Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GOLL4F - GOL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,37 | 1,41 | +2,92% | 1,37 | 1,45 | 1,40 | 1,41 | 1,44 | 371 | 901.305 |
| 16/4/2025 | 1,39 | 1,37 | -1,44% | 1,37 | 1,40 | 1,38 | 1,37 | 1,40 | 319 | 554.292 |
| 15/4/2025 | 1,39 | 1,39 | -1,42% | 1,37 | 1,42 | 1,39 | 1,38 | 1,39 | 476 | 696.094 |
| 14/4/2025 | 1,41 | 1,41 | +1,44% | 1,38 | 1,42 | 1,40 | 1,41 | 1,43 | 478 | 848.413 |
| 11/4/2025 | 1,39 | 1,39 | -2,11% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 329 | 646.964 |
| 10/4/2025 | 1,40 | 1,42 | -0,70% | 1,40 | 1,44 | 1,41 | 1,40 | 1,42 | 288 | 493.728 |
| 9/4/2025 | 1,40 | 1,43 | +2,14% | 1,38 | 1,45 | 1,41 | 1,43 | 1,45 | 458 | 840.472 |
| 8/4/2025 | 1,37 | 1,40 | +2,19% | 1,37 | 1,49 | 1,42 | 1,40 | 1,41 | 435 | 845.517 |
| 7/4/2025 | 1,35 | 1,37 | -0,72% | 1,35 | 1,43 | 1,37 | 1,37 | 1,38 | 546 | 1.117.457 |
| 4/4/2025 | 1,42 | 1,38 | -4,17% | 1,37 | 1,44 | 1,39 | 1,38 | 1,42 | 378 | 718.594 |
| 3/4/2025 | 1,41 | 1,44 | +0,70% | 1,39 | 1,47 | 1,42 | 1,39 | 1,44 | 458 | 659.468 |
| 2/4/2025 | 1,35 | 1,43 | +2,88% | 1,35 | 1,45 | 1,40 | 1,40 | 1,42 | 336 | 582.758 |
| 1/4/2025 | 1,41 | 1,39 | +0,72% | 1,37 | 1,41 | 1,38 | 1,38 | 1,39 | 276 | 531.333 |
| 31/3/2025 | 1,40 | 1,38 | -1,43% | 1,36 | 1,40 | 1,37 | 1,38 | 1,39 | 515 | 979.158 |
| 28/3/2025 | 1,46 | 1,40 | -3,45% | 1,39 | 1,48 | 1,42 | 1,40 | 1,41 | 469 | 1.052.729 |
| 27/3/2025 | 1,44 | 1,45 | -0,68% | 1,44 | 1,49 | 1,46 | 1,45 | 1,47 | 307 | 658.238 |
| 26/3/2025 | 1,45 | 1,46 | +1,39% | 1,43 | 1,49 | 1,46 | 1,43 | 1,46 | 452 | 663.822 |
| 25/3/2025 | 1,50 | 1,44 | -2,04% | 1,44 | 1,50 | 1,46 | 1,43 | 1,47 | 519 | 1.442.974 |
| 24/3/2025 | 1,38 | 1,47 | +3,52% | 1,38 | 1,58 | 1,49 | 1,47 | 1,50 | 732 | 1.712.402 |
| 21/3/2025 | 1,42 | 1,42 | 0,00% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 438 | 922.819 |
| 20/3/2025 | 1,39 | 1,42 | -0,70% | 1,39 | 1,43 | 1,41 | 1,40 | 1,42 | 561 | 1.072.182 |
| 19/3/2025 | 1,41 | 1,43 | +1,42% | 1,40 | 1,43 | 1,41 | 1,42 | 1,43 | 579 | 1.499.117 |
| 18/3/2025 | 1,39 | 1,41 | -0,70% | 1,39 | 1,43 | 1,40 | 1,40 | 1,41 | 410 | 859.194 |
| 17/3/2025 | 1,42 | 1,42 | 0,00% | 1,39 | 1,44 | 1,41 | 1,40 | 1,42 | 527 | 847.706 |
| 14/3/2025 | 1,36 | 1,42 | +3,65% | 1,36 | 1,43 | 1,40 | 1,41 | 1,42 | 408 | 1.067.388 |
| 13/3/2025 | 1,37 | 1,37 | -0,72% | 1,37 | 1,40 | 1,38 | 1,37 | 1,39 | 356 | 1.216.038 |
| 12/3/2025 | 1,38 | 1,38 | +1,47% | 1,35 | 1,40 | 1,37 | 1,38 | 1,39 | 382 | 1.009.650 |
| 11/3/2025 | 1,36 | 1,36 | 0,00% | 1,35 | 1,39 | 1,36 | 1,36 | 1,38 | 429 | 631.784 |
| 10/3/2025 | 1,39 | 1,36 | -2,16% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 422 | 823.465 |
| 7/3/2025 | 1,37 | 1,39 | +0,72% | 1,32 | 1,42 | 1,37 | 1,38 | 1,39 | 529 | 1.528.283 |
