Cotação atual, histórico e gráfico do papel: GLDI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GLDI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	1,46%	0,98	67,90	68,20	67,34	69,79	424K	102
27/02/2026	1,39%	0,92	66,92	66,40	66,40	66,92	195K	34
26/02/2026	0,41%	0,27	66,00	65,73	65,54	66,38	213K	111
25/02/2026	0,09%	0,06	65,73	65,68	65,68	66,91	713K	945
24/02/2026	-1,02%	-0,68	65,67	65,50	64,63	65,74	155K	100
23/02/2026	2,39%	1,55	66,35	65,45	65,45	67,49	530K	587
20/02/2026	1,74%	1,11	64,80	63,41	63,41	64,80	165K	36

19/02/2026	0,49%	0,31	63,69	62,92	62,92	64,48	612K	739
18/02/2026	-1,12%	-0,72	63,38	64,40	63,23	64,40	779K	29
13/02/2026	2,43%	1,52	64,10	63,66	62,90	64,12	2M	68
12/02/2026	-3,32%	-2,15	62,58	64,73	62,22	65,82	665K	323
11/02/2026	0,94%	0,60	64,73	64,78	64,11	65,00	461K	53
10/02/2026	-0,57%	-0,37	64,13	64,34	63,20	64,81	293K	66
09/02/2026	2,46%	1,55	64,50	63,58	63,46	65,24	127K	52
06/02/2026	2,96%	1,81	62,95	62,59	62,24	63,51	5M	144
05/02/2026	-2,58%	-1,62	61,14	61,49	60,99	63,00	6M	193
04/02/2026	-0,06%	-0,04	62,76	63,42	61,50	64,76	702K	994
03/02/2026	5,85%	3,47	62,80	62,65	62,11	63,41	439K	142
02/02/2026	-4,61%	-2,87	59,33	61,24	58,74	61,24	802K	171
30/01/2026	-9,28%	-6,36	62,20	65,00	60,50	66,00	1M	719
29/01/2026	0,54%	0,37	68,56	70,45	64,76	71,60	1M	247
28/01/2026	5,48%	3,54	68,19	67,80	66,52	68,96	2M	258
27/01/2026	0,45%	0,29	64,65	64,96	64,17	65,25	801K	67
26/01/2026	1,61%	1,02	64,36	65,19	63,89	65,42	432K	85
23/01/2026	1,28%	0,80	63,34	63,05	62,56	63,83	830K	2.237
22/01/2026	2,09%	1,28	62,54	61,26	61,24	62,59	255K	41
21/01/2026	1,51%	0,91	61,26	61,14	58,12	62,14	270K	75
20/01/2026	1,53%	0,91	60,35	60,55	60,02	60,99	464K	88
19/01/2026	2,32%	1,35	59,44	59,40	59,16	60,63	700K	515
16/01/2026	-0,56%	-0,33	58,09	58,93	57,54	61,34	397K	39
15/01/2026	-0,39%	-0,23	58,42	58,94	58,17	61,08	566K	124
14/01/2026	0,96%	0,56	58,65	58,88	58,56	58,91	269K	20
13/01/2026	-0,48%	-0,28	58,09	58,50	58,09	58,70	82K	30
12/01/2026	2,22%	1,27	58,37	58,41	58,19	58,70	663K	29
09/01/2026	-1,70%	-0,99	57,10	56,92	56,90	57,27	132K	23
08/01/2026	2,65%	1,50	58,09	56,38	55,85	58,09	79K	559
07/01/2026	-0,02%	-0,01	56,59	56,60	55,70	56,68	314K	27
06/01/2026	1,00%	0,56	56,60	56,61	56,23	56,94	182K	31
05/01/2026	2,49%	1,36	56,04	56,00	55,86	56,45	78K	19
02/01/2026	-0,65%	-0,36	54,68	55,60	54,68	55,60	42K	17
30/12/2025	0,57%	0,31	55,04	55,87	55,04	55,87	12K	8
29/12/2025	-4,13%	-2,36	54,73	56,65	54,59	56,65	812K	49
26/12/2025	0,49%	0,28	57,09	57,31	57,09	57,71	113K	21
