Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GOO3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 73,7475 | -1,55 | -2,06% | 77,08 | 77,235 | 72,4188 | 499 |
| 27 Jun 2024 | 75,3013 | 1,71 | 2,33% | 74,6025 | 76,2375 | 72,2438 | 4.313 |
| 26 Jun 2024 | 73,5863 | 1,67 | 2,32% | 73,845 | 74,935 | 71,7938 | 475 |
| 25 Jun 2024 | 71,9175 | 3,08 | 4,48% | 69,0625 | 72,3413 | 67,855 | 601 |
| 24 Jun 2024 | 68,8338 | 0,13 | 0,20% | 69,0775 | 70,3588 | 67,9063 | 586 |
| 21 Jun 2024 | 68,6988 | 3,51 | 5,38% | 65,1175 | 69,29 | 57,20 | 1.318 |
| 20 Jun 2024 | 65,1925 | -0,59 | -0,89% | 64,62 | 66,2963 | 63,5738 | 158 |
| 19 Jun 2024 | 65,78 | 0,80 | 1,23% | 63,845 | 65,8288 | 63,845 | 428 |
| 18 Jun 2024 | 64,9838 | 0,27 | 0,41% | 65,8925 | 66,9587 | 64,6963 | 1.977 |
| 17 Jun 2024 | 64,7163 | -1,57 | -2,36% | 66,93 | 66,93 | 64,14 | 4.119 |
| 14 Jun 2024 | 66,2838 | 0,61 | 0,94% | 65,05 | 66,40 | 62,8763 | 349 |
| 13 Jun 2024 | 65,6688 | -1,50 | -2,24% | 67,82 | 67,85 | 64,6375 | 450 |
| 12 Jun 2024 | 67,17 | 3,30 | 5,16% | 65,5925 | 70,425 | 65,1325 | 848 |
| 11 Jun 2024 | 63,8738 | 1,19 | 1,90% | 65,1075 | 66,5387 | 63,3788 | 535 |
| 10 Jun 2024 | 62,6838 | -3,69 | -5,56% | 64,19 | 64,75 | 62,085 | 230 |
| 07 Jun 2024 | 66,3775 | 1,07 | 1,64% | 65,4525 | 67,44 | 57,9088 | 2.441 |
| 06 Jun 2024 | 65,3088 | 0,79 | 1,22% | 64,80 | 66,6338 | 64,6538 | 344 |
| 05 Jun 2024 | 64,52 | 2,62 | 4,23% | 62,8625 | 65,7963 | 57,3125 | 3.535 |
| 04 Jun 2024 | 61,9025 | 0,52 | 0,84% | 61,1725 | 62,8325 | 60,0013 | 2.276 |
| 03 Jun 2024 | 61,3863 | 1,99 | 3,35% | 62,4375 | 63,7513 | 60,6913 | 269 |
| 31 Mai 2024 | 59,3988 | -2,88 | -4,62% | 60,71 | 65,6475 | 58,95 | 267 |
| 30 Mai 2024 | 62,2763 | -3,83 | -5,80% | 65,31 | 65,81 | 62,0175 | 92 |
| 29 Mai 2024 | 66,1088 | 0,25 | 0,38% | 64,67 | 66,4938 | 64,67 | 35 |
| 28 Mai 2024 | 65,8588 | 0,79 | 1,22% | 65,19 | 66,7188 | 60,3413 | 1.302 |
| 24 Mai 2024 | 65,0663 | -0,80 | -1,21% | 64,4675 | 65,6238 | 63,1238 | 7.947 |
| 23 Mai 2024 | 65,8662 | -0,15 | -0,22% | 66,0525 | 68,8038 | 65,38 | 1.107 |
| 22 Mai 2024 | 66,0125 | -1,94 | -2,86% | 67,0625 | 68,6388 | 65,3063 | 198 |
| 21 Mai 2024 | 67,955 | 1,01 | 1,50% | 67,0025 | 68,2363 | 65,6825 | 149 |
| 20 Mai 2024 | 66,95 | 1,44 | 2,20% | 66,0125 | 68,7438 | 60,1588 | 732 |
| 17 Mai 2024 | 65,51 | 0,88 | 1,36% | 63,185 | 65,8988 | 62,8963 | 742 |
| 16 Mai 2024 | 64,6288 | 3,40 | 5,55% | 61,50 | 64,8788 | 61,50 | 189 |
