24-Mar-20,8.60,8.60,7.63,8.10,125152033
23-Mar-20,7.30,7.44,6.40,6.93,103611851
20-Mar-20,7.35,9.04,6.75,7.28,206639629
19-Mar-20,5.54,6.93,4.81,6.25,113239873
18-Mar-20,7.19,7.19,5.30,5.60,117194252
17-Mar-20,8.41,8.65,7.38,7.78,145835885
16-Mar-20,8.90,9.47,8.02,8.04,152031659
13-Mar-20,12.15,12.21,9.54,11.17,194956255
12-Mar-20,13.10,13.10,9.72,9.97,103523252
11-Mar-20,17.82,18.10,14.60,15.65,192730652
10-Mar-20,18.86,19.62,17.07,18.32,209647037
09-Mar-20,19.50,19.66,17.36,17.38,140123843
06-Mar-20,18.10,21.72,18.10,21.05,304315080
05-Mar-20,24.20,24.40,19.82,20.65,297879045
04-Mar-20,26.00,26.21,24.72,24.81,234614279
03-Mar-20,26.38,26.78,24.75,25.12,224946640
02-Mar-20,25.60,27.00,24.92,26.11,218646167
28-Feb-20,25.74,26.74,24.62,25.60,208962786
27-Feb-20,28.10,28.47,26.40,26.40,294611604
26-Feb-20,31.20,31.49,28.35,28.98,193445544
21-Feb-20,34.21,34.44,33.44,33.82,96315400
20-Feb-20,36.50,36.77,34.24,34.80,216045368
19-Feb-20,35.92,36.35,35.68,36.35,69826061
18-Feb-20,35.96,36.25,35.07,35.87,91247917
17-Feb-20,36.05,36.51,35.84,36.39,77288327
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...