Cotação atual, histórico e gráfico do papel: GOLD11

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 GOLD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	1,27%	0,25	19,87	20,08	19,82	20,13	35M	15.515
12/06/2025	1,19%	0,23	19,62	19,58	19,54	19,71	17M	9.688
11/06/2025	0,05%	0,01	19,39	19,42	19,22	19,45	19M	3.820
10/06/2025	0,16%	0,03	19,38	19,35	19,28	19,47	20M	6.562
09/06/2025	0,31%	0,06	19,35	19,36	19,33	19,50	13M	7.462
06/06/2025	-1,63%	-0,32	19,29	19,61	19,29	19,69	21M	3.187
05/06/2025	-1,56%	-0,31	19,61	19,87	19,55	19,92	25M	4.339

04/06/2025	0,66%	0,13	19,92	19,80	19,74	19,99	15M	4.630
03/06/2025	-1,40%	-0,28	19,79	20,00	19,73	20,00	33M	11.370
02/06/2025	1,83%	0,36	20,07	19,90	19,84	20,12	48M	6.343
30/05/2025	0,20%	0,04	19,71	19,65	19,56	19,77	39M	3.490
29/05/2025	0,20%	0,04	19,67	19,69	19,54	19,69	16M	2.251
28/05/2025	0,62%	0,12	19,63	19,64	19,58	19,71	38M	4.681
27/05/2025	-2,21%	-0,44	19,51	19,54	19,41	19,63	37M	90.451
26/05/2025	0,61%	0,12	19,95	19,75	19,57	19,95	9M	3.242
23/05/2025	1,74%	0,34	19,83	19,95	19,83	20,12	26M	7.294
22/05/2025	-0,56%	-0,11	19,49	19,61	19,27	19,65	25M	3.796
21/05/2025	0,26%	0,05	19,60	19,59	19,52	19,70	34M	3.572
20/05/2025	2,30%	0,44	19,55	19,12	19,07	19,60	45M	21.703
19/05/2025	1,11%	0,21	19,11	19,17	19,01	19,20	32M	6.148
16/05/2025	-1,56%	-0,30	18,90	18,98	18,85	19,07	25M	4.291
15/05/2025	2,40%	0,45	19,20	18,77	18,71	19,23	31M	2.868
14/05/2025	-1,68%	-0,32	18,75	18,68	18,60	18,81	66M	5.912
13/05/2025	-0,88%	-0,17	19,07	19,24	19,02	19,24	34M	15.007
12/05/2025	-2,29%	-0,45	19,24	19,22	19,06	19,35	55M	10.762
09/05/2025	0,46%	0,09	19,69	19,71	19,66	19,77	13M	2.723
08/05/2025	-3,31%	-0,67	19,60	20,09	19,53	20,09	52M	6.770
07/05/2025	-0,78%	-0,16	20,27	20,30	20,22	20,39	15M	4.604
06/05/2025	3,08%	0,61	20,43	20,22	20,17	20,43	265M	34.067
05/05/2025	3,66%	0,70	19,82	19,42	19,42	19,86	20M	10.674
02/05/2025	-2,45%	-0,48	19,12	19,25	19,08	19,29	23M	6.770
30/04/2025	0,10%	0,02	19,60	19,51	19,51	19,72	20M	3.942
29/04/2025	-1,26%	-0,25	19,58	19,63	19,47	19,71	25M	7.500
28/04/2025	0,71%	0,14	19,83	19,59	19,45	19,89	32M	29.114
25/04/2025	-1,01%	-0,20	19,69	19,61	19,47	19,73	29M	14.106
24/04/2025	0,91%	0,18	19,89	19,91	19,67	19,91	30M	4.001
23/04/2025	-2,62%	-0,53	19,71	19,78	19,36	19,81	41M	10.162
22/04/2025	0,30%	0,06	20,24	20,63	20,21	20,82	62M	7.400
17/04/2025	-1,42%	-0,29	20,18	20,53	20,10	20,58	41M	3.564
16/04/2025	2,81%	0,56	20,47	20,38	20,23	20,58	49M	12.995
15/04/2025	1,37%	0,27	19,91	19,74	19,72	19,98	23M	3.577
14/04/2025	-1,06%	-0,21	19,64	19,62	19,36	19,74	35M	5.907
11/04/2025	1,38%	0,27	19,85	19,76	19,76	20,07	32M	8.275
10/04/2025	3,43%	0,65	19,58	19,38	19,11	19,75	38M	4.734
09/04/2025	1,07%	0,20	18,93	19,23	18,75	19,64	120M	78.766
