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
04/07/2022	-0,88%	-0,09	10,14	10,26	10,12	10,27	2M	727
01/07/2022	1,69%	0,17	10,23	10,06	9,98	10,24	9M	1.399
30/06/2022	-0,10%	-0,01	10,06	10,09	9,97	10,18	3M	2.198
29/06/2022	-1,27%	-0,13	10,07	10,20	10,03	10,20	7M	715
28/06/2022	0,49%	0,05	10,20	10,14	10,05	10,24	9M	4.405
27/06/2022	-0,59%	-0,06	10,15	10,27	10,06	10,27	10M	1.704
24/06/2022	0,49%	0,05	10,21	10,15	10,09	10,25	14M	2.313
23/06/2022	0,40%	0,04	10,16	10,11	10,05	10,18	9M	910
22/06/2022	0,80%	0,08	10,12	10,10	10,04	10,15	15M	1.834
21/06/2022	0,30%	0,03	10,04	10,06	10,01	10,09	9M	833
20/06/2022	-0,30%	-0,03	10,01	10,10	9,93	10,10	2M	2.449

17/06/2022	2,45%	0,24	10,04	9,97	9,96	10,09	12M	1.297
15/06/2022	-0,71%	-0,07	9,80	9,94	9,80	9,96	14M	4.311
14/06/2022	0,00%	0,00	9,87	9,86	9,79	9,95	11M	3.371
13/06/2022	-0,30%	-0,03	9,87	9,90	9,86	9,99	17M	3.236
10/06/2022	2,48%	0,24	9,90	9,69	9,61	9,98	29M	5.945
09/06/2022	0,00%	0,00	9,66	9,63	9,57	9,68	3M	988
08/06/2022	0,42%	0,04	9,66	9,67	9,57	9,69	3M	1.628
07/06/2022	2,78%	0,26	9,62	9,51	9,44	9,71	12M	3.141
06/06/2022	-0,53%	-0,05	9,36	9,42	9,33	9,43	8M	3.540
03/06/2022	-1,16%	-0,11	9,41	9,55	9,40	9,56	3M	912
02/06/2022	0,74%	0,07	9,52	9,44	9,42	9,57	5M	1.397
01/06/2022	1,83%	0,17	9,45	9,28	9,23	9,47	11M	1.992
31/05/2022	-0,43%	-0,04	9,28	9,35	9,22	9,35	10M	1.784
30/05/2022	-0,11%	-0,01	9,32	9,31	9,28	9,33	2M	1.486
27/05/2022	-0,85%	-0,08	9,33	9,42	9,31	9,46	5M	1.180
26/05/2022	-1,16%	-0,11	9,41	9,54	9,38	9,55	31M	1.538
25/05/2022	-0,73%	-0,07	9,52	9,59	9,48	9,64	7M	5.484
24/05/2022	1,05%	0,10	9,59	9,48	9,46	9,65	4M	1.252
23/05/2022	-0,84%	-0,08	9,49	9,51	9,42	9,55	5M	2.452
20/05/2022	-0,93%	-0,09	9,57	9,66	9,51	9,66	3M	1.055
19/05/2022	0,31%	0,03	9,66	9,63	9,56	9,73	13M	4.367
18/05/2022	0,73%	0,07	9,63	9,56	9,55	9,67	6M	1.532
17/05/2022	-2,65%	-0,26	9,56	9,73	9,54	9,77	14M	2.033
16/05/2022	0,82%	0,08	9,82	9,79	9,59	9,85	7M	1.520
13/05/2022	-2,40%	-0,24	9,74	9,96	9,71	9,97	11M	4.081
12/05/2022	-1,67%	-0,17	9,98	10,14	9,93	10,15	5M	1.244
11/05/2022	1,10%	0,11	10,15	10,07	10,00	10,15	4M	848
10/05/2022	-1,18%	-0,12	10,04	10,11	10,02	10,18	14M	2.071
09/05/2022	-0,10%	-0,01	10,16	10,18	10,10	10,23	15M	1.737
06/05/2022	1,50%	0,15	10,17	10,10	10,08	10,25	13M	10.495
05/05/2022	1,73%	0,17	10,02	10,02	9,95	10,10	19M	7.916
04/05/2022	-0,20%	-0,02	9,85	9,89	9,78	9,99	9M	1.268
03/05/2022	-1,79%	-0,18	9,87	10,03	9,85	10,04	12M	8.900
02/05/2022	0,60%	0,06	10,05	9,93	9,85	10,10	23M	4.876
29/04/2022	0,00%	0,00	9,99	9,97	9,93	10,09	7M	1.082
28/04/2022	0,20%	0,02	9,99	10,02	9,96	10,13	5M	4.297
