Cotação atual, histórico e gráfico do papel: GOLB11

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 GOLB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/03/2026	-1,24%	-1,55	123,53	125,22	123,53	126,70	4M	51
12/03/2026	-1,63%	-2,07	125,08	126,40	124,97	127,29	212K	138
11/03/2026	-0,13%	-0,16	127,15	128,78	126,77	128,78	3M	23
10/03/2026	0,97%	1,22	127,31	127,87	127,17	128,86	1M	33
09/03/2026	-0,20%	-0,25	126,09	126,84	124,02	126,84	195K	35
06/03/2026	1,07%	1,34	126,34	126,24	124,52	128,44	334K	1.335
05/03/2026	-0,69%	-0,87	125,00	125,37	124,35	127,55	6M	44

04/03/2026	0,77%	0,96	125,87	126,03	125,29	127,85	433K	50
03/03/2026	-4,43%	-5,79	124,91	128,20	123,60	129,24	645K	998
02/03/2026	1,26%	1,63	130,70	132,89	129,07	132,90	1M	70
27/02/2026	1,46%	1,86	129,07	126,52	125,63	129,07	20M	45
26/02/2026	0,76%	0,96	127,21	127,52	126,10	127,52	117K	25
25/02/2026	0,11%	0,14	126,25	127,37	126,25	128,53	142K	35
24/02/2026	-1,61%	-2,06	126,11	126,89	124,74	126,89	26M	98
23/02/2026	2,63%	3,29	128,17	126,82	126,16	128,17	532K	97
20/02/2026	2,11%	2,58	124,88	123,13	122,30	125,17	9M	52
19/02/2026	0,25%	0,30	122,30	122,00	121,49	123,26	5M	162
18/02/2026	-0,97%	-1,20	122,00	123,73	121,80	123,73	62K	36
13/02/2026	2,17%	2,62	123,20	121,58	121,50	123,51	58K	31
12/02/2026	-3,19%	-3,97	120,58	125,29	119,70	125,29	334K	100
11/02/2026	1,14%	1,40	124,55	124,39	123,30	125,73	5M	1.044
10/02/2026	-0,84%	-1,04	123,15	122,06	122,06	124,49	349K	988
09/02/2026	2,48%	3,01	124,19	122,50	122,35	124,29	292K	71
06/02/2026	3,11%	3,65	121,18	118,91	118,91	122,13	281K	50
05/02/2026	-2,71%	-3,27	117,53	119,00	117,53	119,87	604K	209
04/02/2026	-0,05%	-0,06	120,80	123,69	119,69	124,27	2M	2.351
03/02/2026	5,62%	6,43	120,86	119,50	119,13	121,82	224K	80
02/02/2026	-3,78%	-4,50	114,43	117,45	111,00	117,45	981K	134
30/01/2026	-9,83%	-12,97	118,93	126,60	115,02	129,00	3M	1.352
29/01/2026	0,78%	1,02	131,90	136,89	124,36	136,90	970K	199
28/01/2026	5,68%	7,04	130,88	128,48	127,46	131,65	2M	477
27/01/2026	0,32%	0,39	123,84	124,70	123,45	126,50	2M	163
26/01/2026	1,19%	1,45	123,45	123,76	122,44	125,61	334K	93
23/01/2026	1,49%	1,79	122,00	121,42	120,38	122,00	8M	133
22/01/2026	1,99%	2,35	120,21	118,55	117,80	120,32	5M	54
21/01/2026	1,50%	1,74	117,86	118,80	116,42	119,18	477K	71
20/01/2026	1,23%	1,41	116,12	116,16	115,06	116,39	4M	187
19/01/2026	2,63%	2,94	114,71	113,76	113,76	122,68	5M	664
16/01/2026	-0,39%	-0,44	111,77	113,16	110,92	113,16	126K	18
