O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
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
17/1/2025 1,72 1,71 0,00% 1,62 1,74 1,67 1,71 1,72 1.620 6.481.961
16/1/2025 1,84 1,71 +3,64% 1,69 1,94 1,78 1,71 1,74 2.537 11.293.243
15/1/2025 1,66 1,65 +2,48% 1,65 1,81 1,69 1,64 1,65 1.619 7.994.769
14/1/2025 1,56 1,61 +2,55% 1,55 1,62 1,58 1,61 1,62 813 3.582.936
13/1/2025 1,60 1,57 -1,88% 1,55 1,60 1,57 1,57 1,58 1.133 3.930.906
10/1/2025 1,71 1,60 -5,33% 1,59 1,71 1,63 1,60 1,64 1.132 4.496.855
9/1/2025 1,59 1,69 +11,18% 1,59 1,84 1,72 1,68 1,69 1.906 6.660.366
8/1/2025 1,54 1,52 -2,56% 1,51 1,56 1,53 1,52 1,54 901 3.348.233
7/1/2025 1,58 1,56 -1,89% 1,53 1,60 1,56 1,54 1,56 1.236 4.498.066
6/1/2025 1,42 1,59 +14,39% 1,42 1,63 1,55 1,57 1,59 2.025 6.850.385
3/1/2025 1,38 1,39 +2,21% 1,38 1,43 1,39 1,38 1,39 886 2.337.539
2/1/2025 1,30 1,36 +6,25% 1,30 1,46 1,38 1,36 1,38 1.268 3.860.864
30/12/2024 1,28 1,28 +0,79% 1,25 1,31 1,28 1,28 1,29 722 1.812.305
27/12/2024 1,26 1,27 -0,78% 1,25 1,31 1,27 1,27 1,28 950 3.714.013
26/12/2024 1,30 1,28 -1,54% 1,26 1,30 1,27 1,27 1,28 934 3.302.522
23/12/2024 1,33 1,30 -2,26% 1,27 1,33 1,30 1,28 1,30 906 2.791.861
20/12/2024 1,38 1,33 -3,62% 1,28 1,39 1,33 1,32 1,33 617 1.325.804
19/12/2024 1,28 1,38 +9,52% 1,25 1,38 1,31 1,34 1,38 720 1.638.699
18/12/2024 1,34 1,26 -2,33% 1,23 1,34 1,27 1,24 1,27 708 2.185.117
17/12/2024 1,30 1,29 +0,78% 1,26 1,32 1,29 1,29 1,32 845 2.867.287
16/12/2024 1,31 1,28 -1,54% 1,28 1,37 1,30 1,28 1,30 925 2.194.303
13/12/2024 1,39 1,30 -4,41% 1,30 1,46 1,36 1,29 1,30 874 2.599.225
12/12/2024 1,37 1,36 -0,73% 1,35 1,49 1,41 1,36 1,39 1.114 2.679.710
11/12/2024 1,43 1,37 -2,84% 1,30 1,44 1,35 1,34 1,37 1.004 2.353.960
10/12/2024 1,25 1,41 +14,63% 1,25 1,45 1,39 1,41 1,42 1.298 2.748.347
9/12/2024 1,28 1,23 -3,15% 1,21 1,31 1,25 1,21 1,23 1.128 2.530.468
6/12/2024 1,38 1,27 -7,30% 1,24 1,40 1,32 1,26 1,28 837 1.488.870
5/12/2024 1,41 1,37 -2,14% 1,37 1,44 1,40 1,37 1,40 740 1.799.428
4/12/2024 1,35 1,40 +5,26% 1,33 1,43 1,36 1,38 1,40 761 1.991.464
3/12/2024 1,33 1,33 +1,53% 1,31 1,38 1,34 1,33 1,35 758 1.777.793
2/12/2024 1,38 1,31 -3,68% 1,31 1,39 1,35 1,31 1,32 981 1.714.819
29/11/2024 1,38 1,36 -2,16% 1,30 1,42 1,33 1,35 1,36 1.066 2.720.280
28/11/2024 1,59 1,39 -12,58% 1,33 1,60 1,44 1,36 1,44 1.299 2.943.938
27/11/2024 1,63 1,59 -2,45% 1,57 1,67 1,60 1,59 1,61 901 2.239.582
26/11/2024 1,63 1,63 +0,62% 1,58 1,70 1,63 1,61 1,63 1.353 3.699.880
25/11/2024 1,48 1,62 +8,72% 1,43 1,66 1,53 1,62 1,64 1.454 3.294.145
22/11/2024 1,55 1,49 -0,67% 1,43 1,60 1,49 1,48 1,49 1.448 3.486.880
21/11/2024 1,36 1,50 +11,94% 1,31 1,74 1,57 1,50 1,56 3.070 7.519.411
19/11/2024 1,22 1,34 +8,94% 1,21 1,34 1,28 1,30 1,34 1.364 2.654.353
18/11/2024 1,17 1,23 +6,96% 1,13 1,24 1,19 1,17 1,23 1.358 2.153.946