27/04/2022	-1,09%	-0,11	9,97	10,06	9,91	10,10	18M	6.837
26/04/2022	2,44%	0,24	10,08	9,90	9,90	10,12	32M	4.496
25/04/2022	-0,40%	-0,04	9,84	9,73	9,73	9,98	27M	4.206
22/04/2022	2,70%	0,26	9,88	9,64	9,56	9,96	27M	1.832
20/04/2022	-0,62%	-0,06	9,62	9,70	9,58	9,71	8M	881
19/04/2022	-1,12%	-0,11	9,68	9,80	9,66	9,80	16M	2.195
18/04/2022	-0,51%	-0,05	9,79	9,94	9,79	9,97	9M	1.465
14/04/2022	-0,40%	-0,04	9,84	9,89	9,84	9,95	5M	1.224
13/04/2022	0,61%	0,06	9,88	9,83	9,80	9,92	5M	1.668
12/04/2022	0,82%	0,08	9,82	9,74	9,68	9,85	7M	1.329
11/04/2022	-0,31%	-0,03	9,74	9,83	9,70	9,88	8M	2.471
08/04/2022	0,31%	0,03	9,77	9,70	9,70	9,89	7M	1.456
07/04/2022	0,72%	0,07	9,74	9,68	9,65	9,84	7M	1.294
06/04/2022	1,36%	0,13	9,67	9,60	9,58	9,71	10M	1.584
05/04/2022	0,53%	0,05	9,54	9,52	9,50	9,63	12M	2.437
04/04/2022	-0,63%	-0,06	9,49	9,58	9,46	9,58	11M	3.841
01/04/2022	-2,85%	-0,28	9,55	9,74	9,54	9,80	19M	5.425
31/03/2022	-0,41%	-0,04	9,83	9,86	9,78	9,89	7M	2.500
30/03/2022	1,33%	0,13	9,87	9,78	9,72	9,88	6M	4.957
29/03/2022	-0,10%	-0,01	9,74	9,69	9,59	9,76	9M	4.206
28/03/2022	-1,42%	-0,14	9,75	9,87	9,75	9,95	12M	2.247
25/03/2022	-2,85%	-0,29	9,89	10,10	9,88	10,10	18M	4.434
24/03/2022	1,39%	0,14	10,18	10,00	9,97	10,18	8M	1.983
23/03/2022	-0,40%	-0,04	10,04	10,09	9,96	10,13	9M	2.768
22/03/2022	-1,27%	-0,13	10,08	10,15	10,03	10,16	7M	2.350
21/03/2022	-0,68%	-0,07	10,21	10,27	10,16	10,27	6M	3.455
18/03/2022	-1,15%	-0,12	10,28	10,43	10,25	10,48	6M	14.638
17/03/2022	-0,67%	-0,07	10,40	10,49	10,40	10,58	11M	1.447
16/03/2022	-0,66%	-0,07	10,47	10,54	10,37	10,55	14M	5.563
15/03/2022	-1,13%	-0,12	10,54	10,52	10,41	10,62	16M	2.747
14/03/2022	-0,56%	-0,06	10,66	10,70	10,54	10,71	19M	22.174
11/03/2022	0,19%	0,02	10,72	10,58	10,45	10,75	10M	7.654
10/03/2022	0,66%	0,07	10,70	10,76	10,65	10,86	9M	1.828
09/03/2022	-3,97%	-0,44	10,63	10,84	10,54	10,84	17M	2.613
08/03/2022	1,56%	0,17	11,07	10,92	10,86	11,23	23M	11.746
07/03/2022	2,64%	0,28	10,90	10,70	10,52	10,90	19M	5.004
04/03/2022	2,21%	0,23	10,62	10,45	10,45	10,69	14M	10.249
03/03/2022	-0,86%	-0,09	10,39	10,48	10,35	10,52	15M	65.028
02/03/2022	0,87%	0,09	10,48	10,55	10,45	10,69	15M	1.608
25/02/2022	0,29%	0,03	10,39	10,36	10,32	10,45	8M	2.375
24/02/2022	1,67%	0,17	10,36	10,65	10,22	10,82	40M	7.631
23/02/2022	-0,68%	-0,07	10,19	10,23	10,14	10,25	10M	1.696
22/02/2022	-3,66%	-0,39	10,26	10,48	10,21	10,48	11M	2.632
21/02/2022	2,31%	0,24	10,65	10,45	10,31	10,68	6M	2.446
18/02/2022	-0,86%	-0,09	10,41	10,44	10,31	10,50	5M	3.759
17/02/2022	2,54%	0,26	10,50	10,28	10,28	10,50	13M	4.566
16/02/2022	-0,19%	-0,02	10,24	10,25	10,21	10,28	3M	912
