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
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	2,18%	0,35	16,40	16,16	16,10	16,44	60M	10.784
26/11/2024	0,44%	0,07	16,05	16,00	15,94	16,11	10M	1.783
25/11/2024	-3,03%	-0,50	15,98	16,36	15,91	16,38	23M	6.480
22/11/2024	1,10%	0,18	16,48	16,42	16,40	16,56	23M	4.069
21/11/2024	2,13%	0,34	16,30	16,25	16,22	16,36	22M	48.722
19/11/2024	1,27%	0,20	15,96	15,92	15,87	16,06	20M	5.464
18/11/2024	0,96%	0,15	15,76	15,63	15,63	15,84	8M	5.366
14/11/2024	-0,38%	-0,06	15,61	15,55	15,41	15,65	31M	18.836
13/11/2024	0,00%	0,00	15,67	15,69	15,65	15,85	14M	14.265
12/11/2024	-0,95%	-0,15	15,67	15,78	15,61	15,81	44M	14.513
11/11/2024	-1,92%	-0,31	15,82	16,13	15,77	16,15	29M	16.573
08/11/2024	-0,12%	-0,02	16,13	16,19	16,12	16,38	28M	4.596
07/11/2024	2,02%	0,32	16,15	15,91	15,84	16,23	19M	11.452
06/11/2024	-4,35%	-0,72	15,83	16,21	15,83	16,33	53M	25.609
05/11/2024	-0,42%	-0,07	16,55	16,63	16,50	16,70	24M	3.815
04/11/2024	-1,25%	-0,21	16,62	16,76	16,53	16,79	27M	10.607
01/11/2024	0,96%	0,16	16,83	16,71	16,71	16,89	26M	45.381
31/10/2024	-1,13%	-0,19	16,67	16,83	16,54	16,85	17M	11.702
30/10/2024	0,54%	0,09	16,86	16,83	16,79	16,91	23M	40.142
29/10/2024	2,13%	0,35	16,77	16,50	16,49	16,80	23M	11.040
28/10/2024	-0,06%	-0,01	16,42	16,42	16,34	16,47	18M	29.650
25/10/2024	0,98%	0,16	16,43	16,34	16,26	16,46	20M	6.241
24/10/2024	0,18%	0,03	16,27	16,39	16,23	16,48	14M	12.420
23/10/2024	-1,22%	-0,20	16,24	16,50	16,20	16,50	19M	9.588
22/10/2024	1,17%	0,19	16,44	16,37	16,31	16,51	28M	12.420
21/10/2024	-0,06%	-0,01	16,25	16,46	16,25	16,52	19M	13.573
18/10/2024	1,63%	0,26	16,26	16,13	16,04	16,31	18M	6.087
17/10/2024	0,63%	0,10	16,00	16,00	15,93	16,08	12M	2.442
16/10/2024	0,70%	0,11	15,90	15,94	15,79	16,08	15M	3.711
15/10/2024	1,48%	0,23	15,79	15,68	15,56	15,85	14M	2.830
14/10/2024	-0,51%	-0,08	15,56	15,72	15,48	15,74	23M	4.685
11/10/2024	1,36%	0,21	15,64	15,50	15,46	15,78	15M	20.997
10/10/2024	-	-	15,43	15,37	15,31	15,46	12M	1.978

Date,Open,High,Low,Close,Volume
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
26-Nov-24,16.00,16.11,15.94,16.05,10161190
25-Nov-24,16.36,16.38,15.91,15.98,22843738
22-Nov-24,16.42,16.56,16.40,16.48,22984144
21-Nov-24,16.25,16.36,16.22,16.30,22245446
19-Nov-24,15.92,16.06,15.87,15.96,20112677
18-Nov-24,15.63,15.84,15.63,15.76,8415261
14-Nov-24,15.55,15.65,15.41,15.61,30503426
13-Nov-24,15.69,15.85,15.65,15.67,13617353
12-Nov-24,15.78,15.81,15.61,15.67,44477067
11-Nov-24,16.13,16.15,15.77,15.82,28636604
08-Nov-24,16.19,16.38,16.12,16.13,28303545
07-Nov-24,15.91,16.23,15.84,16.15,18753293
06-Nov-24,16.21,16.33,15.83,15.83,53007467
05-Nov-24,16.63,16.70,16.50,16.55,23962620
04-Nov-24,16.76,16.79,16.53,16.62,27446068
01-Nov-24,16.71,16.89,16.71,16.83,25548820
31-Oct-24,16.83,16.85,16.54,16.67,16730616
30-Oct-24,16.83,16.91,16.79,16.86,22526010
29-Oct-24,16.50,16.80,16.49,16.77,23333052
28-Oct-24,16.42,16.47,16.34,16.42,17686954
25-Oct-24,16.34,16.46,16.26,16.43,20406532
24-Oct-24,16.39,16.48,16.23,16.27,13676912
23-Oct-24,16.50,16.50,16.20,16.24,18918656
22-Oct-24,16.37,16.51,16.31,16.44,27770218
21-Oct-24,16.46,16.52,16.25,16.25,19178061
18-Oct-24,16.13,16.31,16.04,16.26,18486874
17-Oct-24,16.00,16.08,15.93,16.00,12251343
16-Oct-24,15.94,16.08,15.79,15.90,15026157
15-Oct-24,15.68,15.85,15.56,15.79,14163323
14-Oct-24,15.72,15.74,15.48,15.56,22918580
11-Oct-24,15.50,15.78,15.46,15.64,15348418
10-Oct-24,15.37,15.46,15.31,15.43,12354126

*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