14/11/2024 1,14 1,15 +1,77% 1,11 1,19 1,15 1,15 1,19 951 1.452.815
13/11/2024 1,08 1,13 +4,63% 1,06 1,13 1,08 1,09 1,13 891 2.087.395
12/11/2024 1,13 1,08 -3,57% 1,06 1,14 1,10 1,07 1,08 772 1.733.704
11/11/2024 1,15 1,12 -2,61% 1,11 1,15 1,12 1,12 1,14 925 1.671.462
8/11/2024 1,12 1,15 +1,77% 1,10 1,15 1,12 1,14 1,15 797 1.556.572
7/11/2024 1,15 1,13 +0,89% 1,10 1,19 1,14 1,10 1,13 1.006 2.346.087
6/11/2024 1,12 1,12 +0,90% 1,10 1,14 1,12 1,12 1,15 687 2.179.466
5/11/2024 1,13 1,11 -0,89% 1,11 1,15 1,12 1,11 1,13 608 1.276.653
4/11/2024 1,12 1,12 +1,82% 1,10 1,13 1,11 1,12 1,13 640 1.048.759
1/11/2024 1,11 1,10 -0,90% 1,10 1,13 1,10 1,10 1,11 490 742.570
31/10/2024 1,13 1,11 -3,48% 1,11 1,16 1,13 1,11 1,13 595 1.154.873
30/10/2024 1,15 1,15 0,00% 1,13 1,16 1,14 1,14 1,15 631 1.544.772
29/10/2024 1,15 1,15 -0,86% 1,11 1,19 1,16 1,15 1,16 760 1.523.016
28/10/2024 1,11 1,16 +6,42% 1,09 1,20 1,15 1,15 1,16 1.248 2.729.245
25/10/2024 1,11 1,09 0,00% 1,09 1,11 1,09 1,09 1,10 444 651.899
24/10/2024 1,08 1,09 +0,93% 1,07 1,10 1,08 1,09 1,10 675 1.361.543
23/10/2024 1,10 1,08 -0,92% 1,07 1,10 1,08 1,07 1,08 603 1.359.266
22/10/2024 1,07 1,09 +0,93% 1,07 1,11 1,09 1,09 1,10 748 1.723.794
21/10/2024 1,09 1,08 -0,92% 1,08 1,10 1,08 1,08 1,09 636 990.592
18/10/2024 1,11 1,09 -2,68% 1,07 1,13 1,09 1,08 1,09 515 772.960
17/10/2024 1,14 1,12 -0,88% 1,10 1,16 1,13 1,11 1,12 775 1.418.735
16/10/2024 1,09 1,13 +4,63% 1,08 1,14 1,11 1,13 1,14 986 2.109.661
15/10/2024 1,08 1,08 -0,92% 1,07 1,10 1,08 1,07 1,08 595 1.002.825
14/10/2024 1,09 1,09 +0,93% 1,07 1,10 1,08 1,08 1,09 687 1.062.508
11/10/2024 1,09 1,08 +0,93% 1,07 1,10 1,08 1,08 1,09 694 1.603.417
10/10/2024 1,06 1,07 +0,94% 1,06 1,10 1,08 1,07 1,08 743 1.464.527
9/10/2024 1,07 1,06 0,00% 1,05 1,08 1,06 1,06 1,07 609 1.251.205
8/10/2024 1,05 1,06 +1,92% 1,05 1,10 1,07 1,06 1,08 938 2.568.087
7/10/2024 1,06 1,04 0,00% 1,04 1,07 1,05 1,04 1,05 650 1.084.453
4/10/2024 1,04 1,04 0,00% 1,04 1,08 1,05 1,04 1,06 700 1.489.772
3/10/2024 1,02 1,04 0,00% 1,01 1,05 1,03 1,04 1,05 897 1.913.228
2/10/2024 1,05 1,04 -1,89% 1,03 1,07 1,04 1,04 1,05 940 2.486.956
1/10/2024 1,08 1,06 -2,75% 1,04 1,09 1,06 1,05 1,06 935 2.268.208
30/9/2024 1,11 1,09 0,00% 1,09 1,11 1,09 1,09 1,10 574 978.378
26/9/2024 1,06 1,09 +0,93% 1,05 1,12 1,09 1,09 1,11 649 1.829.935
25/9/2024 1,05 1,08 +0,93% 1,05 1,09 1,07 1,07 1,08 747 1.946.727
24/9/2024 1,07 1,07 -2,73% 1,06 1,11 1,07 1,07 1,08 626 1.205.402
23/9/2024 1,10 1,10 -0,90% 1,07 1,11 1,08 1,08 1,10 838 1.997.035
20/9/2024 1,14 1,11 -0,89% 1,09 1,14 1,11 1,09 1,11 939 2.836.478
19/9/2024 1,14 1,12 -3,45% 1,11 1,25 1,14 1,12 1,13 1.008 2.917.307
18/9/2024 1,13 1,16 +5,45% 1,11 1,30 1,22 1,15 1,16 1.808 4.862.530