15/01/2026	-0,57%	-0,64	112,21	113,29	111,91	113,29	3M	136
14/01/2026	0,95%	1,06	112,85	113,85	112,26	114,75	1M	133
13/01/2026	-0,22%	-0,25	111,79	111,10	111,10	113,16	1M	57
12/01/2026	2,00%	2,20	112,04	111,17	111,16	112,57	155K	26
09/01/2026	0,79%	0,86	109,84	110,07	109,14	110,20	50K	24
08/01/2026	0,48%	0,52	108,98	107,89	107,85	109,16	122K	25
07/01/2026	-0,89%	-0,97	108,46	109,71	107,18	109,71	107K	26
06/01/2026	1,32%	1,43	109,43	109,27	108,64	109,67	237K	31
05/01/2026	2,71%	2,85	108,00	108,16	107,20	108,91	616K	123
02/01/2026	-0,54%	-0,57	105,15	107,58	105,15	108,44	136K	21
30/12/2025	0,27%	0,28	105,72	107,59	105,72	108,44	43K	21
29/12/2025	-4,54%	-5,02	105,44	109,92	105,01	110,93	543K	143
26/12/2025	1,06%	1,16	110,46	110,32	110,05	111,20	48K	23
23/12/2025	1,21%	1,31	109,30	108,51	108,16	109,30	81K	16
22/12/2025	2,18%	2,30	107,99	106,53	106,53	108,05	52K	12
19/12/2025	0,33%	0,35	105,69	105,64	105,44	105,81	26K	13
18/12/2025	-0,20%	-0,21	105,34	105,60	105,07	106,43	2M	119
17/12/2025	1,00%	1,05	105,55	105,50	105,06	105,65	21K	8
16/12/2025	-0,11%	-0,12	104,50	105,00	104,03	105,60	8K	10
15/12/2025	0,51%	0,53	104,62	105,18	104,62	105,29	23K	11
12/12/2025	0,34%	0,35	104,09	105,02	104,09	105,60	126K	17
11/12/2025	1,18%	1,21	103,74	102,44	102,44	104,02	233K	16
10/12/2025	0,29%	0,30	102,53	102,05	101,71	102,53	62K	8
09/12/2025	0,83%	0,84	102,23	101,49	101,37	102,30	281K	18
08/12/2025	-0,30%	-0,31	101,39	102,54	101,39	102,55	423K	19
05/12/2025	-0,30%	-0,31	101,70	102,64	101,70	103,30	25K	13
04/12/2025	0,23%	0,23	102,01	102,06	101,48	102,06	15K	8
03/12/2025	0,12%	0,12	101,78	102,24	101,78	102,90	24K	11
02/12/2025	-0,78%	-0,80	101,66	102,87	100,74	102,87	147K	29
01/12/2025	0,27%	0,28	102,46	102,88	102,19	104,42	39K	11
28/11/2025	1,29%	1,30	102,18	101,73	101,72	102,18	14K	5
27/11/2025	-0,16%	-0,16	100,88	101,75	100,52	102,44	78K	14
26/11/2025	0,75%	0,75	101,04	100,56	100,55	102,72	78K	32
25/11/2025	-0,13%	-0,13	100,29	100,99	99,60	102,00	113K	60
24/11/2025	1,02%	1,01	100,42	99,00	99,00	100,42	224K	15
21/11/2025	0,40%	0,40	99,41	98,80	98,79	99,41	2K	8
19/11/2025	0,07%	0,07	99,01	100,29	98,64	100,38	154K	47
18/11/2025	1,12%	1,10	98,94	98,82	96,13	99,07	4K	12
17/11/2025	-1,55%	-1,54	97,84	98,84	97,34	99,03	680K	25
14/11/2025	-1,84%	-1,86	99,38	101,50	98,85	101,50	2M	95
13/11/2025	-2,31%	-2,39	101,24	100,10	99,51	103,50	4M	79
12/11/2025	3,04%	3,06	103,63	101,58	100,00	103,71	75K	20
11/11/2025	-1,04%	-1,06	100,57	103,99	99,71	103,99	41K	11