15/02/2022	-1,35%	-0,14	10,26	10,33	10,15	10,33	7M	2.894
14/02/2022	-0,48%	-0,05	10,40	10,42	10,31	10,45	8M	2.672
11/02/2022	2,05%	0,21	10,45	10,19	10,09	10,49	14M	3.538
10/02/2022	0,00%	0,00	10,24	10,24	10,13	10,25	5M	880
09/02/2022	-0,10%	-0,01	10,24	10,32	10,19	10,32	6M	3.344
08/02/2022	0,29%	0,03	10,25	10,17	10,17	10,29	6M	910
07/02/2022	-0,49%	-0,05	10,22	10,26	10,18	10,29	9M	2.640
04/02/2022	0,79%	0,08	10,27	10,19	10,18	10,30	5M	977
03/02/2022	0,30%	0,03	10,19	10,23	10,11	10,23	5M	1.957
02/02/2022	0,30%	0,03	10,16	10,15	10,13	10,25	7M	2.487
01/02/2022	-0,59%	-0,06	10,13	10,19	10,10	10,25	4M	10.257
31/01/2022	-0,78%	-0,08	10,19	10,30	10,12	10,30	10M	3.629
28/01/2022	-0,96%	-0,10	10,27	10,32	10,23	10,33	4M	2.322
27/01/2022	-1,71%	-0,18	10,37	10,44	10,25	10,44	8M	1.974
26/01/2022	-1,40%	-0,15	10,55	10,68	10,53	10,70	20M	2.241
25/01/2022	-0,74%	-0,08	10,70	10,78	10,70	10,86	18M	3.754
24/01/2022	1,22%	0,13	10,78	10,70	10,70	10,82	10M	1.400
21/01/2022	-0,37%	-0,04	10,65	10,70	10,57	10,75	4M	6.726
20/01/2022	-0,19%	-0,02	10,69	10,64	10,56	10,69	4M	1.198
19/01/2022	-0,65%	-0,07	10,71	10,88	10,66	10,88	4M	2.085
18/01/2022	-1,55%	-0,17	10,78	10,85	10,67	10,85	4M	1.113
17/01/2022	2,24%	0,24	10,95	10,65	10,65	10,95	3M	975
14/01/2022	-0,37%	-0,04	10,71	10,75	10,68	10,81	2M	1.011
13/01/2022	0,00%	0,00	10,75	10,75	10,66	10,80	2M	2.165
12/01/2022	-0,74%	-0,08	10,75	10,86	10,71	10,87	4M	11.995
11/01/2022	-0,64%	-0,07	10,83	10,89	10,80	10,91	2M	842
10/01/2022	0,55%	0,06	10,90	10,84	10,81	10,92	2M	1.128
07/01/2022	-0,09%	-0,01	10,84	10,90	10,76	10,94	10M	1.696
06/01/2022	-1,72%	-0,19	10,85	11,00	10,84	11,00	4M	2.973
05/01/2022	0,18%	0,02	11,04	11,04	10,99	11,10	2M	7.515
04/01/2022	0,92%	0,10	11,02	10,92	10,90	11,04	12M	3.592
03/01/2022	0,65%	0,07	10,92	10,89	10,84	10,96	8M	8.307
30/12/2021	-0,91%	-0,10	10,85	10,95	10,74	10,95	4M	2.373
29/12/2021	1,20%	0,13	10,95	10,80	10,78	10,96	8M	1.085
28/12/2021	-0,82%	-0,09	10,82	10,94	10,82	10,95	2M	1.000
27/12/2021	-0,46%	-0,05	10,91	10,96	10,86	11,01	9M	1.976
23/12/2021	0,64%	0,07	10,96	10,89	10,89	11,03	2M	1.127
22/12/2021	-0,64%	-0,07	10,89	10,96	10,89	11,00	3M	1.304
21/12/2021	0,09%	0,01	10,96	11,00	10,95	11,03	8M	3.046
20/12/2021	-	-	10,95	10,89	10,89	10,99	14M	1.413

Date,Open,High,Low,Close,Volume
04-Jul-22,10.26,10.27,10.12,10.14,1811734
01-Jul-22,10.06,10.24,9.98,10.23,9342746
30-Jun-22,10.09,10.18,9.97,10.06,3225649
29-Jun-22,10.20,10.20,10.03,10.07,6917670
28-Jun-22,10.14,10.24,10.05,10.20,9141550
27-Jun-22,10.27,10.27,10.06,10.15,10343676
24-Jun-22,10.15,10.25,10.09,10.21,13557703
23-Jun-22,10.11,10.18,10.05,10.16,8908152