| 6/3/2025 | 1,40 | 1,38 | 0,00% | 1,38 | 1,41 | 1,39 | 1,38 | 1,39 | 454 | 1.064.706 |
| 5/3/2025 | 1,35 | 1,38 | -1,43% | 1,35 | 1,42 | 1,39 | 1,38 | 1,41 | 264 | 607.069 |
| 28/2/2025 | 1,37 | 1,40 | -0,71% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 553 | 811.555 |
| 27/2/2025 | 1,41 | 1,41 | 0,00% | 1,37 | 1,42 | 1,39 | 1,37 | 1,41 | 453 | 844.738 |
| 26/2/2025 | 1,42 | 1,41 | -2,08% | 1,37 | 1,46 | 1,40 | 1,39 | 1,42 | 515 | 1.229.724 |
| 25/2/2025 | 1,41 | 1,44 | 0,00% | 1,41 | 1,46 | 1,43 | 1,44 | 1,45 | 463 | 1.309.681 |
| 24/2/2025 | 1,44 | 1,44 | +0,70% | 1,42 | 1,48 | 1,44 | 1,43 | 1,44 | 556 | 1.475.730 |
| 21/2/2025 | 1,47 | 1,43 | -2,72% | 1,43 | 1,50 | 1,44 | 1,42 | 1,43 | 444 | 982.193 |
| 20/2/2025 | 1,45 | 1,47 | -0,68% | 1,45 | 1,49 | 1,46 | 1,45 | 1,47 | 534 | 831.938 |
| 19/2/2025 | 1,48 | 1,48 | -1,99% | 1,46 | 1,51 | 1,47 | 1,46 | 1,48 | 475 | 927.592 |
| 18/2/2025 | 1,47 | 1,51 | 0,00% | 1,47 | 1,53 | 1,51 | 1,49 | 1,51 | 452 | 1.018.967 |
| 17/2/2025 | 1,47 | 1,51 | 0,00% | 1,47 | 1,55 | 1,53 | 1,51 | 1,53 | 675 | 2.068.511 |
| 14/2/2025 | 1,50 | 1,51 | +2,03% | 1,48 | 1,53 | 1,49 | 1,51 | 1,52 | 573 | 2.257.826 |
| 13/2/2025 | 1,48 | 1,48 | 0,00% | 1,47 | 1,50 | 1,48 | 1,48 | 1,50 | 546 | 2.221.645 |
| 12/2/2025 | 1,51 | 1,48 | -1,99% | 1,46 | 1,51 | 1,48 | 1,48 | 1,49 | 600 | 1.499.598 |
| 11/2/2025 | 1,49 | 1,51 | 0,00% | 1,49 | 1,52 | 1,50 | 1,50 | 1,51 | 445 | 1.081.523 |
| 10/2/2025 | 1,52 | 1,51 | 0,00% | 1,49 | 1,55 | 1,51 | 1,49 | 1,51 | 845 | 2.342.272 |
| 7/2/2025 | 1,53 | 1,51 | -2,58% | 1,47 | 1,57 | 1,51 | 1,50 | 1,51 | 639 | 1.507.023 |
| 6/2/2025 | 1,43 | 1,55 | +6,16% | 1,38 | 1,70 | 1,54 | 1,55 | 1,58 | 1.213 | 3.338.165 |
| 5/2/2025 | 1,54 | 1,46 | -7,59% | 1,43 | 1,55 | 1,49 | 1,45 | 1,46 | 1.056 | 3.487.583 |
| 4/2/2025 | 1,63 | 1,58 | -3,07% | 1,56 | 1,64 | 1,59 | 1,57 | 1,58 | 787 | 3.050.190 |
| 3/2/2025 | 1,67 | 1,63 | -4,12% | 1,61 | 1,69 | 1,63 | 1,63 | 1,64 | 1.110 | 4.173.279 |
| 31/1/2025 | 1,69 | 1,70 | 0,00% | 1,68 | 1,71 | 1,69 | 1,69 | 1,70 | 668 | 2.727.925 |
| 30/1/2025 | 1,69 | 1,70 | +1,19% | 1,68 | 1,72 | 1,70 | 1,70 | 1,71 | 570 | 1.891.811 |
| 29/1/2025 | 1,71 | 1,68 | -1,75% | 1,67 | 1,75 | 1,69 | 1,68 | 1,69 | 699 | 1.632.338 |
| 28/1/2025 | 1,71 | 1,71 | -0,58% | 1,69 | 1,80 | 1,74 | 1,71 | 1,73 | 904 | 2.595.549 |
| 27/1/2025 | 1,70 | 1,72 | +0,58% | 1,67 | 1,74 | 1,71 | 1,71 | 1,72 | 802 | 2.819.413 |
| 24/1/2025 | 1,74 | 1,71 | -1,72% | 1,70 | 1,76 | 1,71 | 1,71 | 1,72 | 669 | 2.490.463 |
| 23/1/2025 | 1,69 | 1,74 | +2,35% | 1,66 | 1,77 | 1,72 | 1,72 | 1,74 | 881 | 3.739.757 |
| 22/1/2025 | 1,70 | 1,70 | +0,59% | 1,67 | 1,74 | 1,70 | 1,70 | 1,71 | 968 | 3.540.346 |
| 21/1/2025 | 1,68 | 1,69 | 0,00% | 1,62 | 1,70 | 1,65 | 1,69 | 1,70 | 941 | 3.848.192 |
| 20/1/2025 | 1,73 | 1,69 | -1,17% | 1,66 | 1,74 | 1,69 | 1,69 | 1,70 | 1.415 | 6.442.248 |