Cotações Históricas GOEV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2,59 | -0,14 | -5,13% | 2,76 | 2,76 | 2,57 | 2.234.564 |
20 Mai 2024 | 2,73 | -0,05 | -1,80% | 2,72 | 2,8189 | 2,675 | 2.426.449 |
17 Mai 2024 | 2,78 | -0,09 | -3,14% | 2,82 | 2,86 | 2,70 | 3.820.758 |
16 Mai 2024 | 2,87 | 0,22 | 8,30% | 2,63 | 2,91 | 2,62 | 5.155.425 |
15 Mai 2024 | 2,65 | -0,14 | -5,02% | 2,70 | 2,77 | 2,53 | 6.121.223 |
14 Mai 2024 | 2,79 | 0,07 | 2,57% | 2,81 | 3,02 | 2,74 | 7.864.788 |
13 Mai 2024 | 2,72 | 0,16 | 6,25% | 2,63 | 2,88 | 2,63 | 4.864.281 |
10 Mai 2024 | 2,56 | 0,03 | 1,19% | 2,53 | 2,59 | 2,50 | 2.538.316 |
09 Mai 2024 | 2,53 | -0,01 | -0,39% | 2,55 | 2,60 | 2,44 | 2.206.007 |
08 Mai 2024 | 2,54 | -0,04 | -1,55% | 2,52 | 2,58 | 2,45 | 1.839.176 |
07 Mai 2024 | 2,58 | -0,05 | -1,90% | 2,62 | 2,64 | 2,38 | 3.334.688 |
06 Mai 2024 | 2,63 | -0,14 | -5,05% | 2,73 | 2,77 | 2,61 | 3.017.054 |
03 Mai 2024 | 2,77 | -0,06 | -2,12% | 2,81 | 2,8899 | 2,75 | 2.044.168 |
02 Mai 2024 | 2,83 | 0,04 | 1,43% | 2,80 | 2,83 | 2,63 | 2.631.051 |
01 Mai 2024 | 2,79 | -0,09 | -3,13% | 2,79 | 2,94 | 2,75 | 1.996.916 |
30 Abr 2024 | 2,88 | 0,06 | 2,13% | 2,80 | 2,895 | 2,69 | 2.027.227 |
29 Abr 2024 | 2,82 | 0,05 | 1,81% | 2,76 | 2,8898 | 2,71 | 1.912.218 |
26 Abr 2024 | 2,77 | 0,07 | 2,59% | 2,76 | 2,83 | 2,70 | 2.259.758 |
25 Abr 2024 | 2,70 | -0,20 | -6,90% | 2,89 | 2,99 | 2,68 | 3.735.751 |
24 Abr 2024 | 2,90 | -0,27 | -8,52% | 3,25 | 3,2845 | 2,87 | 3.931.566 |
23 Abr 2024 | 3,17 | -0,23 | -6,76% | 3,28 | 3,4493 | 3,14 | 3.531.960 |
22 Abr 2024 | 3,40 | 0,55 | 19,30% | 2,88 | 3,41 | 2,68 | 5.933.234 |
19 Abr 2024 | 2,85 | -0,15 | -5,00% | 3,01 | 3,10 | 2,75 | 3.591.412 |
18 Abr 2024 | 3,00 | 0,14 | 4,90% | 3,02 | 3,23 | 2,9209 | 5.751.327 |
17 Abr 2024 | 2,86 | -0,07 | -2,39% | 3,07 | 3,49 | 2,84 | 9.030.447 |
16 Abr 2024 | 2,93 | 0,45 | 18,15% | 2,38 | 3,2985 | 2,3799 | 14.678.682 |
15 Abr 2024 | 2,48 | 0,08 | 3,33% | 2,32 | 2,56 | 2,21 | 4.011.510 |
12 Abr 2024 | 2,40 | 0,12 | 5,26% | 2,21 | 2,40 | 2,07 | 3.623.514 |
11 Abr 2024 | 2,28 | -0,09 | -3,80% | 2,36 | 2,375 | 2,20 | 2.093.535 |
10 Abr 2024 | 2,37 | -0,05 | -2,07% | 2,34 | 2,48 | 2,31 | 2.119.670 |
09 Abr 2024 | 2,42 | 0,01 | 0,41% | 2,49 | 2,55 | 2,33 | 4.544.692 |
08 Abr 2024 | 2,41 | 0,28 | 13,15% | 2,16 | 2,54 | 2,16 | 7.166.562 |
