Cotações Históricas GOAI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Out 2024 | 100,007 | 1,05 | 1,06% | 99,699 | 108,405 | 99,689 | 14 |
16 Out 2024 | 98,96 | -0,36 | -0,36% | 99,137 | 107,847 | 98,53 | 119 |
15 Out 2024 | 99,315 | -0,71 | -0,71% | 100,448 | 109,39 | 99,114 | 1.823 |
14 Out 2024 | 100,022 | 0,52 | 0,53% | 108,761 | 108,761 | 99,377 | 45 |
11 Out 2024 | 99,498 | 0,58 | 0,59% | 98,787 | 108,076 | 98,613 | 449 |
10 Out 2024 | 98,919 | 0,62 | 0,63% | 98,58 | 108,022 | 97,956 | 5.622 |
09 Out 2024 | 98,295 | 1,04 | 1,07% | 106,518 | 106,733 | 96,919 | 1.380 |
08 Out 2024 | 97,252 | 0,27 | 0,28% | 105,392 | 105,392 | 95,917 | 2.723 |
07 Out 2024 | 96,984 | 0,39 | 0,41% | 97,231 | 106,756 | 96,756 | 1.418 |
04 Out 2024 | 96,59 | 0,62 | 0,65% | 95,588 | 105,467 | 95,588 | 11.805 |
03 Out 2024 | 95,969 | -0,10 | -0,10% | 95,688 | 105,445 | 95,102 | 717 |
02 Out 2024 | 96,067 | 0,75 | 0,79% | 105,124 | 106,071 | 94,585 | 1.034 |
01 Out 2024 | 95,318 | -0,52 | -0,54% | 107,25 | 107,25 | 94,916 | 1.417 |
30 Set 2024 | 95,837 | -0,19 | -0,19% | 95,647 | 106,874 | 95,223 | 1.975 |
27 Set 2024 | 96,023 | 0,68 | 0,72% | 107,09 | 107,09 | 95,885 | 1.130 |
26 Set 2024 | 95,339 | 0,15 | 0,16% | 95,859 | 107,326 | 95,339 | 955 |
25 Set 2024 | 95,186 | 0,16 | 0,17% | 94,406 | 105,987 | 94,406 | 58 |
24 Set 2024 | 95,022 | -0,03 | -0,04% | 95,398 | 106,234 | 94,973 | 188 |
23 Set 2024 | 95,056 | 0,78 | 0,82% | 94,954 | 105,926 | 94,945 | 94 |
20 Set 2024 | 94,28 | -0,65 | -0,68% | 105,452 | 105,452 | 94,027 | 3.991 |
19 Set 2024 | 94,93 | 2,15 | 2,31% | 104,844 | 105,887 | 93,975 | 632 |
18 Set 2024 | 92,784 | -1,14 | -1,21% | 103,896 | 103,896 | 92,784 | 6 |
17 Set 2024 | 93,925 | 0,56 | 0,61% | 104,06 | 104,805 | 93,421 | 1.141 |
16 Set 2024 | 93,36 | -0,14 | -0,15% | 93,152 | 103,433 | 92,79 | 1.025 |
13 Set 2024 | 93,503 | 0,68 | 0,74% | 103,168 | 103,652 | 93,051 | 82 |
12 Set 2024 | 92,819 | 2,08 | 2,29% | 102,603 | 102,603 | 92,819 | 317 |
11 Set 2024 | 90,741 | -0,27 | -0,29% | 100,429 | 100,429 | 90,242 | 875 |
10 Set 2024 | 91,009 | 0,98 | 1,09% | 90,434 | 99,807 | 90,434 | 510 |
09 Set 2024 | 90,026 | 0,74 | 0,83% | 99,538 | 99,717 | 90,025 | 605 |
06 Set 2024 | 89,285 | -1,38 | -1,52% | 100,71 | 100,71 | 89,224 | 3.044 |
05 Set 2024 | 90,667 | -1,02 | -1,11% | 91,388 | 101,397 | 90,667 | 343 |
