Cotação atual, histórico e gráfico do papel: GLDX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/06/2025 | 1,30% | 1,15 | 89,69 | 90,47 | 89,35 | 90,62 | 162K | 209 |
| 12/06/2025 | 1,36% | 1,19 | 88,54 | 88,98 | 87,37 | 88,98 | 47K | 42 |
| 11/06/2025 | -0,07% | -0,06 | 87,35 | 88,24 | 86,03 | 88,24 | 132K | 98 |
| 10/06/2025 | 0,16% | 0,14 | 87,41 | 87,39 | 87,03 | 87,67 | 121K | 759 |
| 09/06/2025 | 0,33% | 0,29 | 87,27 | 86,98 | 86,98 | 87,73 | 56K | 47 |
| 06/06/2025 | -1,60% | -1,41 | 86,98 | 88,39 | 86,86 | 88,49 | 99K | 42 |
| 05/06/2025 | -1,57% | -1,41 | 88,39 | 90,69 | 88,11 | 90,69 | 96K | 56 |
|
|
| 04/06/2025 | 0,77% | 0,69 | 89,80 | 89,20 | 88,98 | 90,34 | 1M | 51 |
| 03/06/2025 | -1,51% | -1,37 | 89,11 | 90,80 | 88,55 | 90,80 | 91K | 113 |
| 02/06/2025 | 1,66% | 1,48 | 90,48 | 89,56 | 89,47 | 90,86 | 83K | 81 |
| 30/05/2025 | 0,36% | 0,32 | 89,00 | 88,25 | 88,25 | 89,00 | 3M | 122 |
| 29/05/2025 | 0,15% | 0,13 | 88,68 | 88,10 | 88,10 | 88,96 | 15M | 905 |
| 28/05/2025 | 0,61% | 0,54 | 88,55 | 88,05 | 87,76 | 88,90 | 85K | 225 |
| 27/05/2025 | -2,20% | -1,98 | 88,01 | 87,90 | 86,16 | 88,27 | 143K | 138 |
| 26/05/2025 | 0,53% | 0,47 | 89,99 | 89,80 | 87,00 | 89,99 | 88K | 117 |
| 23/05/2025 | 1,92% | 1,69 | 89,52 | 89,25 | 89,25 | 90,41 | 86K | 150 |
| 22/05/2025 | -0,54% | -0,48 | 87,83 | 87,81 | 86,93 | 88,22 | 909K | 1.845 |
| 21/05/2025 | 0,20% | 0,18 | 88,31 | 88,65 | 88,03 | 88,65 | 46K | 83 |
| 20/05/2025 | 2,24% | 1,93 | 88,13 | 86,66 | 86,65 | 88,25 | 284K | 1.257 |
| 19/05/2025 | 0,98% | 0,84 | 86,20 | 87,40 | 85,89 | 87,40 | 98K | 160 |
| 16/05/2025 | -1,43% | -1,24 | 85,36 | 84,44 | 84,44 | 85,75 | 236K | 395 |
| 15/05/2025 | 2,74% | 2,31 | 86,60 | 84,29 | 84,29 | 86,60 | 246K | 755 |
| 14/05/2025 | -1,98% | -1,70 | 84,29 | 85,38 | 83,98 | 85,38 | 2M | 518 |
| 13/05/2025 | -0,90% | -0,78 | 85,99 | 86,22 | 85,60 | 86,99 | 307K | 1.113 |
| 12/05/2025 | -2,25% | -2,00 | 86,77 | 86,70 | 85,84 | 87,18 | 309K | 337 |
| 09/05/2025 | 0,54% | 0,48 | 88,77 | 88,60 | 88,60 | 89,29 | 145K | 178 |
| 08/05/2025 | -3,41% | -3,12 | 88,29 | 90,68 | 87,98 | 90,68 | 340K | 388 |
| 07/05/2025 | -0,89% | -0,82 | 91,41 | 91,56 | 91,33 | 92,06 | 407K | 350 |
| 06/05/2025 | 3,22% | 2,88 | 92,23 | 89,61 | 89,61 | 92,23 | 3M | 175 |
| 05/05/2025 | 3,61% | 3,11 | 89,35 | 88,01 | 88,01 | 89,58 | 334K | 603 |
| 02/05/2025 | -2,26% | -1,99 | 86,24 | 86,58 | 85,98 | 87,31 | 285K | 254 |
| 30/04/2025 | -0,29% | -0,26 | 88,23 | 86,58 | 86,21 | 88,82 | 538K | 584 |
| 29/04/2025 | -1,19% | -1,07 | 88,49 | 88,50 | 87,77 | 88,70 | 2M | 590 |
| 28/04/2025 | 0,95% | 0,84 | 89,56 | 89,00 | 87,74 | 89,56 | 4M | 477 |
| 25/04/2025 | -1,05% | -0,94 | 88,72 | 89,19 | 87,72 | 89,78 | 2M | 962 |
| 24/04/2025 | 0,82% | 0,73 | 89,66 | 88,50 | 87,50 | 89,66 | 382K | 306 |
| 23/04/2025 | -2,56% | -2,34 | 88,93 | 90,10 | 87,28 | 90,10 | 3M | 1.403 |
| 22/04/2025 | 0,30% | 0,27 | 91,27 | 92,68 | 90,99 | 93,59 | 3M | 2.098 |
| 17/04/2025 | -1,78% | -1,65 | 91,00 | 92,65 | 90,39 | 92,65 | 997K | 1.218 |
| 16/04/2025 | 2,84% | 2,56 | 92,65 | 91,15 | 91,15 | 93,32 | 3M | 1.089 |