17/9/2024 1,11 1,10 +0,92% 1,08 1,13 1,11 1,10 1,11 802 1.429.202
16/9/2024 1,12 1,09 -0,91% 1,07 1,15 1,10 1,09 1,11 976 1.593.941
13/9/2024 1,06 1,10 +4,76% 1,05 1,13 1,08 1,10 1,11 1.029 2.346.495
12/9/2024 1,04 1,05 -0,94% 1,03 1,07 1,05 1,05 1,06 540 1.032.422
11/9/2024 1,06 1,06 +1,92% 1,02 1,06 1,05 1,05 1,06 651 1.056.427
10/9/2024 1,04 1,04 +0,97% 1,03 1,07 1,05 1,04 1,06 740 1.177.116
9/9/2024 1,07 1,03 -1,90% 1,03 1,07 1,05 1,03 1,04 751 1.056.159
6/9/2024 1,07 1,05 -2,78% 1,05 1,10 1,06 1,05 1,06 632 1.053.052
5/9/2024 1,09 1,08 +1,89% 1,06 1,09 1,06 1,07 1,08 716 1.520.822
4/9/2024 1,06 1,06 +1,92% 1,04 1,08 1,06 1,06 1,08 694 1.276.718
3/9/2024 1,09 1,04 -2,80% 1,04 1,09 1,06 1,04 1,08 849 1.462.147
2/9/2024 1,07 1,07 -2,73% 1,05 1,08 1,06 1,06 1,07 972 1.758.227
30/8/2024 1,13 1,10 -0,90% 1,07 1,15 1,09 1,09 1,10 1.004 1.747.795
29/8/2024 1,09 1,11 +2,78% 1,02 1,14 1,07 1,11 1,12 1.070 2.210.373
28/8/2024 1,09 1,08 -2,70% 1,08 1,11 1,09 1,08 1,09 711 1.158.269
27/8/2024 1,09 1,11 +0,91% 1,09 1,11 1,09 1,10 1,11 597 1.013.545
26/8/2024 1,12 1,10 -1,79% 1,09 1,13 1,10 1,09 1,10 781 926.896
23/8/2024 1,10 1,12 +1,82% 1,09 1,13 1,10 1,11 1,12 715 1.382.435
22/8/2024 1,09 1,10 0,00% 1,07 1,10 1,08 1,08 1,10 674 1.332.642
21/8/2024 1,10 1,10 +1,85% 1,08 1,12 1,10 1,09 1,10 812 1.375.554
20/8/2024 1,10 1,08 -0,92% 1,07 1,10 1,08 1,08 1,09 845 1.224.635
19/8/2024 1,10 1,09 +0,93% 1,07 1,11 1,09 1,09 1,10 974 1.663.234
16/8/2024 1,11 1,08 0,00% 1,07 1,12 1,08 1,07 1,09 794 1.224.974
15/8/2024 1,15 1,08 -6,90% 1,07 1,16 1,10 1,07 1,11 1.103 1.876.779
14/8/2024 1,18 1,16 0,00% 1,15 1,18 1,16 1,15 1,16 740 1.058.445
13/8/2024 1,19 1,16 -2,52% 1,13 1,20 1,16 1,16 1,18 805 1.631.443
12/8/2024 1,11 1,19 +8,18% 1,08 1,21 1,11 1,16 1,19 955 2.144.432
9/8/2024 1,10 1,10 +0,92% 1,07 1,12 1,09 1,10 1,11 629 1.116.297
8/8/2024 1,09 1,09 +0,93% 1,07 1,10 1,08 1,08 1,09 543 772.929
7/8/2024 1,09 1,08 0,00% 1,06 1,10 1,08 1,08 1,09 711 1.257.406
6/8/2024 1,10 1,08 +0,93% 1,06 1,10 1,08 1,06 1,08 583 1.129.261
5/8/2024 1,07 1,07 -1,83% 1,02 1,09 1,04 1,07 1,08 971 1.902.293
2/8/2024 1,12 1,09 -1,80% 1,08 1,12 1,09 1,09 1,11 600 1.180.742
1/8/2024 1,13 1,11 -3,48% 1,10 1,15 1,12 1,10 1,11 710 1.239.396
31/7/2024 1,17 1,15 0,00% 1,13 1,18 1,14 1,13 1,15 623 1.209.206
30/7/2024 1,14 1,15 0,00% 1,11 1,15 1,13 1,14 1,15 633 1.140.647
29/7/2024 1,17 1,15 -0,86% 1,12 1,18 1,14 1,13 1,15 730 1.200.905
26/7/2024 1,14 1,16 +1,75% 1,12 1,16 1,14 1,14 1,16 569 933.824
25/7/2024 1,12 1,14 +0,88% 1,11 1,14 1,11 1,12 1,14 717 1.294.504
24/7/2024 1,15 1,13 -4,24% 1,11 1,19 1,13 1,12 1,13 867 1.438.949
23/7/2024 1,21 1,18 -2,48% 1,15 1,21 1,17 1,17 1,18 717 1.328.526
22/7/2024 1,18 1,21 +3,42% 1,17 1,22 1,20 1,19 1,21 904 1.602.389

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.