Cotação atual, histórico e gráfico do papel: GLDX11

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 GLDX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	-1,87%	-1,94	101,60	103,20	100,43	103,20	404K	337
13/11/2025	-0,69%	-0,72	103,54	105,55	102,95	105,60	983K	2.778
12/11/2025	1,97%	2,01	104,26	102,43	101,57	107,00	1M	127
11/11/2025	-0,12%	-0,12	102,25	103,00	101,29	103,00	475K	305
10/11/2025	1,98%	1,99	102,37	101,39	101,26	102,79	261K	123
07/11/2025	0,39%	0,39	100,38	100,98	99,71	101,26	4M	243
06/11/2025	-0,26%	-0,26	99,99	100,25	99,89	101,59	2M	275

05/11/2025	0,39%	0,39	100,25	101,08	99,94	101,35	11M	2.477
04/11/2025	-1,03%	-1,04	99,86	100,90	99,61	101,56	8M	1.061
03/11/2025	-0,34%	-0,34	100,90	100,31	99,87	101,50	150K	103
31/10/2025	-0,57%	-0,58	101,24	102,35	100,46	102,35	119K	60
30/10/2025	2,55%	2,53	101,82	99,29	99,29	102,54	111K	101
29/10/2025	-0,37%	-0,37	99,29	100,63	98,96	101,92	166K	143
28/10/2025	-0,95%	-0,96	99,66	100,00	98,53	100,00	298K	1.679
27/10/2025	-3,19%	-3,32	100,62	102,33	100,30	103,35	145K	120
24/10/2025	-0,35%	-0,36	103,94	103,75	103,46	104,65	120K	68
23/10/2025	0,37%	0,38	104,30	104,50	104,18	105,12	423K	113
22/10/2025	0,00%	0,00	103,92	102,60	101,81	105,23	324K	387
21/10/2025	-5,93%	-6,55	103,92	107,00	102,54	107,00	567K	1.091
20/10/2025	3,18%	3,40	110,47	110,00	106,96	110,63	17M	4.089
17/10/2025	-2,77%	-3,05	107,07	110,12	106,79	110,90	1M	282
16/10/2025	1,94%	2,10	110,12	108,40	108,12	110,12	515K	157
15/10/2025	1,50%	1,60	108,02	107,49	107,01	108,02	2M	186
14/10/2025	1,06%	1,12	106,42	106,86	105,84	107,91	441K	1.489
13/10/2025	1,33%	1,38	105,30	104,01	104,00	105,60	308K	146
10/10/2025	3,64%	3,65	103,92	100,01	100,01	105,43	319K	211
09/10/2025	-1,24%	-1,26	100,27	101,92	99,30	102,80	2M	1.077
08/10/2025	1,47%	1,47	101,53	101,08	100,12	102,10	365K	125
07/10/2025	1,27%	1,25	100,06	100,00	99,20	100,33	203K	194
06/10/2025	1,45%	1,41	98,81	98,30	98,00	99,88	226K	86
03/10/2025	0,73%	0,71	97,40	97,31	96,88	98,28	2M	171
02/10/2025	-0,12%	-0,12	96,69	96,78	96,12	97,83	465K	748
01/10/2025	0,30%	0,29	96,81	97,35	96,50	97,35	120K	164
30/09/2025	0,81%	0,78	96,52	95,56	95,28	96,52	263K	136
29/09/2025	1,30%	1,23	95,74	96,00	94,95	96,80	286K	82
26/09/2025	0,36%	0,34	94,51	94,50	94,36	95,11	133K	180
25/09/2025	0,87%	0,81	94,17	93,50	93,49	94,72	1M	118
24/09/2025	-0,05%	-0,05	93,36	93,43	93,11	94,10	133K	216
23/09/2025	-0,63%	-0,59	93,41	94,14	93,04	95,20	2M	1.250
22/09/2025	2,03%	1,87	94,00	92,68	92,68	94,15	2M	166
19/09/2025	0,93%	0,85	92,13	90,90	90,21	92,25	174K	67
18/09/2025	0,27%	0,25	91,28	91,03	90,33	91,28	158K	62
17/09/2025	-0,91%	-0,84	91,03	92,04	90,81	92,25	1M	123
16/09/2025	-0,25%	-0,23	91,87	92,13	91,71	92,46	369K	177
15/09/2025	0,47%	0,43	92,10	91,63	91,59	92,17	142K	65