23/12/2025	1,27%	0,71	56,81	56,94	56,02	56,94	146K	20
22/12/2025	2,19%	1,20	56,10	56,02	55,85	56,11	144K	27
19/12/2025	0,18%	0,10	54,90	54,80	54,72	55,04	143K	19
18/12/2025	-0,05%	-0,03	54,80	54,83	54,59	55,26	7K	14
17/12/2025	1,13%	0,61	54,83	54,73	54,73	54,92	48K	6
16/12/2025	-0,22%	-0,12	54,22	54,44	54,22	54,76	64K	9
15/12/2025	0,30%	0,16	54,34	54,70	54,18	54,80	4K	11
12/12/2025	-1,08%	-0,59	54,18	54,85	54,00	55,51	20K	15
11/12/2025	2,87%	1,53	54,77	53,24	53,13	54,77	294K	171
10/12/2025	0,38%	0,20	53,24	52,87	52,87	53,45	23K	12
09/12/2025	0,59%	0,31	53,04	52,96	52,87	53,04	189K	9
08/12/2025	-0,17%	-0,09	52,73	52,99	52,73	53,22	260K	15
05/12/2025	-0,43%	-0,23	52,82	53,55	52,82	53,55	55K	6
04/12/2025	0,34%	0,18	53,05	53,00	52,69	53,05	62K	12
03/12/2025	0,21%	0,11	52,87	53,14	52,80	53,83	173K	17
02/12/2025	-0,86%	-0,46	52,76	53,08	52,60	53,09	63K	16
01/12/2025	0,70%	0,37	53,22	53,80	53,18	53,80	14K	22
28/11/2025	0,51%	0,27	52,85	52,85	52,80	52,85	37K	9
27/11/2025	0,19%	0,10	52,58	53,01	52,20	53,01	58K	22
26/11/2025	1,22%	0,63	52,48	52,28	52,28	52,48	48K	11
25/11/2025	0,10%	0,05	51,85	52,42	51,84	52,42	177K	24
24/11/2025	0,80%	0,41	51,80	51,40	51,01	52,79	487K	73
21/11/2025	0,23%	0,12	51,39	51,27	51,19	52,00	24K	15
19/11/2025	0,14%	0,07	51,27	52,04	51,24	52,04	264K	21
18/11/2025	1,19%	0,60	51,20	50,98	50,98	52,00	78K	116
17/11/2025	-1,27%	-0,65	50,60	51,20	50,45	51,27	21K	28
14/11/2025	-1,61%	-0,84	51,25	52,31	51,17	52,39	285K	65
13/11/2025	-2,89%	-1,55	52,09	54,70	51,07	54,70	673K	107
12/11/2025	3,29%	1,71	53,64	52,09	51,88	54,00	36K	24
11/11/2025	-1,52%	-0,80	51,93	62,99	51,26	62,99	51K	24
10/11/2025	4,73%	2,38	52,73	51,14	51,14	52,73	46K	11
07/11/2025	1,04%	0,52	50,35	50,00	50,00	50,53	27K	5
06/11/2025	-	-	49,83	50,22	49,81	60,00	5K	11

Date,Open,High,Low,Close,Volume
02-Mar-26,68.20,69.79,67.34,67.90,423638
27-Feb-26,66.40,66.92,66.40,66.92,195197
26-Feb-26,65.73,66.38,65.54,66.00,213068
25-Feb-26,65.68,66.91,65.68,65.73,713229
24-Feb-26,65.50,65.74,64.63,65.67,155265
23-Feb-26,65.45,67.49,65.45,66.35,529675
20-Feb-26,63.41,64.80,63.41,64.80,164564
19-Feb-26,62.92,64.48,62.92,63.69,611765
18-Feb-26,64.40,64.40,63.23,63.38,778555
13-Feb-26,63.66,64.12,62.90,64.10,1526521
12-Feb-26,64.73,65.82,62.22,62.58,664504
11-Feb-26,64.78,65.00,64.11,64.73,461143
10-Feb-26,64.34,64.81,63.20,64.13,293217
09-Feb-26,63.58,65.24,63.46,64.50,127257
06-Feb-26,62.59,63.51,62.24,62.95,5022911
05-Feb-26,61.49,63.00,60.99,61.14,6022732
