ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: GOLD11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/03/2025-0,11%-0,0218,0718,1517,9818,1812M5.394
20/03/20250,33%0,0618,0918,0517,9918,129M2.665
19/03/2025-0,06%-0,0118,0318,1017,8718,1821M6.656
18/03/20250,95%0,1718,0418,1217,9818,1529M3.825
17/03/2025-0,39%-0,0717,8717,9717,8018,0826M8.661
14/03/2025-0,99%-0,1817,9418,0517,8718,1226M61.719
13/03/20251,68%0,3018,1217,9417,9118,1814M22.285
12/03/20250,28%0,0517,8217,8417,7317,9413M24.411
11/03/20250,57%0,1017,7717,7617,7017,8816M6.351
10/03/20250,11%0,0217,6717,6517,5617,7719M27.151
07/03/20250,46%0,0817,6517,6417,5517,7212M9.031
06/03/2025-0,34%-0,0617,5717,6017,3717,6930M9.005
05/03/20250,23%0,0417,6317,7517,5917,8420M1.918
28/02/20250,23%0,0417,5917,5517,3417,6522M4.324
27/02/2025-1,18%-0,2117,5517,6417,4817,7012M2.694
26/02/20251,14%0,2017,7617,5617,4817,7916M7.645
25/02/2025-1,62%-0,2917,5617,9017,4417,9020M13.750
24/02/20251,25%0,2217,8517,6817,6017,897M6.252
21/02/20250,46%0,0817,6317,6117,4817,6920M3.986
20/02/2025-0,34%-0,0617,5517,6117,5017,6925M3.203
19/02/20250,74%0,1317,6117,5617,4417,6211M15.788
18/02/20250,46%0,0817,4817,4317,4017,5822M3.080
17/02/20250,99%0,1717,4017,2317,2217,5112M12.600
14/02/2025-2,60%-0,4617,2317,6717,1817,6732M9.262
13/02/20251,03%0,1817,6917,6017,5617,7322M2.873
12/02/20250,00%0,0017,5117,4917,3317,5524M21.781
11/02/2025-0,62%-0,1117,5117,6217,4917,6442M10.079
10/02/20251,15%0,2017,6217,5717,5217,6819M2.716
07/02/20250,99%0,1717,4217,2917,2417,4633M3.368
06/02/2025-0,92%-0,1617,2517,4117,1617,5243M3.242
05/02/20251,40%0,2417,4117,3517,3217,5016M3.607
04/02/20250,06%0,0117,1717,1917,0817,2733M6.835
03/02/20250,00%0,0017,1617,1717,1417,5342M14.969
31/01/2025-0,35%-0,0617,1617,2217,0517,2636M20.129
30/01/20251,71%0,2917,2217,1717,1017,2440M8.187
29/01/2025-0,41%-0,0716,9316,9616,8117,0012M18.897
28/01/20250,18%0,0317,0017,0516,9117,0642M61.739
27/01/2025-1,28%-0,2216,9717,2516,8817,2539M15.085
24/01/20250,64%0,1117,1917,1717,0817,269M4.003
23/01/2025-0,52%-0,0917,0817,1617,0017,1912M10.537
22/01/2025-0,87%-0,1517,1717,3517,1017,3912M3.129
21/01/20250,70%0,1217,3217,2617,2017,3614M2.916
20/01/20250,00%0,0017,2017,2117,0717,296M4.753
17/01/2025-0,12%-0,0217,2017,2117,1517,3221M5.962
16/01/20251,29%0,2217,2217,0717,0017,3010M2.552
15/01/20250,06%0,0117,0017,0016,9417,1312M5.158
14/01/2025-0,18%-0,0316,9917,0616,9217,0812M5.305
13/01/2025-1,28%-0,2217,0217,1216,9717,209M10.023
10/01/20251,29%0,2217,2417,1116,9817,3220M2.632
09/01/2025-0,29%-0,0517,0217,1517,0217,205M2.501
08/01/20250,77%0,1317,0717,0016,9817,1710M1.794
07/01/20250,24%0,0416,9416,9616,8117,0318M3.662
06/01/2025-1,23%-0,2116,9017,0016,8217,0717M5.971
03/01/2025-0,18%-0,0317,1117,2117,0417,2112M4.978
02/01/20251,48%0,2517,1417,1517,0517,2413M5.945
30/12/2024-0,59%-0,1016,8916,9916,8317,0510M1.800
27/12/2024-0,47%-0,0816,9917,0616,9717,119M1.573
26/12/20240,65%0,1117,0717,0216,9117,1411M2.300
23/12/20241,37%0,2316,9616,8116,8116,9818M2.829
20/12/20240,06%0,0116,7316,7116,5516,8313M21.972
19/12/2024-1,88%-0,3216,7217,1416,6117,2729M7.734
18/12/20240,53%0,0917,0417,0016,9917,2431M13.520
17/12/2024-0,59%-0,1016,9517,0516,8717,2219M7.919
16/12/20241,49%0,2517,0516,8316,8317,1028M4.344
13/12/2024-0,18%-0,0316,8016,9116,7716,9815M2.797
12/12/2024-1,00%-0,1716,8316,8116,6917,0517M2.591