12/09/2025	-0,52%	-0,48	91,67	92,16	91,66	92,99	187K	142
11/09/2025	-0,17%	-0,16	92,15	92,71	91,75	92,71	103K	48
10/09/2025	-0,74%	-0,69	92,31	93,01	92,01	94,04	349K	83
09/09/2025	0,15%	0,14	93,00	93,69	92,53	94,46	289K	1.486
08/09/2025	1,50%	1,37	92,86	91,40	91,40	93,07	1M	110
05/09/2025	0,62%	0,56	91,49	89,93	89,93	91,55	148K	71
04/09/2025	-0,51%	-0,47	90,93	91,49	90,66	91,50	420K	67
03/09/2025	0,37%	0,34	91,40	91,11	90,11	91,90	3M	390
02/09/2025	3,09%	2,73	91,06	89,76	89,71	91,13	1M	79
01/09/2025	0,31%	0,27	88,33	88,51	88,06	90,00	92K	89
29/08/2025	1,03%	0,90	88,06	87,19	87,16	91,70	124K	202
28/08/2025	0,74%	0,64	87,16	86,10	85,41	87,20	867K	59
27/08/2025	-0,16%	-0,14	86,52	86,60	85,83	86,79	156K	34
26/08/2025	1,07%	0,92	86,66	86,00	85,74	86,85	76K	554
25/08/2025	-0,37%	-0,32	85,74	86,45	85,74	86,45	44K	45
22/08/2025	0,05%	0,04	86,06	85,94	85,51	86,09	81K	74
21/08/2025	-0,26%	-0,22	86,02	86,31	84,79	86,70	70K	68
20/08/2025	0,54%	0,46	86,24	85,78	85,78	87,38	179K	120
19/08/2025	0,66%	0,56	85,78	85,22	85,22	86,06	120K	758
18/08/2025	0,47%	0,40	85,22	85,60	84,70	86,29	49K	62
15/08/2025	-0,29%	-0,25	84,82	85,30	84,63	85,30	113K	53
14/08/2025	-0,34%	-0,29	85,07	85,36	84,78	85,36	84K	52
13/08/2025	0,64%	0,54	85,36	85,42	85,00	85,45	83K	63
12/08/2025	-1,21%	-1,04	84,82	86,15	84,82	86,15	808K	162
11/08/2025	-1,28%	-1,11	85,86	86,54	85,58	86,54	435K	81
08/08/2025	0,25%	0,22	86,97	86,50	86,26	87,30	58K	75
07/08/2025	0,06%	0,05	86,75	87,35	86,45	88,22	106K	396
06/08/2025	-1,00%	-0,88	86,70	87,28	86,50	87,58	559K	185
05/08/2025	0,09%	0,08	87,58	87,76	87,31	87,91	4M	1.284
04/08/2025	0,10%	0,09	87,50	87,06	87,06	87,80	43K	142
01/08/2025	0,78%	0,68	87,41	88,73	86,10	88,73	59K	33
31/07/2025	0,91%	0,78	86,73	87,13	86,57	87,54	74K	165
30/07/2025	-1,40%	-1,22	85,95	87,16	85,80	87,59	53K	192
29/07/2025	-0,14%	-0,12	87,17	87,46	86,93	88,00	129K	415
28/07/2025	-0,16%	-0,14	87,29	87,13	86,95	87,68	94K	30
25/07/2025	-0,18%	-0,16	87,43	87,54	86,78	87,56	82K	39
24/07/2025	-0,67%	-0,59	87,59	87,95	87,39	87,95	75K	31
23/07/2025	-2,01%	-1,81	88,18	89,99	86,78	89,99	830K	101
22/07/2025	0,89%	0,79	89,99	88,42	88,42	90,01	46K	263
21/07/2025	1,26%	1,11	89,20	88,09	88,09	89,20	2M	40
18/07/2025	0,97%	0,85	88,09	87,42	86,85	88,35	80K	25
17/07/2025	-0,48%	-0,42	87,24	86,80	86,80	87,50	84K	54
16/07/2025	0,57%	0,50	87,66	87,20	87,20	89,98	49K	26
15/07/2025	-0,95%	-0,84	87,16	88,69	87,12	88,69	2M	326
14/07/2025	0,33%	0,29	88,00	88,40	87,46	88,40	48K	23
11/07/2025	1,04%	0,90	87,71	86,93	86,93	88,99	59K	147
10/07/2025	0,95%	0,82	86,81	87,01	86,46	87,05	60K	46
09/07/2025	1,45%	1,23	85,99	84,76	84,28	86,00	76K	225
08/07/2025	-1,56%	-1,34	84,76	86,03	84,57	86,31	655K	132
07/07/2025	1,02%	0,87	86,10	84,20	84,20	88,60	4M	328