| 15/04/2025 | 1,48% | 1,31 | 90,09 | 88,78 | 88,78 | 90,09 | 2M | 1.631 |
| 14/04/2025 | -0,90% | -0,81 | 88,78 | 89,59 | 87,80 | 89,59 | 328K | 208 |
| 11/04/2025 | 1,47% | 1,30 | 89,59 | 88,36 | 88,36 | 90,54 | 793K | 362 |
| 10/04/2025 | 3,44% | 2,94 | 88,29 | 86,99 | 86,69 | 89,09 | 3M | 223 |
| 09/04/2025 | 1,19% | 1,00 | 85,35 | 86,10 | 84,64 | 89,33 | 6M | 425 |
| 08/04/2025 | 1,61% | 1,34 | 84,35 | 83,01 | 82,00 | 84,95 | 367K | 249 |
| 07/04/2025 | -0,86% | -0,72 | 83,01 | 83,74 | 82,41 | 85,24 | 81K | 78 |
| 04/04/2025 | 1,45% | 1,20 | 83,73 | 83,15 | 82,74 | 85,88 | 5M | 713 |
| 03/04/2025 | -6,53% | -5,77 | 82,53 | 90,00 | 81,78 | 90,00 | 6M | 252 |
| 02/04/2025 | 5,40% | 4,52 | 88,30 | 84,58 | 83,35 | 88,30 | 122K | 41 |
| 01/04/2025 | -0,61% | -0,51 | 83,78 | 84,29 | 83,26 | 84,71 | 5M | 172 |
| 31/03/2025 | - | - | 84,29 | 84,85 | 83,89 | 84,85 | 26K | 18 |
Date,Open,High,Low,Close,Volume
13-Jun-25,90.47,90.62,89.35,89.69,161653
12-Jun-25,88.98,88.98,87.37,88.54,47290
11-Jun-25,88.24,88.24,86.03,87.35,132382
10-Jun-25,87.39,87.67,87.03,87.41,121025
09-Jun-25,86.98,87.73,86.98,87.27,56254
06-Jun-25,88.39,88.49,86.86,86.98,99301
05-Jun-25,90.69,90.69,88.11,88.39,96192
04-Jun-25,89.20,90.34,88.98,89.80,1337264
03-Jun-25,90.80,90.80,88.55,89.11,90984
02-Jun-25,89.56,90.86,89.47,90.48,83393
30-May-25,88.25,89.00,88.25,89.00,3049337
29-May-25,88.10,88.96,88.10,88.68,15100410
28-May-25,88.05,88.90,87.76,88.55,84937
27-May-25,87.90,88.27,86.16,88.01,142633
26-May-25,89.80,89.99,87.00,89.99,87687
23-May-25,89.25,90.41,89.25,89.52,86370
22-May-25,87.81,88.22,86.93,87.83,909253
21-May-25,88.65,88.65,88.03,88.31,45742
20-May-25,86.66,88.25,86.65,88.13,283813
19-May-25,87.40,87.40,85.89,86.20,98370
16-May-25,84.44,85.75,84.44,85.36,235791
15-May-25,84.29,86.60,84.29,86.60,246077
14-May-25,85.38,85.38,83.98,84.29,2183537
13-May-25,86.22,86.99,85.60,85.99,307038
12-May-25,86.70,87.18,85.84,86.77,308645
09-May-25,88.60,89.29,88.60,88.77,144670
08-May-25,90.68,90.68,87.98,88.29,340175
07-May-25,91.56,92.06,91.33,91.41,407037
06-May-25,89.61,92.23,89.61,92.23,2763861
05-May-25,88.01,89.58,88.01,89.35,333604
02-May-25,86.58,87.31,85.98,86.24,284741
30-Apr-25,86.58,88.82,86.21,88.23,537918
29-Apr-25,88.50,88.70,87.77,88.49,1812863
28-Apr-25,89.00,89.56,87.74,89.56,4441354
25-Apr-25,89.19,89.78,87.72,88.72,1726342
24-Apr-25,88.50,89.66,87.50,89.66,382024
23-Apr-25,90.10,90.10,87.28,88.93,3289221
22-Apr-25,92.68,93.59,90.99,91.27,3403460
17-Apr-25,92.65,92.65,90.39,91.00,997039
16-Apr-25,91.15,93.32,91.15,92.65,2816437
15-Apr-25,88.78,90.09,88.78,90.09,2185116
14-Apr-25,89.59,89.59,87.80,88.78,328266
11-Apr-25,88.36,90.54,88.36,89.59,792701
10-Apr-25,86.99,89.09,86.69,88.29,2983251
09-Apr-25,86.10,89.33,84.64,85.35,6223629
08-Apr-25,83.01,84.95,82.00,84.35,367233
07-Apr-25,83.74,85.24,82.41,83.01,80659
04-Apr-25,83.15,85.88,82.74,83.73,5075447
03-Apr-25,90.00,90.00,81.78,82.53,5774651
02-Apr-25,84.58,88.30,83.35,88.30,121958
01-Apr-25,84.29,84.71,83.26,83.78,5116695
31-Mar-25,84.85,84.85,83.89,84.29,25540
*exoneração de responsabilidade e termos de uso