Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GOAU4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 10.84 | 0.27 | 2.55% | 10.65 | 10.86 | 10.63 | 8,620,200 |
| 30 Abr 2024 | 10.57 | -0.09 | -0.84% | 10.64 | 10.64 | 10.46 | 7,997,800 |
| 29 Abr 2024 | 10.66 | 0.03 | 0.28% | 10.65 | 10.74 | 10.56 | 10,898,000 |
| 26 Abr 2024 | 10.63 | 0.27 | 2.61% | 10.45 | 10.68 | 10.38 | 10,085,800 |
| 25 Abr 2024 | 10.36 | -0.16 | -1.52% | 10.48 | 10.50 | 10.28 | 10,582,300 |
| 24 Abr 2024 | 10.52 | -0.35 | -3.22% | 10.89 | 10.89 | 10.45 | 14,994,300 |
| 23 Abr 2024 | 10.87 | -0.23 | -2.07% | 10.93 | 10.96 | 10.76 | 11,688,500 |
| 22 Abr 2024 | 11.10 | 0.22 | 2.02% | 10.98 | 11.28 | 10.76 | 21,065,500 |
| 19 Abr 2024 | 10.88 | 0.23 | 2.16% | 10.63 | 10.98 | 10.59 | 11,131,500 |
| 18 Abr 2024 | 10.65 | 0.05 | 0.47% | 10.68 | 10.78 | 10.60 | 6,719,300 |
| 17 Abr 2024 | 10.60 | 0.00 | 0.00% | 10.77 | 10.94 | 10.58 | 11,781,200 |
| 16 Abr 2024 | 10.60 | -0.26 | -2.39% | 10.77 | 10.84 | 10.48 | 10,996,900 |
| 15 Abr 2024 | 10.86 | 0.35 | 3.33% | 10.74 | 11.13 | 10.72 | 20,655,400 |
| 12 Abr 2024 | 10.51 | -0.21 | -1.96% | 10.75 | 10.76 | 10.46 | 7,389,600 |
| 11 Abr 2024 | 10.72 | 0.01 | 0.09% | 10.71 | 10.77 | 10.60 | 4,134,700 |
| 10 Abr 2024 | 10.71 | -0.09 | -0.83% | 10.77 | 10.78 | 10.61 | 5,457,000 |
| 09 Abr 2024 | 10.80 | -0.04 | -0.37% | 10.90 | 11.02 | 10.65 | 5,910,500 |
| 08 Abr 2024 | 10.84 | 0.26 | 2.46% | 10.64 | 10.87 | 10.61 | 7,207,700 |
| 05 Abr 2024 | 10.58 | -0.12 | -1.12% | 10.74 | 10.76 | 10.53 | 9,958,300 |
| 04 Abr 2024 | 10.70 | 0.15 | 1.42% | 10.56 | 10.87 | 10.51 | 9,485,800 |
| 03 Abr 2024 | 10.55 | 0.06 | 0.57% | 10.47 | 10.56 | 10.37 | 10,413,900 |
| 02 Abr 2024 | 10.49 | 0.14 | 1.35% | 10.38 | 10.50 | 10.30 | 6,663,700 |
| 01 Abr 2024 | 10.35 | 0.06 | 0.58% | 10.34 | 10.36 | 10.24 | 4,163,600 |
| 28 Mar 2024 | 10.29 | 0.09 | 0.88% | 10.20 | 10.33 | 10.11 | 5,098,500 |
| 27 Mar 2024 | 10.20 | 0.16 | 1.59% | 10.07 | 10.27 | 10.01 | 5,748,500 |
| 26 Mar 2024 | 10.04 | -0.01 | -0.10% | 10.05 | 10.09 | 9.96 | 5,913,200 |
| 25 Mar 2024 | 10.05 | -0.01 | -0.10% | 10.07 | 10.14 | 10.01 | 4,318,800 |
| 22 Mar 2024 | 10.06 | -0.15 | -1.47% | 10.22 | 10.22 | 10.02 | 3,815,300 |
| 21 Mar 2024 | 10.21 | 0.05 | 0.49% | 10.14 | 10.27 | 10.10 | 5,705,000 |