10/11/2025	4,33%	4,22	101,63	98,99	98,99	102,22	84K	47
07/11/2025	1,16%	1,12	97,41	97,56	96,29	98,04	127K	100
06/11/2025	-1,78%	-1,75	96,29	98,37	95,80	98,37	168K	59
05/11/2025	1,48%	1,43	98,04	96,68	96,68	98,04	4K	9
04/11/2025	-0,61%	-0,59	96,61	97,30	96,20	98,03	87K	28
03/11/2025	0,25%	0,24	97,20	98,18	97,08	98,18	2K	7
31/10/2025	-1,15%	-1,13	96,96	97,75	96,80	98,82	20K	14
30/10/2025	2,92%	2,78	98,09	98,98	96,76	98,98	25K	16
29/10/2025	-0,32%	-0,31	95,31	104,49	95,21	104,50	281K	45
28/10/2025	-1,22%	-1,18	95,62	100,00	95,00	100,00	67K	22
27/10/2025	-2,58%	-2,56	96,80	101,01	96,48	105,30	189K	59
24/10/2025	-	-	99,36	99,44	99,36	102,00	114K	12

Date,Open,High,Low,Close,Volume
13-Mar-26,125.22,126.70,123.53,123.53,4032422
12-Mar-26,126.40,127.29,124.97,125.08,212236
11-Mar-26,128.78,128.78,126.77,127.15,2571351
10-Mar-26,127.87,128.86,127.17,127.31,1312784
09-Mar-26,126.84,126.84,124.02,126.09,195133
06-Mar-26,126.24,128.44,124.52,126.34,333765
05-Mar-26,125.37,127.55,124.35,125.00,6370932
04-Mar-26,126.03,127.85,125.29,125.87,433277
03-Mar-26,128.20,129.24,123.60,124.91,644619
02-Mar-26,132.89,132.90,129.07,130.70,1005975
27-Feb-26,126.52,129.07,125.63,129.07,20197374
26-Feb-26,127.52,127.52,126.10,127.21,117156
25-Feb-26,127.37,128.53,126.25,126.25,141744
24-Feb-26,126.89,126.89,124.74,126.11,25891314
23-Feb-26,126.82,128.17,126.16,128.17,532194
20-Feb-26,123.13,125.17,122.30,124.88,9057730
19-Feb-26,122.00,123.26,121.49,122.30,4958504
18-Feb-26,123.73,123.73,121.80,122.00,61656
13-Feb-26,121.58,123.51,121.50,123.20,57508
12-Feb-26,125.29,125.29,119.70,120.58,334072
11-Feb-26,124.39,125.73,123.30,124.55,5203264
10-Feb-26,122.06,124.49,122.06,123.15,349073
09-Feb-26,122.50,124.29,122.35,124.19,291820
06-Feb-26,118.91,122.13,118.91,121.18,280651
05-Feb-26,119.00,119.87,117.53,117.53,603771
04-Feb-26,123.69,124.27,119.69,120.80,2393063
03-Feb-26,119.50,121.82,119.13,120.86,224273
02-Feb-26,117.45,117.45,111.00,114.43,981439
30-Jan-26,126.60,129.00,115.02,118.93,2983521
29-Jan-26,136.89,136.90,124.36,131.90,970447
28-Jan-26,128.48,131.65,127.46,130.88,1509002
27-Jan-26,124.70,126.50,123.45,123.84,2465476
26-Jan-26,123.76,125.61,122.44,123.45,333709
23-Jan-26,121.42,122.00,120.38,122.00,7930217
22-Jan-26,118.55,120.32,117.80,120.21,5138366
21-Jan-26,118.80,119.18,116.42,117.86,476502
20-Jan-26,116.16,116.39,115.06,116.12,4173299
19-Jan-26,113.76,122.68,113.76,114.71,5043105
16-Jan-26,113.16,113.16,110.92,111.77,126470