22-Jun-22,10.10,10.15,10.04,10.12,14892891
21-Jun-22,10.06,10.09,10.01,10.04,9233509
20-Jun-22,10.10,10.10,9.93,10.01,2194445
17-Jun-22,9.97,10.09,9.96,10.04,11930704
15-Jun-22,9.94,9.96,9.80,9.80,13816535
14-Jun-22,9.86,9.95,9.79,9.87,10556450
13-Jun-22,9.90,9.99,9.86,9.87,16955609
10-Jun-22,9.69,9.98,9.61,9.90,28797449
09-Jun-22,9.63,9.68,9.57,9.66,3330512
08-Jun-22,9.67,9.69,9.57,9.66,2991902
07-Jun-22,9.51,9.71,9.44,9.62,11538494
06-Jun-22,9.42,9.43,9.33,9.36,8497008
03-Jun-22,9.55,9.56,9.40,9.41,3004264
02-Jun-22,9.44,9.57,9.42,9.52,4583024
01-Jun-22,9.28,9.47,9.23,9.45,10605557
31-May-22,9.35,9.35,9.22,9.28,10026098
30-May-22,9.31,9.33,9.28,9.32,1693516
27-May-22,9.42,9.46,9.31,9.33,5084105
26-May-22,9.54,9.55,9.38,9.41,31330355
25-May-22,9.59,9.64,9.48,9.52,7186421
24-May-22,9.48,9.65,9.46,9.59,4121331
23-May-22,9.51,9.55,9.42,9.49,4664132
20-May-22,9.66,9.66,9.51,9.57,3274616
19-May-22,9.63,9.73,9.56,9.66,12711389
18-May-22,9.56,9.67,9.55,9.63,5583370
17-May-22,9.73,9.77,9.54,9.56,14300545
16-May-22,9.79,9.85,9.59,9.82,6758990
13-May-22,9.96,9.97,9.71,9.74,10795387
12-May-22,10.14,10.15,9.93,9.98,4878341
11-May-22,10.07,10.15,10.00,10.15,3967180
10-May-22,10.11,10.18,10.02,10.04,13864022
09-May-22,10.18,10.23,10.10,10.16,15029637
06-May-22,10.10,10.25,10.08,10.17,13104120
05-May-22,10.02,10.10,9.95,10.02,19203933
04-May-22,9.89,9.99,9.78,9.85,8765762
03-May-22,10.03,10.04,9.85,9.87,11785343
02-May-22,9.93,10.10,9.85,10.05,23354494
29-Apr-22,9.97,10.09,9.93,9.99,7139447
28-Apr-22,10.02,10.13,9.96,9.99,5075175
27-Apr-22,10.06,10.10,9.91,9.97,18414011
26-Apr-22,9.90,10.12,9.90,10.08,31971519
25-Apr-22,9.73,9.98,9.73,9.84,27476963
22-Apr-22,9.64,9.96,9.56,9.88,27359835
20-Apr-22,9.70,9.71,9.58,9.62,8220103
19-Apr-22,9.80,9.80,9.66,9.68,15611353
18-Apr-22,9.94,9.97,9.79,9.79,8947792
14-Apr-22,9.89,9.95,9.84,9.84,4947047
13-Apr-22,9.83,9.92,9.80,9.88,5064302
12-Apr-22,9.74,9.85,9.68,9.82,7317707
11-Apr-22,9.83,9.88,9.70,9.74,7761937
08-Apr-22,9.70,9.89,9.70,9.77,7455363
07-Apr-22,9.68,9.84,9.65,9.74,6666651
06-Apr-22,9.60,9.71,9.58,9.67,10151983
05-Apr-22,9.52,9.63,9.50,9.54,12104737
04-Apr-22,9.58,9.58,9.46,9.49,11469845
01-Apr-22,9.74,9.80,9.54,9.55,18972945
31-Mar-22,9.86,9.89,9.78,9.83,7022157
30-Mar-22,9.78,9.88,9.72,9.87,5798988
29-Mar-22,9.69,9.76,9.59,9.74,8915733
28-Mar-22,9.87,9.95,9.75,9.75,12303662
25-Mar-22,10.10,10.10,9.88,9.89,17897757
24-Mar-22,10.00,10.18,9.97,10.18,8266922
23-Mar-22,10.09,10.13,9.96,10.04,8969992
22-Mar-22,10.15,10.16,10.03,10.08,7393185
21-Mar-22,10.27,10.27,10.16,10.21,6161031
18-Mar-22,10.43,10.48,10.25,10.28,6475522
