Cotações Históricas GOO1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 7,1353 | 0,05 | 0,66% | 7,1353 | 7,1353 | 7,1353 | 0 |
01 Jul 2024 | 7,0888 | -0,08 | -1,08% | 7,0888 | 7,0888 | 7,0888 | 0 |
28 Jun 2024 | 7,1663 | -0,06 | -0,87% | 7,1663 | 7,1663 | 7,1663 | 0 |
27 Jun 2024 | 7,229 | 0,05 | 0,68% | 7,229 | 7,229 | 7,229 | 0 |
26 Jun 2024 | 7,18 | 0,07 | 1,04% | 7,18 | 7,18 | 7,18 | 0 |
25 Jun 2024 | 7,106 | 0,12 | 1,73% | 7,106 | 7,106 | 7,106 | 0 |
24 Jun 2024 | 6,9855 | -0,02 | -0,34% | 6,9855 | 6,9855 | 6,9855 | 0 |
21 Jun 2024 | 7,0095 | 0,16 | 2,28% | 7,0095 | 7,0095 | 7,0095 | 0 |
20 Jun 2024 | 6,853 | 0,02 | 0,23% | 6,853 | 6,853 | 6,853 | 0 |
19 Jun 2024 | 6,837 | 0,00 | 0,00% | 6,837 | 6,837 | 6,837 | 0 |
18 Jun 2024 | 6,837 | 0,00 | 0,01% | 6,837 | 6,837 | 6,837 | 0 |
17 Jun 2024 | 6,8365 | -0,07 | -0,98% | 6,8365 | 6,8365 | 6,8365 | 20 |
14 Jun 2024 | 6,904 | 0,06 | 0,94% | 6,904 | 6,904 | 6,904 | 0 |
13 Jun 2024 | 6,84 | 0,01 | 0,11% | 6,84 | 6,84 | 6,84 | 0 |
12 Jun 2024 | 6,8328 | 0,04 | 0,56% | 6,8328 | 6,8328 | 6,8328 | 0 |
11 Jun 2024 | 6,795 | 0,06 | 0,86% | 6,795 | 6,795 | 6,795 | 0 |
10 Jun 2024 | 6,737 | -0,09 | -1,34% | 6,737 | 6,737 | 6,737 | 0 |
07 Jun 2024 | 6,8283 | 0,09 | 1,32% | 6,8283 | 6,8283 | 6,8283 | 0 |
06 Jun 2024 | 6,739 | 0,01 | 0,22% | 6,739 | 6,739 | 6,739 | 0 |
05 Jun 2024 | 6,7243 | 0,10 | 1,53% | 6,7243 | 6,7243 | 6,7243 | 0 |
04 Jun 2024 | 6,623 | 0,02 | 0,37% | 6,623 | 6,623 | 6,623 | 0 |
03 Jun 2024 | 6,5988 | 0,05 | 0,74% | 6,5988 | 6,5988 | 6,5988 | 2 |
31 Mai 2024 | 6,5503 | -0,10 | -1,53% | 6,5503 | 6,5503 | 6,5503 | 0 |
30 Mai 2024 | 6,6518 | -0,15 | -2,20% | 6,6518 | 6,6518 | 6,6518 | 2 |
29 Mai 2024 | 6,8013 | 0,04 | 0,61% | 6,8013 | 6,8013 | 6,8013 | 0 |
28 Mai 2024 | 6,7603 | 0,02 | 0,33% | 6,7603 | 6,7603 | 6,7603 | 0 |
24 Mai 2024 | 6,738 | -0,04 | -0,65% | 6,738 | 6,738 | 6,738 | 0 |
23 Mai 2024 | 6,782 | 0,00 | 0,07% | 6,782 | 6,782 | 6,782 | 0 |
22 Mai 2024 | 6,777 | -0,05 | -0,77% | 6,777 | 6,777 | 6,777 | 0 |
21 Mai 2024 | 6,8298 | 0,04 | 0,60% | 6,8298 | 6,8298 | 6,8298 | 0 |
20 Mai 2024 | 6,7888 | 0,06 | 0,83% | 6,7888 | 6,7888 | 6,7888 | 0 |