04/07/2025	0,38%	0,32	85,23	84,94	83,84	85,90	36K	102
03/07/2025	-0,94%	-0,81	84,91	85,40	83,51	85,80	68K	55
02/07/2025	-0,19%	-0,16	85,72	86,59	85,50	86,60	10K	9
01/07/2025	1,59%	1,34	85,88	85,93	84,77	86,40	74K	146
27/06/2025	-2,07%	-1,79	84,54	85,08	83,70	85,08	55K	111
26/06/2025	-1,09%	-0,95	86,33	86,50	85,84	86,51	55K	48
25/06/2025	0,72%	0,62	87,28	86,62	86,40	88,06	73K	49
24/06/2025	-0,97%	-0,85	86,66	86,28	85,31	86,66	3M	143
23/06/2025	-0,21%	-0,18	87,51	87,69	87,43	88,68	206K	163
20/06/2025	0,47%	0,41	87,69	86,99	86,81	87,73	103K	38
18/06/2025	-0,51%	-0,45	87,28	88,07	87,26	88,34	133K	200
17/06/2025	0,22%	0,19	87,73	87,50	86,52	88,25	240K	716
16/06/2025	-2,40%	-2,15	87,54	89,51	87,54	89,51	274K	66
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	-	-	88,77	88,60	88,60	89,29	145K	178

Date,Open,High,Low,Close,Volume
14-Nov-25,103.20,103.20,100.43,101.60,403685
13-Nov-25,105.55,105.60,102.95,103.54,982786
12-Nov-25,102.43,107.00,101.57,104.26,1332216
11-Nov-25,103.00,103.00,101.29,102.25,474538
10-Nov-25,101.39,102.79,101.26,102.37,261356
07-Nov-25,100.98,101.26,99.71,100.38,3899394
06-Nov-25,100.25,101.59,99.89,99.99,1905237
05-Nov-25,101.08,101.35,99.94,100.25,11197097
04-Nov-25,100.90,101.56,99.61,99.86,8402208
03-Nov-25,100.31,101.50,99.87,100.90,149970
31-Oct-25,102.35,102.35,100.46,101.24,119287
30-Oct-25,99.29,102.54,99.29,101.82,111448
29-Oct-25,100.63,101.92,98.96,99.29,165765
28-Oct-25,100.00,100.00,98.53,99.66,297710
27-Oct-25,102.33,103.35,100.30,100.62,144952
24-Oct-25,103.75,104.65,103.46,103.94,119624
23-Oct-25,104.50,105.12,104.18,104.30,422895
22-Oct-25,102.60,105.23,101.81,103.92,323813
21-Oct-25,107.00,107.00,102.54,103.92,567204
20-Oct-25,110.00,110.63,106.96,110.47,17344440
17-Oct-25,110.12,110.90,106.79,107.07,1442987
16-Oct-25,108.40,110.12,108.12,110.12,514826
15-Oct-25,107.49,108.02,107.01,108.02,2158420
14-Oct-25,106.86,107.91,105.84,106.42,441320
13-Oct-25,104.01,105.60,104.00,105.30,308313
10-Oct-25,100.01,105.43,100.01,103.92,318909
09-Oct-25,101.92,102.80,99.30,100.27,1970758
08-Oct-25,101.08,102.10,100.12,101.53,365216
07-Oct-25,100.00,100.33,99.20,100.06,203457
06-Oct-25,98.30,99.88,98.00,98.81,226409
03-Oct-25,97.31,98.28,96.88,97.40,2220606
02-Oct-25,96.78,97.83,96.12,96.69,465295
01-Oct-25,97.35,97.35,96.50,96.81,120262
30-Sep-25,95.56,96.52,95.28,96.52,263294
29-Sep-25,96.00,96.80,94.95,95.74,285591
26-Sep-25,94.50,95.11,94.36,94.51,132870
25-Sep-25,93.50,94.72,93.49,94.17,1244447
24-Sep-25,93.43,94.10,93.11,93.36,132879
23-Sep-25,94.14,95.20,93.04,93.41,1793620
22-Sep-25,92.68,94.15,92.68,94.00,1657480
19-Sep-25,90.90,92.25,90.21,92.13,173777
18-Sep-25,91.03,91.28,90.33,91.28,157525
17-Sep-25,92.04,92.25,90.81,91.03,1048386