11/12/2024-0,53%-0,0917,0017,1616,9617,3021M2.965
10/12/20240,77%0,1317,0916,9616,9617,1612M1.938
09/12/20240,83%0,1416,9616,8816,7817,0718M9.682
06/12/20241,51%0,2516,8216,6216,5016,8919M3.288
05/12/2024-1,25%-0,2116,5716,6316,4616,7211M3.269
04/12/20240,12%0,0216,7816,7516,7516,898M2.635
03/12/2024-0,18%-0,0316,7616,8516,7516,959M4.980
02/12/20240,72%0,1216,7916,6216,6216,8913M3.390
29/11/20240,73%0,1216,6716,7616,5817,0614M9.759
28/11/20240,91%0,1516,5516,4116,3216,557M7.670
27/11/20242,18%0,3516,4016,1616,1016,4460M10.784
26/11/20240,44%0,0716,0516,0015,9416,1110M1.783
25/11/2024-3,03%-0,5015,9816,3615,9116,3823M6.480
22/11/20241,10%0,1816,4816,4216,4016,5623M4.069
21/11/20242,13%0,3416,3016,2516,2216,3622M48.722
19/11/20241,27%0,2015,9615,9215,8716,0620M5.464
18/11/20240,96%0,1515,7615,6315,6315,848M5.366
14/11/2024-0,38%-0,0615,6115,5515,4115,6531M18.836
13/11/20240,00%0,0015,6715,6915,6515,8514M14.265
12/11/2024-0,95%-0,1515,6715,7815,6115,8144M14.513
11/11/2024-1,92%-0,3115,8216,1315,7716,1529M16.573
08/11/2024-0,12%-0,0216,1316,1916,1216,3828M4.596
07/11/20242,02%0,3216,1515,9115,8416,2319M11.452
06/11/2024-4,35%-0,7215,8316,2115,8316,3353M25.609
05/11/2024-0,42%-0,0716,5516,6316,5016,7024M3.815
04/11/2024-1,25%-0,2116,6216,7616,5316,7927M10.607
01/11/20240,96%0,1616,8316,7116,7116,8926M45.381
31/10/2024-1,13%-0,1916,6716,8316,5416,8517M11.702
30/10/20240,54%0,0916,8616,8316,7916,9123M40.142
29/10/20242,13%0,3516,7716,5016,4916,8023M11.040
28/10/2024-0,06%-0,0116,4216,4216,3416,4718M29.650
25/10/20240,98%0,1616,4316,3416,2616,4620M6.241
24/10/20240,18%0,0316,2716,3916,2316,4814M12.420
23/10/2024-1,22%-0,2016,2416,5016,2016,5019M9.588
22/10/20241,17%0,1916,4416,3716,3116,5128M12.420
21/10/2024-0,06%-0,0116,2516,4616,2516,5219M13.573
18/10/20241,63%0,2616,2616,1316,0416,3118M6.087
17/10/20240,63%0,1016,0016,0015,9316,0812M2.442
16/10/20240,70%0,1115,9015,9415,7916,0815M3.711
15/10/20241,48%0,2315,7915,6815,5615,8514M2.830
14/10/2024-0,51%-0,0815,5615,7215,4815,7423M4.685
11/10/20241,36%0,2115,6415,5015,4615,7815M20.997
10/10/20240,78%0,1215,4315,3715,3115,4612M1.978
09/10/20240,59%0,0915,3115,2215,2015,3216M2.653
08/10/20240,00%0,0015,2215,2715,1315,316M1.273
07/10/20240,13%0,0215,2215,1415,1215,276M2.323
04/10/2024-0,85%-0,1315,2015,3715,1515,3815M7.132
03/10/20240,92%0,1415,3315,2415,2115,3517M25.324
02/10/2024-0,39%-0,0615,1915,1715,0915,2213M13.674
01/10/20241,33%0,2015,2515,1515,1215,3924M2.821
30/09/2024-0,53%-0,0815,0515,0615,0115,128M1.233
27/09/2024-0,92%-0,1415,1315,2615,0815,3411M1.745
26/09/2024-0,13%-0,0215,2715,3515,1715,3612M1.674
25/09/20240,26%0,0415,2915,2915,2315,4211M1.461
24/09/20240,07%0,0115,2515,1715,0415,2615M8.972
23/09/20240,26%0,0415,2415,3015,2115,3816M26.048
20/09/20242,98%0,4415,2014,8914,8915,2529M96.817
19/09/20241,03%0,1514,7614,7414,5814,7611M2.079
18/09/2024-1,35%-0,2014,6114,9014,6114,9116M2.629
17/09/2024-0,87%-0,1314,8114,9414,7614,9615M2.241
16/09/2024-1,13%-0,1714,9415,1314,9115,1612M1.558
13/09/20240,07%0,0115,1115,1815,0215,2419M2.576
12/09/20241,21%0,1815,1014,9514,9215,2014M24.200
11/09/2024-0,13%-0,0214,9214,9414,8014,978M4.004
10/09/20241,77%0,2614,9414,7014,7014,988M1.203
09/09/20240,00%0,0014,6814,7314,6414,8211M2.585
06/09/2024-0,34%-0,0514,6814,7414,5914,776M1.500
05/09/2024--14,7314,9114,6914,9118M6.958


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito