ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: GOLL4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/04/2020-12,23%-1,399,9810,219,7010,44160M40.772
31/03/2020-7,56%-0,9311,3712,4511,2512,69156M34.690
30/03/2020-2,30%-0,2912,3013,6312,2914,28238M41.204
27/03/2020-3,45%-0,4512,5911,7911,3814,18315M46.868
26/03/202019,20%2,1013,0411,0011,0014,79446M60.651
25/03/202035,06%2,8410,948,208,2011,25303M57.351
24/03/202016,88%1,178,108,607,638,60125M28.322
23/03/2020-4,81%-0,356,937,306,407,44104M31.031
20/03/202016,48%1,037,287,356,759,04207M48.302
19/03/202011,61%0,656,255,544,816,93113M34.679
18/03/2020-28,02%-2,185,607,195,307,19117M47.243
17/03/2020-3,23%-0,267,788,417,388,65146M40.752
16/03/2020-28,02%-3,138,048,908,029,47152M43.118
13/03/202012,04%1,2011,1712,159,5412,21195M46.181
12/03/2020-36,29%-5,689,9713,109,7213,10104M22.547
11/03/2020-14,57%-2,6715,6517,8214,6018,10193M38.200
10/03/20205,41%0,9418,3218,8617,0719,62210M37.275
09/03/2020-17,43%-3,6717,3819,5017,3619,66140M27.561
06/03/20201,94%0,4021,0518,1018,1021,72304M39.949
05/03/2020-16,77%-4,1620,6524,2019,8224,40298M40.068
04/03/2020-1,23%-0,3124,8126,0024,7226,21235M30.755
03/03/2020-3,79%-0,9925,1226,3824,7526,78225M29.989
02/03/20201,99%0,5126,1125,6024,9227,00219M25.728
28/02/2020-3,03%-0,8025,6025,7424,6226,74209M30.036
27/02/2020-8,90%-2,5826,4028,1026,4028,47295M33.853
26/02/2020-14,31%-4,8428,9831,2028,3531,49193M26.391
21/02/2020-2,82%-0,9833,8234,2133,4434,4496M11.075
20/02/2020-4,26%-1,5534,8036,5034,2436,77216M22.690
19/02/20201,34%0,4836,3535,9235,6836,3570M5.235
18/02/2020-1,43%-0,5235,8735,9635,0736,2591M9.797
17/02/20201,08%0,3936,3936,0535,8436,5177M10.214
14/02/20201,69%0,6036,0035,6735,4436,1887M8.848
13/02/2020-2,48%-0,9035,4035,6035,1736,0884M9.833
12/02/20200,28%0,1036,3036,5035,4936,85157M16.375
11/02/20205,97%2,0436,2034,3034,2936,38121M11.769
10/02/2020-0,87%-0,3034,1634,6033,7034,80125M16.713
07/02/2020-3,61%-1,2934,4635,4534,2435,88117M12.616
06/02/2020-1,22%-0,4435,7536,3935,5436,86155M14.280
05/02/20202,93%1,0336,1935,8535,3336,35113M10.004
04/02/20202,36%0,8135,1635,4935,1036,25130M13.047
03/02/20200,29%0,1034,3534,0533,3235,24132M9.813
31/01/2020-2,25%-0,7934,2534,1033,9434,92126M13.224
30/01/20200,29%0,1035,0434,2033,2135,21233M21.087
29/01/2020-3,45%-1,2534,9436,4634,9436,83148M14.382
28/01/20202,52%0,8936,1936,0035,4036,83229M18.715
27/01/2020-6,66%-2,5235,3036,4035,2336,63231M18.846
24/01/2020-3,15%-1,2337,8239,2137,2739,26219M21.528
23/01/20205,03%1,8739,0536,6636,4439,17240M18.479
22/01/20201,36%0,5037,1836,9836,3237,90198M17.767
21/01/2020-2,96%-1,1236,6837,8036,1537,80122M12.744
20/01/2020-0,34%-0,1337,8037,7437,2537,9257M5.730
17/01/20203,52%1,2937,9336,9836,8337,93113M9.841
16/01/2020-0,89%-0,3336,6437,2436,4037,49101M9.420
15/01/2020-2,68%-1,0236,9737,8536,7237,99127M11.841
14/01/2020-0,03%-0,0137,9937,9937,5538,39124M13.678
13/01/20202,04%0,7638,0037,2137,2038,20177M14.291
10/01/20201,61%0,5937,2436,7336,7037,50156M13.458
09/01/20202,35%0,8436,6536,0535,9836,90171M16.911
08/01/20203,95%1,3635,8134,6134,6136,30255M23.119
07/01/20200,58%0,2034,4534,6534,2134,84114M10.267
06/01/2020-4,60%-1,6534,2535,5034,2035,50217M25.406
03/01/2020-3,42%-1,2735,9036,0035,5936,45156M15.254
02/01/20201,01%0,3737,1736,6836,6037,2486M10.334
30/12/2019-0,33%-0,1236,8036,7536,4537,3997M8.854
27/12/20190,74%0,2736,9236,7536,3636,9998M10.801
26/12/20190,52%0,1936,6536,6036,3236,7058M5.674