08/04/2025	1,96%	0,36	18,73	18,50	18,48	18,83	74M	5.768
07/04/2025	-0,86%	-0,16	18,37	18,60	18,26	18,75	37M	6.367
04/04/2025	1,15%	0,21	18,53	18,40	18,29	18,63	51M	5.482
03/04/2025	-1,77%	-0,33	18,32	18,28	18,00	18,42	74M	9.600
02/04/2025	0,43%	0,08	18,65	18,62	18,54	18,70	21M	17.430
01/04/2025	-0,54%	-0,10	18,57	18,74	18,44	18,82	26M	8.840
31/03/2025	0,48%	0,09	18,67	18,80	18,65	18,89	36M	3.083
28/03/2025	0,98%	0,18	18,58	18,55	18,53	18,65	14M	9.933
27/03/2025	1,66%	0,30	18,40	18,30	18,26	18,45	21M	2.742
26/03/2025	0,22%	0,04	18,10	18,11	18,04	18,18	16M	13.344
25/03/2025	-0,28%	-0,05	18,06	18,10	17,98	18,18	18M	3.783
24/03/2025	0,22%	0,04	18,11	18,17	18,04	18,21	12M	2.660
21/03/2025	-0,11%	-0,02	18,07	18,15	17,98	18,18	12M	5.394
20/03/2025	0,33%	0,06	18,09	18,05	17,99	18,12	9M	2.665
19/03/2025	-0,06%	-0,01	18,03	18,10	17,87	18,18	21M	6.656
18/03/2025	0,95%	0,17	18,04	18,12	17,98	18,15	29M	3.825
17/03/2025	-0,39%	-0,07	17,87	17,97	17,80	18,08	26M	8.661
14/03/2025	-0,99%	-0,18	17,94	18,05	17,87	18,12	26M	61.719
13/03/2025	1,68%	0,30	18,12	17,94	17,91	18,18	14M	22.285
12/03/2025	0,28%	0,05	17,82	17,84	17,73	17,94	13M	24.411
11/03/2025	0,57%	0,10	17,77	17,76	17,70	17,88	16M	6.351
10/03/2025	0,11%	0,02	17,67	17,65	17,56	17,77	19M	27.151
07/03/2025	0,46%	0,08	17,65	17,64	17,55	17,72	12M	9.031
06/03/2025	-0,34%	-0,06	17,57	17,60	17,37	17,69	30M	9.005
05/03/2025	0,23%	0,04	17,63	17,75	17,59	17,84	20M	1.918
28/02/2025	0,23%	0,04	17,59	17,55	17,34	17,65	22M	4.324
27/02/2025	-1,18%	-0,21	17,55	17,64	17,48	17,70	12M	2.694
26/02/2025	1,14%	0,20	17,76	17,56	17,48	17,79	16M	7.645
25/02/2025	-1,62%	-0,29	17,56	17,90	17,44	17,90	20M	13.750
24/02/2025	1,25%	0,22	17,85	17,68	17,60	17,89	7M	6.252
21/02/2025	0,46%	0,08	17,63	17,61	17,48	17,69	20M	3.986
20/02/2025	-0,34%	-0,06	17,55	17,61	17,50	17,69	25M	3.203
19/02/2025	0,74%	0,13	17,61	17,56	17,44	17,62	11M	15.788
18/02/2025	0,46%	0,08	17,48	17,43	17,40	17,58	22M	3.080
17/02/2025	0,99%	0,17	17,40	17,23	17,22	17,51	12M	12.600
14/02/2025	-2,60%	-0,46	17,23	17,67	17,18	17,67	32M	9.262
13/02/2025	1,03%	0,18	17,69	17,60	17,56	17,73	22M	2.873
12/02/2025	0,00%	0,00	17,51	17,49	17,33	17,55	24M	21.781
11/02/2025	-0,62%	-0,11	17,51	17,62	17,49	17,64	42M	10.079
10/02/2025	1,15%	0,20	17,62	17,57	17,52	17,68	19M	2.716
07/02/2025	0,99%	0,17	17,42	17,29	17,24	17,46	33M	3.368
06/02/2025	-0,92%	-0,16	17,25	17,41	17,16	17,52	43M	3.242
05/02/2025	1,40%	0,24	17,41	17,35	17,32	17,50	16M	3.607
04/02/2025	0,06%	0,01	17,17	17,19	17,08	17,27	33M	6.835
03/02/2025	0,00%	0,00	17,16	17,17	17,14	17,53	42M	14.969
31/01/2025	-0,35%	-0,06	17,16	17,22	17,05	17,26	36M	20.129
30/01/2025	1,71%	0,29	17,22	17,17	17,10	17,24	40M	8.187
29/01/2025	-0,41%	-0,07	16,93	16,96	16,81	17,00	12M	18.897