| 20 Mar 2024 | 10.16 | 0.12 | 1.20% | 10.05 | 10.19 | 9.95 | 7,839,800 |
| 19 Mar 2024 | 10.04 | 0.20 | 2.03% | 9.91 | 10.07 | 9.89 | 6,490,700 |
| 18 Mar 2024 | 9.84 | 0.14 | 1.44% | 9.79 | 9.90 | 9.70 | 8,863,400 |
| 15 Mar 2024 | 9.70 | -0.12 | -1.22% | 9.78 | 9.80 | 9.60 | 13,403,000 |
| 14 Mar 2024 | 9.82 | -0.26 | -2.58% | 10.13 | 10.16 | 9.76 | 8,179,200 |
| 13 Mar 2024 | 10.08 | 0.15 | 1.51% | 9.93 | 10.15 | 9.86 | 11,134,400 |
| 12 Mar 2024 | 9.93 | 0.08 | 0.81% | 9.90 | 10.03 | 9.87 | 5,317,900 |
| 11 Mar 2024 | 9.85 | 0.05 | 0.51% | 9.75 | 9.91 | 9.72 | 5,903,900 |
| 08 Mar 2024 | 9.80 | 0.00 | 0.00% | 9.78 | 9.82 | 9.73 | 5,406,900 |
| 07 Mar 2024 | 9.80 | -0.05 | -0.51% | 9.90 | 9.91 | 9.77 | 8,839,100 |
| 06 Mar 2024 | 9.85 | -0.21 | -2.09% | 10.11 | 10.13 | 9.84 | 13,057,000 |
| 05 Mar 2024 | 10.06 | -0.14 | -1.37% | 10.19 | 10.21 | 10.05 | 4,456,000 |
| 04 Mar 2024 | 10.20 | -0.16 | -1.54% | 10.33 | 10.42 | 10.16 | 5,478,300 |
| 01 Mar 2024 | 10.36 | 0.25 | 2.47% | 10.13 | 10.40 | 10.11 | 12,158,000 |
| 29 Feb 2024 | 10.11 | 0.01 | 0.10% | 10.06 | 10.12 | 10.02 | 4,661,200 |
| 28 Feb 2024 | 10.10 | -0.08 | -0.79% | 10.14 | 10.22 | 10.02 | 4,171,600 |
| 27 Feb 2024 | 10.18 | 0.21 | 2.11% | 10.01 | 10.18 | 10.01 | 6,337,000 |
| 26 Feb 2024 | 9.97 | -0.06 | -0.60% | 10.01 | 10.05 | 9.91 | 5,679,100 |
| 23 Feb 2024 | 10.03 | -0.11 | -1.08% | 10.14 | 10.20 | 9.99 | 5,652,400 |
| 22 Feb 2024 | 10.14 | 0.04 | 0.40% | 10.13 | 10.21 | 10.04 | 6,822,800 |
| 21 Feb 2024 | 10.10 | 0.05 | 0.50% | 9.90 | 10.25 | 9.77 | 14,339,700 |
| 20 Feb 2024 | 10.05 | 0.07 | 0.70% | 9.91 | 10.08 | 9.90 | 5,219,300 |
| 19 Feb 2024 | 9.98 | -0.01 | -0.10% | 10.01 | 10.02 | 9.90 | 3,448,100 |
| 16 Feb 2024 | 9.99 | 0.20 | 2.04% | 9.86 | 10.05 | 9.82 | 5,606,100 |
| 15 Feb 2024 | 9.79 | 0.00 | 0.00% | 9.86 | 9.90 | 9.75 | 7,292,500 |
| 14 Feb 2024 | 9.79 | -0.09 | -0.91% | 9.88 | 9.90 | 9.73 | 6,134,900 |
| 09 Feb 2024 | 9.88 | -0.15 | -1.50% | 10.02 | 10.12 | 9.87 | 7,343,600 |
| 08 Feb 2024 | 10.03 | -0.19 | -1.86% | 10.23 | 10.33 | 10.03 | 5,577,400 |
| 07 Feb 2024 | 10.22 | 0.01 | 0.10% | 10.25 | 10.26 | 10.15 | 4,082,200 |
| 06 Feb 2024 | 10.21 | 0.23 | 2.30% | 10.00 | 10.25 | 9.99 | 9,843,700 |
| 05 Feb 2024 | 9.98 | -0.02 | -0.20% | 10.00 | 10.07 | 9.88 | 6,405,800 |