04-Feb-26,63.42,64.76,61.50,62.76,702157
03-Feb-26,62.65,63.41,62.11,62.80,439084
02-Feb-26,61.24,61.24,58.74,59.33,802051
30-Jan-26,65.00,66.00,60.50,62.20,1381286
29-Jan-26,70.45,71.60,64.76,68.56,1175243
28-Jan-26,67.80,68.96,66.52,68.19,1500175
27-Jan-26,64.96,65.25,64.17,64.65,801341
26-Jan-26,65.19,65.42,63.89,64.36,431755
23-Jan-26,63.05,63.83,62.56,63.34,829857
22-Jan-26,61.26,62.59,61.24,62.54,254601
21-Jan-26,61.14,62.14,58.12,61.26,269656
20-Jan-26,60.55,60.99,60.02,60.35,463842
19-Jan-26,59.40,60.63,59.16,59.44,700264
16-Jan-26,58.93,61.34,57.54,58.09,397316
15-Jan-26,58.94,61.08,58.17,58.42,566480
14-Jan-26,58.88,58.91,58.56,58.65,268628
13-Jan-26,58.50,58.70,58.09,58.09,81855
12-Jan-26,58.41,58.70,58.19,58.37,662565
09-Jan-26,56.92,57.27,56.90,57.10,132399
08-Jan-26,56.38,58.09,55.85,58.09,79470
07-Jan-26,56.60,56.68,55.70,56.59,313729
06-Jan-26,56.61,56.94,56.23,56.60,181605
05-Jan-26,56.00,56.45,55.86,56.04,78206
02-Jan-26,55.60,55.60,54.68,54.68,41958
30-Dec-25,55.87,55.87,55.04,55.04,12122
29-Dec-25,56.65,56.65,54.59,54.73,812457
26-Dec-25,57.31,57.71,57.09,57.09,113318
23-Dec-25,56.94,56.94,56.02,56.81,145965
22-Dec-25,56.02,56.11,55.85,56.10,143717
19-Dec-25,54.80,55.04,54.72,54.90,143172
18-Dec-25,54.83,55.26,54.59,54.80,6975
17-Dec-25,54.73,54.92,54.73,54.83,47682
16-Dec-25,54.44,54.76,54.22,54.22,63535
15-Dec-25,54.70,54.80,54.18,54.34,3697
12-Dec-25,54.85,55.51,54.00,54.18,20038
11-Dec-25,53.24,54.77,53.13,54.77,293567
10-Dec-25,52.87,53.45,52.87,53.24,23012
09-Dec-25,52.96,53.04,52.87,53.04,189000
08-Dec-25,52.99,53.22,52.73,52.73,260450
05-Dec-25,53.55,53.55,52.82,52.82,55254
04-Dec-25,53.00,53.05,52.69,53.05,61508
03-Dec-25,53.14,53.83,52.80,52.87,172749
02-Dec-25,53.08,53.09,52.60,52.76,63241
01-Dec-25,53.80,53.80,53.18,53.22,13611
28-Nov-25,52.85,52.85,52.80,52.85,37293
27-Nov-25,53.01,53.01,52.20,52.58,57954
26-Nov-25,52.28,52.48,52.28,52.48,48330
25-Nov-25,52.42,52.42,51.84,51.85,176857
24-Nov-25,51.40,52.79,51.01,51.80,486695
21-Nov-25,51.27,52.00,51.19,51.39,24492
19-Nov-25,52.04,52.04,51.24,51.27,264242
18-Nov-25,50.98,52.00,50.98,51.20,77982
17-Nov-25,51.20,51.27,50.45,50.60,21044
14-Nov-25,52.31,52.39,51.17,51.25,285476
13-Nov-25,54.70,54.70,51.07,52.09,672766
12-Nov-25,52.09,54.00,51.88,53.64,36075
11-Nov-25,62.99,62.99,51.26,51.93,50517
10-Nov-25,51.14,52.73,51.14,52.73,46189
07-Nov-25,50.00,50.53,50.00,50.35,26712
06-Nov-25,50.22,60.00,49.81,49.83,4970

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GLDI11