17 Mai 2024 | 6,7328 | 0,03 | 0,50% | 6,7328 | 6,7328 | 6,7328 | 0 |
16 Mai 2024 | 6,6995 | 0,12 | 1,83% | 6,6995 | 6,6995 | 6,6995 | 0 |
15 Mai 2024 | 6,579 | 0,15 | 2,31% | 6,579 | 6,579 | 6,579 | 0 |
14 Mai 2024 | 6,4305 | 0,00 | 0,00% | 6,4305 | 6,4305 | 6,4305 | 0 |
13 Mai 2024 | 6,4305 | -0,10 | -1,49% | 6,4305 | 6,4305 | 6,4305 | 0 |
10 Mai 2024 | 6,528 | -0,04 | -0,53% | 6,528 | 6,528 | 6,528 | 0 |
09 Mai 2024 | 6,563 | -0,05 | -0,70% | 6,563 | 6,563 | 6,563 | 0 |
08 Mai 2024 | 6,609 | -0,01 | -0,17% | 6,609 | 6,609 | 6,609 | 0 |
07 Mai 2024 | 6,6203 | 0,20 | 3,19% | 6,6203 | 6,6203 | 6,6203 | 0 |
03 Mai 2024 | 6,4155 | -0,02 | -0,36% | 6,4925 | 7,2158 | 5,6473 | 3.000 |
02 Mai 2024 | 6,4388 | -0,04 | -0,66% | 6,4388 | 6,4388 | 6,4388 | 0 |
01 Mai 2024 | 6,4813 | 0,01 | 0,15% | 6,4813 | 6,4813 | 6,4813 | 0 |
30 Abr 2024 | 6,4713 | -0,05 | -0,84% | 6,4713 | 6,4713 | 6,4713 | 0 |
29 Abr 2024 | 6,5258 | -0,19 | -2,80% | 6,5258 | 6,5258 | 6,5258 | 0 |
26 Abr 2024 | 6,714 | 0,64 | 10,58% | 6,714 | 6,714 | 6,714 | 0 |
25 Abr 2024 | 6,0718 | -0,11 | -1,81% | 6,0718 | 6,0718 | 6,0718 | 0 |
24 Abr 2024 | 6,1838 | 0,00 | 0,00% | 6,1838 | 6,1838 | 6,1838 | 0 |
23 Abr 2024 | 6,1835 | 0,11 | 1,76% | 6,1835 | 6,1835 | 6,1835 | 0 |
22 Abr 2024 | 6,0765 | 0,02 | 0,40% | 6,0765 | 6,0765 | 6,0765 | 0 |
19 Abr 2024 | 6,0523 | -0,07 | -1,07% | 6,0685 | 6,252 | 5,9288 | 490 |
18 Abr 2024 | 6,1178 | 0,00 | -0,02% | 6,1178 | 6,1178 | 6,1178 | 0 |
17 Abr 2024 | 6,119 | 0,05 | 0,83% | 6,119 | 6,119 | 6,119 | 0 |
16 Abr 2024 | 6,0688 | -0,16 | -2,53% | 6,0688 | 6,0688 | 6,0688 | 0 |
15 Abr 2024 | 6,2265 | 0,01 | 0,18% | 6,2265 | 6,2265 | 6,2265 | 0 |
12 Abr 2024 | 6,2155 | 0,07 | 1,16% | 6,2155 | 6,2155 | 6,2155 | 0 |
11 Abr 2024 | 6,1445 | 0,11 | 1,87% | 6,1445 | 6,1445 | 6,1445 | 0 |
10 Abr 2024 | 6,0318 | 0,05 | 0,84% | 6,0318 | 6,0318 | 6,0318 | 0 |
09 Abr 2024 | 5,9815 | 0,02 | 0,37% | 5,9815 | 5,9815 | 5,9815 | 0 |
08 Abr 2024 | 5,9593 | 0,07 | 1,26% | 5,9593 | 5,9593 | 5,9593 | 0 |
05 Abr 2024 | 5,885 | -0,03 | -0,43% | 5,885 | 5,885 | 5,885 | 0 |
04 Abr 2024 | 5,9105 | -0,03 | -0,49% | 5,9105 | 5,9105 | 5,9105 | 0 |