05 Abr 2024 | 2,13 | -0,11 | -4,91% | 2,20 | 2,27 | 2,11 | 3.966.131 |
04 Abr 2024 | 2,24 | -0,23 | -9,31% | 2,53 | 2,64 | 2,20 | 6.157.175 |
03 Abr 2024 | 2,47 | -0,33 | -11,79% | 2,59 | 2,87 | 2,405 | 8.324.832 |
02 Abr 2024 | 2,80 | -1,07 | -27,65% | 2,48 | 2,90 | 2,35 | 13.169.892 |
01 Abr 2024 | 3,87 | 0,30 | 8,40% | 3,71 | 3,93 | 3,415 | 13.023.589 |
28 Mar 2024 | 3,57 | 0,32 | 9,85% | 3,28 | 3,735 | 3,23 | 10.685.202 |
27 Mar 2024 | 3,25 | -0,19 | -5,52% | 3,51 | 3,51 | 3,18 | 6.779.155 |
26 Mar 2024 | 3,44 | -0,76 | -18,10% | 3,88 | 3,89 | 3,22 | 14.342.453 |
25 Mar 2024 | 4,20 | -0,08 | -1,87% | 4,40 | 4,67 | 3,95 | 11.284.776 |
22 Mar 2024 | 4,28 | -0,06 | -1,38% | 4,19 | 4,60 | 3,72 | 22.776.342 |
21 Mar 2024 | 4,34 | 0,93 | 27,27% | 3,88 | 4,8088 | 3,70 | 46.378.366 |
20 Mar 2024 | 3,41 | 0,63 | 22,66% | 2,74 | 3,55 | 2,61 | 23.629.638 |
19 Mar 2024 | 2,78 | -0,12 | -4,14% | 2,90 | 3,18 | 2,51 | 17.720.699 |
18 Mar 2024 | 2,90 | 0,96 | 49,48% | 2,34 | 3,88 | 2,21 | 108.244.452 |
15 Mar 2024 | 1,94 | 0,63 | 48,09% | 1,30 | 2,08 | 1,28 | 29.818.263 |
14 Mar 2024 | 1,31 | -0,05 | -3,32% | 1,38 | 1,38 | 1,22 | 4.830.097 |
13 Mar 2024 | 1,355 | -0,01 | -0,37% | 1,36 | 1,47 | 1,31 | 6.333.813 |
12 Mar 2024 | 1,36 | -0,44 | -24,23% | 1,75 | 1,77 | 1,28 | 13.110.728 |
11 Mar 2024 | 1,795 | -0,34 | -15,73% | 2,06 | 2,07 | 1,7049 | 4.677.003 |
08 Mar 2024 | 2,13 | -0,15 | -6,46% | 2,27 | 2,47 | 2,05 | 4.256.031 |
07 Mar 2024 | 2,277 | 0,28 | 14,06% | 1,9964 | 2,507 | 1,9021 | 6.328.717 |
06 Mar 2024 | 1,9964 | -0,19 | -8,63% | 1,9711 | 2,047 | 1,84 | 4.583.985 |
05 Mar 2024 | 2,185 | -0,03 | -1,14% | 2,2195 | 2,2793 | 2,1666 | 2.474.027 |
04 Mar 2024 | 2,2103 | -0,20 | -8,39% | 2,3943 | 2,415 | 2,139 | 4.745.323 |
01 Mar 2024 | 2,4127 | -0,01 | -0,29% | 2,4104 | 2,4472 | 2,346 | 3.367.995 |
29 Fev 2024 | 2,4196 | 0,00 | 0,10% | 2,4932 | 2,553 | 2,346 | 6.155.668 |
28 Fev 2024 | 2,4173 | -0,20 | -7,64% | 2,714 | 2,714 | 2,3943 | 4.951.116 |
27 Fev 2024 | 2,6174 | 0,20 | 8,28% | 2,4242 | 2,6427 | 2,3023 | 5.137.786 |
26 Fev 2024 | 2,4173 | -0,24 | -9,16% | 2,691 | 2,6933 | 2,3322 | 4.622.770 |
23 Fev 2024 | 2,6611 | -0,01 | -0,52% | 2,645 | 2,7301 | 2,4012 | 3.022.052 |
22 Fev 2024 | 2,6749 | -0,20 | -7,03% | 2,7922 | 2,806 | 2,5921 | 3.937.699 |