04 Set 2024 | 91,683 | -1,98 | -2,11% | 101,095 | 101,587 | 91,235 | 2.005 |
03 Set 2024 | 93,662 | -1,71 | -1,80% | 105,392 | 105,392 | 93,54 | 329 |
02 Set 2024 | 95,376 | 0,64 | 0,68% | 95,106 | 105,106 | 94,80 | 987 |
30 Ago 2024 | 94,734 | -0,47 | -0,49% | 94,701 | 104,913 | 94,701 | 38 |
29 Ago 2024 | 95,20 | 1,95 | 2,09% | 93,237 | 105,582 | 93,145 | 4.623 |
28 Ago 2024 | 93,248 | -0,72 | -0,76% | 94,206 | 105,02 | 93,248 | 657 |
27 Ago 2024 | 93,966 | 0,04 | 0,05% | 104,784 | 105,044 | 93,568 | 37 |
26 Ago 2024 | 93,921 | -0,08 | -0,09% | 94,176 | 105,327 | 93,639 | 514 |
23 Ago 2024 | 94,002 | -0,33 | -0,34% | 93,917 | 104,469 | 93,722 | 1.570 |
22 Ago 2024 | 94,327 | 0,26 | 0,28% | 105,267 | 105,267 | 94,326 | 250 |
21 Ago 2024 | 94,066 | -0,16 | -0,17% | 93,919 | 104,50 | 93,90 | 2.207 |
20 Ago 2024 | 94,225 | 0,67 | 0,72% | 104,521 | 104,521 | 94,033 | 611 |
19 Ago 2024 | 93,555 | 0,32 | 0,34% | 92,766 | 102,833 | 92,766 | 3.960 |
16 Ago 2024 | 93,236 | 0,01 | 0,01% | 93,784 | 102,945 | 92,872 | 5.747 |
15 Ago 2024 | 93,229 | 2,08 | 2,28% | 100,774 | 102,00 | 91,345 | 133 |
14 Ago 2024 | 91,149 | 0,17 | 0,19% | 91,192 | 100,159 | 90,206 | 24 |
13 Ago 2024 | 90,974 | 1,35 | 1,50% | 90,252 | 99,587 | 89,844 | 1.028 |
12 Ago 2024 | 89,627 | 0,41 | 0,46% | 98,223 | 98,223 | 89,627 | 360 |
09 Ago 2024 | 89,214 | 0,17 | 0,19% | 97,657 | 97,657 | 89,043 | 2.068 |
08 Ago 2024 | 89,043 | 0,04 | 0,04% | 86,813 | 94,872 | 86,50 | 1.180 |
07 Ago 2024 | 89,007 | 1,83 | 2,09% | 96,001 | 96,001 | 87,70 | 2.089 |
06 Ago 2024 | 87,181 | 0,64 | 0,74% | 95,527 | 95,527 | 86,50 | 147 |
05 Ago 2024 | 86,543 | -1,79 | -2,03% | 93,741 | 94,95 | 82,752 | 1.374 |
02 Ago 2024 | 88,336 | -5,66 | -6,03% | 91,591 | 98,651 | 87,912 | 108 |
01 Ago 2024 | 94,00 | -1,64 | -1,72% | 103,384 | 103,384 | 94,00 | 106 |
31 Jul 2024 | 95,644 | 1,81 | 1,93% | 102,674 | 103,512 | 94,815 | 232 |
30 Jul 2024 | 93,837 | -0,38 | -0,41% | 94,319 | 102,23 | 93,733 | 4.755 |
29 Jul 2024 | 94,221 | 0,35 | 0,38% | 102,863 | 102,863 | 94,221 | 634 |
26 Jul 2024 | 93,868 | -0,12 | -0,13% | 93,751 | 102,128 | 93,751 | 1.978 |
25 Jul 2024 | 93,991 | -1,57 | -1,65% | 102,234 | 102,234 | 93,11 | 873 |
24 Jul 2024 | 95,565 | -2,30 | -2,35% | 96,604 | 104,707 | 95,565 | 2.133 |
23 Jul 2024 | 97,866 | 1,33 | 1,37% | 105,199 | 105,679 | 96,656 | 50 |
22 Jul 2024 | 96,539 | 0,48 | 0,50% | 96,328 | 105,477 | 96,328 | 146 |