28/01/2025	0,18%	0,03	17,00	17,05	16,91	17,06	42M	61.739
27/01/2025	-1,28%	-0,22	16,97	17,25	16,88	17,25	39M	15.085
24/01/2025	0,64%	0,11	17,19	17,17	17,08	17,26	9M	4.003
23/01/2025	-0,52%	-0,09	17,08	17,16	17,00	17,19	12M	10.537
22/01/2025	-0,87%	-0,15	17,17	17,35	17,10	17,39	12M	3.129
21/01/2025	0,70%	0,12	17,32	17,26	17,20	17,36	14M	2.916
20/01/2025	0,00%	0,00	17,20	17,21	17,07	17,29	6M	4.753
17/01/2025	-0,12%	-0,02	17,20	17,21	17,15	17,32	21M	5.962
16/01/2025	1,29%	0,22	17,22	17,07	17,00	17,30	10M	2.552
15/01/2025	0,06%	0,01	17,00	17,00	16,94	17,13	12M	5.158
14/01/2025	-0,18%	-0,03	16,99	17,06	16,92	17,08	12M	5.305
13/01/2025	-1,28%	-0,22	17,02	17,12	16,97	17,20	9M	10.023
10/01/2025	1,29%	0,22	17,24	17,11	16,98	17,32	20M	2.632
09/01/2025	-0,29%	-0,05	17,02	17,15	17,02	17,20	5M	2.501
08/01/2025	0,77%	0,13	17,07	17,00	16,98	17,17	10M	1.794
07/01/2025	0,24%	0,04	16,94	16,96	16,81	17,03	18M	3.662
06/01/2025	-1,23%	-0,21	16,90	17,00	16,82	17,07	17M	5.971
03/01/2025	-0,18%	-0,03	17,11	17,21	17,04	17,21	12M	4.978
02/01/2025	1,48%	0,25	17,14	17,15	17,05	17,24	13M	5.945
30/12/2024	-0,59%	-0,10	16,89	16,99	16,83	17,05	10M	1.800
27/12/2024	-0,47%	-0,08	16,99	17,06	16,97	17,11	9M	1.573
26/12/2024	0,65%	0,11	17,07	17,02	16,91	17,14	11M	2.300
23/12/2024	1,37%	0,23	16,96	16,81	16,81	16,98	18M	2.829
20/12/2024	0,06%	0,01	16,73	16,71	16,55	16,83	13M	21.972
19/12/2024	-1,88%	-0,32	16,72	17,14	16,61	17,27	29M	7.734
18/12/2024	0,53%	0,09	17,04	17,00	16,99	17,24	31M	13.520
17/12/2024	-0,59%	-0,10	16,95	17,05	16,87	17,22	19M	7.919
16/12/2024	1,49%	0,25	17,05	16,83	16,83	17,10	28M	4.344
13/12/2024	-0,18%	-0,03	16,80	16,91	16,77	16,98	15M	2.797
12/12/2024	-1,00%	-0,17	16,83	16,81	16,69	17,05	17M	2.591
11/12/2024	-0,53%	-0,09	17,00	17,16	16,96	17,30	21M	2.965
10/12/2024	0,77%	0,13	17,09	16,96	16,96	17,16	12M	1.938
09/12/2024	0,83%	0,14	16,96	16,88	16,78	17,07	18M	9.682
06/12/2024	1,51%	0,25	16,82	16,62	16,50	16,89	19M	3.288
05/12/2024	-1,25%	-0,21	16,57	16,63	16,46	16,72	11M	3.269
04/12/2024	0,12%	0,02	16,78	16,75	16,75	16,89	8M	2.635
03/12/2024	-0,18%	-0,03	16,76	16,85	16,75	16,95	9M	4.980
02/12/2024	0,72%	0,12	16,79	16,62	16,62	16,89	13M	3.390
29/11/2024	0,73%	0,12	16,67	16,76	16,58	17,06	14M	9.759
28/11/2024	0,91%	0,15	16,55	16,41	16,32	16,55	7M	7.670
27/11/2024	-	-	16,40	16,16	16,10	16,44	60M	10.784

Date,Open,High,Low,Close,Volume
13-Jun-25,20.08,20.13,19.82,19.87,35140622
12-Jun-25,19.58,19.71,19.54,19.62,17156040
11-Jun-25,19.42,19.45,19.22,19.39,19047825
10-Jun-25,19.35,19.47,19.28,19.38,19533014
09-Jun-25,19.36,19.50,19.33,19.35,12725813
06-Jun-25,19.61,19.69,19.29,19.29,21008747
05-Jun-25,19.87,19.92,19.55,19.61,25249198
04-Jun-25,19.80,19.99,19.74,19.92,14612900