15-Jan-26,113.29,113.29,111.91,112.21,2925627
14-Jan-26,113.85,114.75,112.26,112.85,1298817
13-Jan-26,111.10,113.16,111.10,111.79,1142595
12-Jan-26,111.17,112.57,111.16,112.04,154763
09-Jan-26,110.07,110.20,109.14,109.84,49529
08-Jan-26,107.89,109.16,107.85,108.98,122372
07-Jan-26,109.71,109.71,107.18,108.46,107215
06-Jan-26,109.27,109.67,108.64,109.43,237271
05-Jan-26,108.16,108.91,107.20,108.00,616113
02-Jan-26,107.58,108.44,105.15,105.15,135813
30-Dec-25,107.59,108.44,105.72,105.72,43234
29-Dec-25,109.92,110.93,105.01,105.44,543462
26-Dec-25,110.32,111.20,110.05,110.46,48013
23-Dec-25,108.51,109.30,108.16,109.30,80654
22-Dec-25,106.53,108.05,106.53,107.99,51695
19-Dec-25,105.64,105.81,105.44,105.69,25579
18-Dec-25,105.60,106.43,105.07,105.34,1704404
17-Dec-25,105.50,105.65,105.06,105.55,21161
16-Dec-25,105.00,105.60,104.03,104.50,7575
15-Dec-25,105.18,105.29,104.62,104.62,22990
12-Dec-25,105.02,105.60,104.09,104.09,126285
11-Dec-25,102.44,104.02,102.44,103.74,232512
10-Dec-25,102.05,102.53,101.71,102.53,62236
09-Dec-25,101.49,102.30,101.37,102.23,281447
08-Dec-25,102.54,102.55,101.39,101.39,422927
05-Dec-25,102.64,103.30,101.70,101.70,25070
04-Dec-25,102.06,102.06,101.48,102.01,15402
03-Dec-25,102.24,102.90,101.78,101.78,24051
02-Dec-25,102.87,102.87,100.74,101.66,146916
01-Dec-25,102.88,104.42,102.19,102.46,39213
28-Nov-25,101.73,102.18,101.72,102.18,13840
27-Nov-25,101.75,102.44,100.52,100.88,77790
26-Nov-25,100.56,102.72,100.55,101.04,77872
25-Nov-25,100.99,102.00,99.60,100.29,112930
24-Nov-25,99.00,100.42,99.00,100.42,224074
21-Nov-25,98.80,99.41,98.79,99.41,2078
19-Nov-25,100.29,100.38,98.64,99.01,154010
18-Nov-25,98.82,99.07,96.13,98.94,3752
17-Nov-25,98.84,99.03,97.34,97.84,680453
14-Nov-25,101.50,101.50,98.85,99.38,1592295
13-Nov-25,100.10,103.50,99.51,101.24,4026353
12-Nov-25,101.58,103.71,100.00,103.63,75374
11-Nov-25,103.99,103.99,99.71,100.57,40697
10-Nov-25,98.99,102.22,98.99,101.63,83878
07-Nov-25,97.56,98.04,96.29,97.41,126843
06-Nov-25,98.37,98.37,95.80,96.29,167696
05-Nov-25,96.68,98.04,96.68,98.04,4282
04-Nov-25,97.30,98.03,96.20,96.61,86704
03-Nov-25,98.18,98.18,97.08,97.20,2442
31-Oct-25,97.75,98.82,96.80,96.96,20217
30-Oct-25,98.98,98.98,96.76,98.09,25367
29-Oct-25,104.49,104.50,95.21,95.31,281456
28-Oct-25,100.00,100.00,95.00,95.62,67461
27-Oct-25,101.01,105.30,96.48,96.80,189101
24-Oct-25,99.44,102.00,99.36,99.36,114183

*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: GOLB11