17-Mar-22,10.49,10.58,10.40,10.40,11222518
16-Mar-22,10.54,10.55,10.37,10.47,14475361
15-Mar-22,10.52,10.62,10.41,10.54,15839082
14-Mar-22,10.70,10.71,10.54,10.66,18558090
11-Mar-22,10.58,10.75,10.45,10.72,10131847
10-Mar-22,10.76,10.86,10.65,10.70,9497727
09-Mar-22,10.84,10.84,10.54,10.63,17114745
08-Mar-22,10.92,11.23,10.86,11.07,23046225
07-Mar-22,10.70,10.90,10.52,10.90,18615845
04-Mar-22,10.45,10.69,10.45,10.62,13822096
03-Mar-22,10.48,10.52,10.35,10.39,14949185
02-Mar-22,10.55,10.69,10.45,10.48,15324721
25-Feb-22,10.36,10.45,10.32,10.39,8023161
24-Feb-22,10.65,10.82,10.22,10.36,39545532
23-Feb-22,10.23,10.25,10.14,10.19,9686544
22-Feb-22,10.48,10.48,10.21,10.26,10832760
21-Feb-22,10.45,10.68,10.31,10.65,6069427
18-Feb-22,10.44,10.50,10.31,10.41,5046395
17-Feb-22,10.28,10.50,10.28,10.50,12568191
16-Feb-22,10.25,10.28,10.21,10.24,2854738
15-Feb-22,10.33,10.33,10.15,10.26,6821291
14-Feb-22,10.42,10.45,10.31,10.40,7652479
11-Feb-22,10.19,10.49,10.09,10.45,13911540
10-Feb-22,10.24,10.25,10.13,10.24,4583093
09-Feb-22,10.32,10.32,10.19,10.24,6102447
08-Feb-22,10.17,10.29,10.17,10.25,5582329
07-Feb-22,10.26,10.29,10.18,10.22,8996087
04-Feb-22,10.19,10.30,10.18,10.27,5286658
03-Feb-22,10.23,10.23,10.11,10.19,4973893
02-Feb-22,10.15,10.25,10.13,10.16,6655343
01-Feb-22,10.19,10.25,10.10,10.13,4302158
31-Jan-22,10.30,10.30,10.12,10.19,10296193
28-Jan-22,10.32,10.33,10.23,10.27,4143931
27-Jan-22,10.44,10.44,10.25,10.37,7524439
26-Jan-22,10.68,10.70,10.53,10.55,19751244
25-Jan-22,10.78,10.86,10.70,10.70,18016130
24-Jan-22,10.70,10.82,10.70,10.78,10455040
21-Jan-22,10.70,10.75,10.57,10.65,4371334
20-Jan-22,10.64,10.69,10.56,10.69,4106121
19-Jan-22,10.88,10.88,10.66,10.71,3589239
18-Jan-22,10.85,10.85,10.67,10.78,4127057
17-Jan-22,10.65,10.95,10.65,10.95,2662153
14-Jan-22,10.75,10.81,10.68,10.71,1533420
13-Jan-22,10.75,10.80,10.66,10.75,2331527
12-Jan-22,10.86,10.87,10.71,10.75,3750575
11-Jan-22,10.89,10.91,10.80,10.83,2302618
10-Jan-22,10.84,10.92,10.81,10.90,2145836
07-Jan-22,10.90,10.94,10.76,10.84,10129570
06-Jan-22,11.00,11.00,10.84,10.85,3574003
05-Jan-22,11.04,11.10,10.99,11.04,2242967
04-Jan-22,10.92,11.04,10.90,11.02,12146654
03-Jan-22,10.89,10.96,10.84,10.92,8186450
30-Dec-21,10.95,10.95,10.74,10.85,3633516
29-Dec-21,10.80,10.96,10.78,10.95,8496312
28-Dec-21,10.94,10.95,10.82,10.82,2470228
27-Dec-21,10.96,11.01,10.86,10.91,9401966
23-Dec-21,10.89,11.03,10.89,10.96,2286913
22-Dec-21,10.96,11.00,10.89,10.89,3144434
21-Dec-21,11.00,11.03,10.95,10.96,8185968
20-Dec-21,10.89,10.99,10.89,10.95,13633780

*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