03-Jun-25,20.00,20.00,19.73,19.79,33391579
02-Jun-25,19.90,20.12,19.84,20.07,48087615
30-May-25,19.65,19.77,19.56,19.71,38724422
29-May-25,19.69,19.69,19.54,19.67,15926002
28-May-25,19.64,19.71,19.58,19.63,38160629
27-May-25,19.54,19.63,19.41,19.51,37131240
26-May-25,19.75,19.95,19.57,19.95,8872795
23-May-25,19.95,20.12,19.83,19.83,25789350
22-May-25,19.61,19.65,19.27,19.49,25216718
21-May-25,19.59,19.70,19.52,19.60,33597459
20-May-25,19.12,19.60,19.07,19.55,44911536
19-May-25,19.17,19.20,19.01,19.11,31694850
16-May-25,18.98,19.07,18.85,18.90,24577480
15-May-25,18.77,19.23,18.71,19.20,30936106
14-May-25,18.68,18.81,18.60,18.75,65996731
13-May-25,19.24,19.24,19.02,19.07,34239557
12-May-25,19.22,19.35,19.06,19.24,54531409
09-May-25,19.71,19.77,19.66,19.69,12749975
08-May-25,20.09,20.09,19.53,19.60,52280572
07-May-25,20.30,20.39,20.22,20.27,15231733
06-May-25,20.22,20.43,20.17,20.43,264582699
05-May-25,19.42,19.86,19.42,19.82,20334901
02-May-25,19.25,19.29,19.08,19.12,23113400
30-Apr-25,19.51,19.72,19.51,19.60,20051998
29-Apr-25,19.63,19.71,19.47,19.58,25143933
28-Apr-25,19.59,19.89,19.45,19.83,32120924
25-Apr-25,19.61,19.73,19.47,19.69,28940751
24-Apr-25,19.91,19.91,19.67,19.89,29976659
23-Apr-25,19.78,19.81,19.36,19.71,40920808
22-Apr-25,20.63,20.82,20.21,20.24,62208357
17-Apr-25,20.53,20.58,20.10,20.18,41057512
16-Apr-25,20.38,20.58,20.23,20.47,48640506
15-Apr-25,19.74,19.98,19.72,19.91,23121741
14-Apr-25,19.62,19.74,19.36,19.64,35062151
11-Apr-25,19.76,20.07,19.76,19.85,31642433
10-Apr-25,19.38,19.75,19.11,19.58,37812405
09-Apr-25,19.23,19.64,18.75,18.93,120018785
08-Apr-25,18.50,18.83,18.48,18.73,73886530
07-Apr-25,18.60,18.75,18.26,18.37,36998897
04-Apr-25,18.40,18.63,18.29,18.53,50568146
03-Apr-25,18.28,18.42,18.00,18.32,74374263
02-Apr-25,18.62,18.70,18.54,18.65,21403441
01-Apr-25,18.74,18.82,18.44,18.57,25773756
31-Mar-25,18.80,18.89,18.65,18.67,35606805
28-Mar-25,18.55,18.65,18.53,18.58,13606567
27-Mar-25,18.30,18.45,18.26,18.40,21130328
26-Mar-25,18.11,18.18,18.04,18.10,15533842
25-Mar-25,18.10,18.18,17.98,18.06,18262399
24-Mar-25,18.17,18.21,18.04,18.11,12349644
21-Mar-25,18.15,18.18,17.98,18.07,12028011
20-Mar-25,18.05,18.12,17.99,18.09,9228644
19-Mar-25,18.10,18.18,17.87,18.03,21166615
18-Mar-25,18.12,18.15,17.98,18.04,28706818
17-Mar-25,17.97,18.08,17.80,17.87,25971352
14-Mar-25,18.05,18.12,17.87,17.94,25704153
13-Mar-25,17.94,18.18,17.91,18.12,14450033
12-Mar-25,17.84,17.94,17.73,17.82,12812249
11-Mar-25,17.76,17.88,17.70,17.77,16197429
10-Mar-25,17.65,17.77,17.56,17.67,19260147
07-Mar-25,17.64,17.72,17.55,17.65,12124026
06-Mar-25,17.60,17.69,17.37,17.57,29569709
05-Mar-25,17.75,17.84,17.59,17.63,19552512
28-Feb-25,17.55,17.65,17.34,17.59,22176007
27-Feb-25,17.64,17.70,17.48,17.55,12145130