23/12/20191,22%0,4436,4635,9935,9736,6079M7.323
20/12/2019-1,15%-0,4236,0236,5035,4736,7077M6.334
19/12/20193,67%1,2936,4434,7634,7636,64151M13.362
18/12/2019-0,51%-0,1835,1535,1734,6135,42192M22.161
17/12/2019-2,75%-1,0035,3336,2534,6836,44129M12.783
16/12/20190,41%0,1536,3336,4536,2536,84172M14.255
13/12/20191,34%0,4836,1836,0035,6436,73221M16.767
12/12/20191,13%0,4035,7035,6035,3635,90207M16.125
11/12/20190,86%0,3035,3035,5235,2035,99212M16.854
10/12/2019-4,61%-1,6935,0036,5135,0036,631.508M24.529
09/12/20191,75%0,6336,6937,0336,6938,20366M29.175
06/12/20194,98%1,7136,0634,3034,2836,09178M17.584
05/12/2019-0,29%-0,1034,3534,9834,1634,9897M8.214
04/12/2019-1,52%-0,5334,4535,0334,4535,39167M10.950
03/12/20194,01%1,3534,9834,1033,8034,98154M12.858
02/12/2019-1,26%-0,4333,6334,0033,5034,30109M10.483
29/11/2019-1,10%-0,3834,0634,2033,9134,86124M11.303
28/11/20193,92%1,3034,4433,1533,0834,45115M10.078
27/11/2019-0,54%-0,1833,1433,3532,8133,86103M10.040
26/11/2019-3,84%-1,3333,3234,2532,7834,35196M17.402
25/11/2019-0,29%-0,1034,6534,6134,3835,0990M8.568
22/11/20192,45%0,8334,7533,9533,7234,80112M10.774
21/11/2019-0,82%-0,2833,9234,2233,4734,68160M15.841
19/11/2019-0,58%-0,2034,2034,9933,7234,9974M7.496
18/11/20190,61%0,2134,4034,5434,1834,9999M9.223
14/11/20193,54%1,1734,1933,0532,6134,19145M15.258
13/11/20190,49%0,1633,0232,7032,2033,04134M12.595
12/11/2019-3,89%-1,3332,8634,0732,8134,36178M15.813
11/11/20190,65%0,2234,1933,6433,1834,19141M14.102
08/11/2019-4,50%-1,6033,9735,2933,8035,29120M12.056
07/11/20191,63%0,5735,5735,2034,4535,57154M15.126
06/11/20190,78%0,2735,0034,9534,1635,88185M13.434
05/11/2019-2,47%-0,8834,7335,8534,5836,04132M12.768
04/11/2019-2,17%-0,7935,6136,6035,5036,99107M9.060
01/11/2019-0,55%-0,2036,4037,2236,3637,44131M9.298
31/10/2019-5,79%-2,2536,6038,0536,6038,25258M18.955
30/10/20191,54%0,5938,8538,7037,7038,89134M9.703
29/10/20192,03%0,7638,2637,3936,9338,69173M14.486
28/10/20192,80%1,0237,5036,4636,3937,61114M8.440
25/10/2019-1,41%-0,5236,4837,2036,4537,80172M10.549
24/10/20190,08%0,0337,0037,1536,8537,52134M11.741
23/10/2019-0,86%-0,3236,9737,3036,7237,81194M16.850
22/10/20196,00%2,1137,2935,2035,2037,29178M14.806
21/10/2019-0,73%-0,2635,1835,2535,1635,6499M8.420
18/10/2019-1,56%-0,5635,4435,6735,4036,20107M9.353
17/10/20190,42%0,1536,0036,0435,4536,24128M9.749
16/10/20190,28%0,1035,8535,6134,9735,85101M9.493
15/10/20190,42%0,1535,7535,5434,9636,04121M10.573
14/10/20192,74%0,9535,6034,7034,6935,68139M11.630
11/10/20194,68%1,5534,6533,9033,6034,88212M18.346
10/10/20190,00%0,0033,1032,5032,2633,10187M12.061
09/10/20193,12%1,0033,1032,9232,3933,70240M18.724
08/10/2019-0,90%-0,2932,1032,5031,9033,0290M8.548
07/10/2019-2,03%-0,6732,3932,7232,2033,3897M9.137
04/10/20191,10%0,3633,0633,0032,7133,44159M12.130
03/10/20195,48%1,7032,7031,0331,0332,95284M21.561
02/10/2019-2,52%-0,8031,0031,6330,6231,63195M14.805
01/10/2019-1,55%-0,5031,8032,3331,6332,47108M9.153
30/09/20190,94%0,3032,3031,9131,7632,48145M12.477
27/09/2019-6,51%-2,2332,0032,0331,7532,76512M38.196
26/09/20192,18%0,7334,2333,9033,5434,41197M14.909
25/09/20193,40%1,1033,5032,2632,0733,60170M15.672
24/09/2019-0,55%-0,1832,4032,9532,2733,15108M9.340
23/09/2019-1,90%-0,6332,5833,0032,3833,28118M10.098
20/09/2019-2,64%-0,9033,2134,2032,5634,50206M16.028
19/09/20191,40%0,4734,1133,2333,2034,88215M16.946
18/09/2019-0,56%-0,1933,6434,2432,9134,48161M12.832
17/09/2019--33,8332,7531,9234,08335M24.915


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br