16-Sep-25,92.13,92.46,91.71,91.87,369240
15-Sep-25,91.63,92.17,91.59,92.10,142409
12-Sep-25,92.16,92.99,91.66,91.67,186521
11-Sep-25,92.71,92.71,91.75,92.15,102576
10-Sep-25,93.01,94.04,92.01,92.31,349199
09-Sep-25,93.69,94.46,92.53,93.00,289028
08-Sep-25,91.40,93.07,91.40,92.86,1155761
05-Sep-25,89.93,91.55,89.93,91.49,148091
04-Sep-25,91.49,91.50,90.66,90.93,419980
03-Sep-25,91.11,91.90,90.11,91.40,3347655
02-Sep-25,89.76,91.13,89.71,91.06,1017379
01-Sep-25,88.51,90.00,88.06,88.33,92259
29-Aug-25,87.19,91.70,87.16,88.06,123660
28-Aug-25,86.10,87.20,85.41,87.16,867369
27-Aug-25,86.60,86.79,85.83,86.52,156335
26-Aug-25,86.00,86.85,85.74,86.66,76490
25-Aug-25,86.45,86.45,85.74,85.74,43958
22-Aug-25,85.94,86.09,85.51,86.06,81288
21-Aug-25,86.31,86.70,84.79,86.02,70462
20-Aug-25,85.78,87.38,85.78,86.24,179046
19-Aug-25,85.22,86.06,85.22,85.78,120203
18-Aug-25,85.60,86.29,84.70,85.22,49154
15-Aug-25,85.30,85.30,84.63,84.82,113175
14-Aug-25,85.36,85.36,84.78,85.07,84421
13-Aug-25,85.42,85.45,85.00,85.36,83037
12-Aug-25,86.15,86.15,84.82,84.82,807517
11-Aug-25,86.54,86.54,85.58,85.86,434802
08-Aug-25,86.50,87.30,86.26,86.97,58304
07-Aug-25,87.35,88.22,86.45,86.75,106264
06-Aug-25,87.28,87.58,86.50,86.70,559450
05-Aug-25,87.76,87.91,87.31,87.58,3715582
04-Aug-25,87.06,87.80,87.06,87.50,42886
01-Aug-25,88.73,88.73,86.10,87.41,58866
31-Jul-25,87.13,87.54,86.57,86.73,74478
30-Jul-25,87.16,87.59,85.80,85.95,53230
29-Jul-25,87.46,88.00,86.93,87.17,128695
28-Jul-25,87.13,87.68,86.95,87.29,94436
25-Jul-25,87.54,87.56,86.78,87.43,82195
24-Jul-25,87.95,87.95,87.39,87.59,74767
23-Jul-25,89.99,89.99,86.78,88.18,830091
22-Jul-25,88.42,90.01,88.42,89.99,46273
21-Jul-25,88.09,89.20,88.09,89.20,2204378
18-Jul-25,87.42,88.35,86.85,88.09,80278
17-Jul-25,86.80,87.50,86.80,87.24,84101
16-Jul-25,87.20,89.98,87.20,87.66,49111
15-Jul-25,88.69,88.69,87.12,87.16,1656126
14-Jul-25,88.40,88.40,87.46,88.00,47794
11-Jul-25,86.93,88.99,86.93,87.71,59467
10-Jul-25,87.01,87.05,86.46,86.81,60176
09-Jul-25,84.76,86.00,84.28,85.99,75783
08-Jul-25,86.03,86.31,84.57,84.76,655459
07-Jul-25,84.20,88.60,84.20,86.10,3635874
04-Jul-25,84.94,85.90,83.84,85.23,36340
03-Jul-25,85.40,85.80,83.51,84.91,67614
02-Jul-25,86.59,86.60,85.50,85.72,10146
01-Jul-25,85.93,86.40,84.77,85.88,74439
27-Jun-25,85.08,85.08,83.70,84.54,55122
26-Jun-25,86.50,86.51,85.84,86.33,54895
25-Jun-25,86.62,88.06,86.40,87.28,72678
24-Jun-25,86.28,86.66,85.31,86.66,2946351
23-Jun-25,87.69,88.68,87.43,87.51,205627
20-Jun-25,86.99,87.73,86.81,87.69,102720
18-Jun-25,88.07,88.34,87.26,87.28,132779
17-Jun-25,87.50,88.25,86.52,87.73,240488
16-Jun-25,89.51,89.51,87.54,87.54,273757
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

*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: GLDX11