| 15 Mai 2024 | 61,2288 | 1,97 | 3,32% | 60,6575 | 62,37 | 58,9113 | 5.351 |
| 14 Mai 2024 | 59,26 | 3,33 | 5,94% | 58,0625 | 60,4125 | 58,0625 | 1.106 |
| 13 Mai 2024 | 55,935 | -2,36 | -4,04% | 56,69 | 57,1138 | 53,7288 | 2.008 |
| 10 Mai 2024 | 58,2925 | -1,11 | -1,87% | 59,1625 | 61,7338 | 57,0813 | 53 |
| 09 Mai 2024 | 59,405 | -0,69 | -1,15% | 59,1025 | 60,735 | 58,2913 | 114 |
| 08 Mai 2024 | 60,095 | -0,87 | -1,43% | 59,44 | 61,3325 | 54,16 | 121 |
| 07 Mai 2024 | 60,9638 | 5,39 | 9,71% | 58,00 | 61,395 | 57,7688 | 1.219 |
| 03 Mai 2024 | 55,57 | 0,51 | 0,92% | 57,1375 | 60,7625 | 53,5075 | 2.419 |
| 02 Mai 2024 | 55,0625 | -0,91 | -1,62% | 55,5775 | 56,30 | 54,155 | 372 |
| 01 Mai 2024 | 55,9675 | 0,34 | 0,61% | 54,0925 | 56,025 | 52,36 | 7.346 |
| 30 Abr 2024 | 55,6275 | -2,31 | -3,99% | 56,8675 | 58,6038 | 55,5313 | 65 |
| 29 Abr 2024 | 57,9413 | -4,80 | -7,65% | 62,4225 | 68,505 | 57,6163 | 1.155 |
| 26 Abr 2024 | 62,7425 | 14,87 | 31,07% | 64,68 | 69,9913 | 59,4913 | 6.315 |
| 25 Abr 2024 | 47,8713 | -2,40 | -4,78% | 46,265 | 47,8763 | 42,3888 | 4.696 |
| 24 Abr 2024 | 50,275 | -0,22 | -0,43% | 51,16 | 51,2263 | 49,0525 | 797 |
| 23 Abr 2024 | 50,4938 | 3,41 | 7,23% | 48,8925 | 50,6938 | 48,4438 | 132 |
| 22 Abr 2024 | 47,0888 | 0,12 | 0,26% | 46,7175 | 49,6563 | 46,5975 | 151 |
| 19 Abr 2024 | 46,9688 | -1,56 | -3,22% | 47,115 | 50,2063 | 46,545 | 6.692 |
| 18 Abr 2024 | 48,5325 | 0,24 | 0,49% | 48,1975 | 48,7725 | 47,2525 | 210 |
| 17 Abr 2024 | 48,295 | 1,36 | 2,89% | 46,83 | 49,8813 | 46,255 | 965 |
| 16 Abr 2024 | 46,9375 | -3,98 | -7,82% | 46,0325 | 49,7713 | 42,7388 | 3.032 |
| 15 Abr 2024 | 50,9188 | 0,16 | 0,32% | 50,1925 | 51,97 | 49,2913 | 4.219 |
| 12 Abr 2024 | 50,755 | 0,72 | 1,45% | 51,9325 | 52,61 | 45,5013 | 1.220 |
| 11 Abr 2024 | 50,0313 | 2,13 | 4,45% | 48,8875 | 50,3188 | 48,0238 | 643 |
| 10 Abr 2024 | 47,9013 | -0,23 | -0,48% | 50,2025 | 50,8163 | 47,4513 | 433 |
| 09 Abr 2024 | 48,1325 | 0,44 | 0,92% | 47,6675 | 50,8513 | 47,2188 | 4.179 |
| 08 Abr 2024 | 47,695 | 2,01 | 4,40% | 44,6825 | 47,9125 | 44,6825 | 145 |
| 05 Abr 2024 | 45,685 | -1,22 | -2,61% | 43,6475 | 46,1625 | 42,705 | 3.392 |
| 04 Abr 2024 | 46,9075 | -0,23 | -0,49% | 47,73 | 48,0738 | 45,5863 | 825 |
| 03 Abr 2024 | 47,1375 | 0,82 | 1,77% | 47,545 | 47,7513 | 45,9488 | 2.828 |
| 02 Abr 2024 | 46,3163 | 2,10 | 4,75% | 46,0275 | 48,0138 | 45,2288 | 1.140 |