26-Feb-25,17.56,17.79,17.48,17.76,15542963
25-Feb-25,17.90,17.90,17.44,17.56,20074955
24-Feb-25,17.68,17.89,17.60,17.85,6712499
21-Feb-25,17.61,17.69,17.48,17.63,20019855
20-Feb-25,17.61,17.69,17.50,17.55,24738140
19-Feb-25,17.56,17.62,17.44,17.61,10869330
18-Feb-25,17.43,17.58,17.40,17.48,21561370
17-Feb-25,17.23,17.51,17.22,17.40,12047153
14-Feb-25,17.67,17.67,17.18,17.23,31929126
13-Feb-25,17.60,17.73,17.56,17.69,21526891
12-Feb-25,17.49,17.55,17.33,17.51,23611404
11-Feb-25,17.62,17.64,17.49,17.51,41791366
10-Feb-25,17.57,17.68,17.52,17.62,19459090
07-Feb-25,17.29,17.46,17.24,17.42,33415240
06-Feb-25,17.41,17.52,17.16,17.25,43037373
05-Feb-25,17.35,17.50,17.32,17.41,15915118
04-Feb-25,17.19,17.27,17.08,17.17,32937882
03-Feb-25,17.17,17.53,17.14,17.16,42413547
31-Jan-25,17.22,17.26,17.05,17.16,35500550
30-Jan-25,17.17,17.24,17.10,17.22,40333657
29-Jan-25,16.96,17.00,16.81,16.93,11935842
28-Jan-25,17.05,17.06,16.91,17.00,41678446
27-Jan-25,17.25,17.25,16.88,16.97,38674664
24-Jan-25,17.17,17.26,17.08,17.19,8750665
23-Jan-25,17.16,17.19,17.00,17.08,12053969
22-Jan-25,17.35,17.39,17.10,17.17,12422355
21-Jan-25,17.26,17.36,17.20,17.32,13954628
20-Jan-25,17.21,17.29,17.07,17.20,5864570
17-Jan-25,17.21,17.32,17.15,17.20,21341895
16-Jan-25,17.07,17.30,17.00,17.22,10137108
15-Jan-25,17.00,17.13,16.94,17.00,12200152
14-Jan-25,17.06,17.08,16.92,16.99,12002219
13-Jan-25,17.12,17.20,16.97,17.02,8633709
10-Jan-25,17.11,17.32,16.98,17.24,20456627
09-Jan-25,17.15,17.20,17.02,17.02,5475846
08-Jan-25,17.00,17.17,16.98,17.07,9588953
07-Jan-25,16.96,17.03,16.81,16.94,17674866
06-Jan-25,17.00,17.07,16.82,16.90,16524655
03-Jan-25,17.21,17.21,17.04,17.11,11546056
02-Jan-25,17.15,17.24,17.05,17.14,12874240
30-Dec-24,16.99,17.05,16.83,16.89,9686608
27-Dec-24,17.06,17.11,16.97,16.99,9411650
26-Dec-24,17.02,17.14,16.91,17.07,10783136
23-Dec-24,16.81,16.98,16.81,16.96,18259449
20-Dec-24,16.71,16.83,16.55,16.73,13278403
19-Dec-24,17.14,17.27,16.61,16.72,28636031
18-Dec-24,17.00,17.24,16.99,17.04,30646976
17-Dec-24,17.05,17.22,16.87,16.95,19360642
16-Dec-24,16.83,17.10,16.83,17.05,27880836
13-Dec-24,16.91,16.98,16.77,16.80,15141057
12-Dec-24,16.81,17.05,16.69,16.83,17244452
11-Dec-24,17.16,17.30,16.96,17.00,20918775
10-Dec-24,16.96,17.16,16.96,17.09,12036014
09-Dec-24,16.88,17.07,16.78,16.96,17701751
06-Dec-24,16.62,16.89,16.50,16.82,19345178
05-Dec-24,16.63,16.72,16.46,16.57,10782908
04-Dec-24,16.75,16.89,16.75,16.78,8281720
03-Dec-24,16.85,16.95,16.75,16.76,8607780
02-Dec-24,16.62,16.89,16.62,16.79,13034418
29-Nov-24,16.76,17.06,16.58,16.67,13569966
28-Nov-24,16.41,16.55,16.32,16.55,6982256
27-Nov-24,16.16,16.44,16.10,16.40,60059637

*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: GOLD11