papéis
login
mais

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
15/10/2021-2,64%-0,2810,3110,4910,2710,4915M4.708
14/10/20210,86%0,0910,5910,5310,4810,616M1.070
13/10/20211,25%0,1310,5010,3810,3310,6624M3.252
11/10/20210,10%0,0110,3710,3610,3110,384M752
08/10/20210,19%0,0210,3610,3410,2610,4516M1.565
07/10/2021-0,19%-0,0210,3410,2310,2310,396M1.896
06/10/20210,48%0,0510,3610,3010,3010,418M1.246
05/10/20210,19%0,0210,3110,2410,2110,318M959
04/10/20211,88%0,1910,2910,0810,0810,319M1.956
01/10/2021-0,98%-0,1010,1010,1910,0710,1910M1.320
30/09/20212,00%0,2010,2010,0010,0010,2710M5.739
29/09/2021-0,30%-0,0310,0010,049,9810,104M932
28/09/2021-0,30%-0,0310,0310,0310,0010,124M2.973
27/09/20210,60%0,0610,0610,009,9710,073M2.295
24/09/20210,60%0,0610,009,959,9410,016M991
23/09/2021-0,90%-0,099,9410,019,8810,019M1.724
22/09/2021-0,20%-0,0210,0310,049,9910,055M1.543
21/09/2021-0,30%-0,0310,0510,0810,0010,1415M1.867
20/09/20211,82%0,1810,089,959,9510,1210M1.781
17/09/20210,10%0,019,909,929,8910,015M1.862
16/09/2021-1,69%-0,179,899,959,859,957M6.564
15/09/2021-0,79%-0,0810,0610,0810,0010,1314M1.177
14/09/20211,30%0,1310,1410,0010,0010,166M1.323
13/09/2021-0,69%-0,0710,0110,019,9710,0915M7.232
10/09/20210,50%0,0510,0810,009,9810,085M2.922
09/09/2021-1,57%-0,1610,0310,159,9910,207M2.747
08/09/2021-0,39%-0,0410,1910,239,9710,234M1.919
06/09/20210,69%0,0710,2310,2310,0910,262M2.210
03/09/20211,09%0,1110,1610,0810,0210,186M3.991
02/09/2021-0,20%-0,0210,0510,089,9610,085M2.232
01/09/20210,50%0,0510,0710,009,9610,078M2.748
31/08/2021-0,30%-0,0310,0210,029,8810,0511M12.285
30/08/2021-0,59%-0,0610,0510,1210,0010,124M1.385
27/08/20210,20%0,0210,1110,0510,0010,1214M1.186
26/08/20211,10%0,1110,0910,059,9710,108M1.343
25/08/2021-1,87%-0,199,9810,129,9710,127M4.637
24/08/2021-2,02%-0,2110,1710,3510,1210,3512M1.983
23/08/20211,17%0,1210,3810,3110,2710,424M2.135
20/08/2021-0,77%-0,0810,2610,3510,2410,4410M6.529
19/08/20210,49%0,0510,3410,3610,2310,4017M10.991
18/08/20212,29%0,2310,2910,0210,0210,2926M36.913
17/08/2021-0,40%-0,0410,0610,009,9110,1069M11.539
16/08/20211,20%0,1210,109,989,3810,1290M60.584
13/08/20211,32%0,139,989,859,8510,002M4.533
12/08/20210,31%0,039,859,849,739,8510M4.204
11/08/20212,19%0,219,829,619,619,8224M5.199
10/08/2021-0,72%-0,079,619,719,619,7214M5.867
09/08/2021-2,02%-0,209,689,889,639,889M8.271
06/08/2021-1,98%-0,209,8810,069,8310,0617M9.229
05/08/20210,00%0,0010,0810,049,8610,1014M5.190
04/08/20210,20%0,0210,0810,1110,0510,2017M6.238
03/08/2021-0,30%-0,0310,0610,1310,0510,2315M22.975
02/08/2021-0,30%-0,0310,0910,089,9210,0914M30.067
30/07/20211,71%0,1710,129,969,9410,1325M29.167
29/07/20210,40%0,049,959,959,889,9724M3.158
28/07/2021-0,30%-0,039,919,949,879,995M3.120
27/07/2021-0,40%-0,049,9410,009,9110,034M4.153
26/07/2021-0,50%-0,059,9810,079,9310,086M3.656
23/07/2021-0,50%-0,0510,0310,049,9410,084M5.292
22/07/20210,80%0,0810,0810,0210,0010,1212M4.789
21/07/2021-1,77%-0,1810,0010,129,9810,197M12.009
20/07/20210,39%0,0410,1810,2410,0710,3310M14.322
19/07/20211,40%0,1410,1410,0710,0310,199M9.059
16/07/2021-0,60%-0,0610,0010,159,8510,4765M81.647
15/07/20210,60%0,0610,069,989,9110,38119M49.338
14/07/2021-0,50%-0,0510,0010,059,8810,0534M3.660
13/07/2021-0,69%-0,0710,0510,1210,0010,172M1.214
12/07/2021-0,69%-0,0710,1210,149,9610,1512M1.976
08/07/20211,09%0,1110,1910,2410,0210,2824M2.611
07/07/20210,90%0,0910,0810,0410,0310,196M2.547
06/07/20212,15%0,219,999,889,8810,0815M18.353
05/07/20210,82%0,089,789,729,709,852M1.834
02/07/20211,25%0,129,709,609,569,7110M3.510
01/07/20210,84%0,089,589,509,459,614M1.649
30/06/20211,06%0,109,509,409,389,5110M4.582
29/06/2021-0,53%-0,059,409,359,289,407M4.038
28/06/20210,64%0,069,459,429,389,473M1.497
25/06/2021-0,32%-0,039,399,429,379,475M1.753
24/06/2021-0,21%-0,029,429,429,319,4622M2.849
23/06/2021-1,15%-0,119,449,579,439,578M2.596
22/06/2021-0,42%-0,049,559,609,459,6414M2.954
21/06/2021-1,13%-0,119,599,729,579,735M2.100
18/06/20212,11%0,209,709,549,469,7015M2.327
17/06/2021-5,09%-0,519,509,929,479,9429M7.233
16/06/2021-0,50%-0,0510,0110,049,9110,0920M4.049
15/06/2021-0,89%-0,0910,0610,189,9310,2211M3.739
14/06/2021-2,31%-0,2410,1510,2910,1110,2918M3.985
11/06/2021-0,38%-0,0410,3910,3910,2810,3915M38.439
10/06/20211,86%0,1910,4310,2510,2110,435M1.446
09/06/20210,20%0,0210,2410,2210,2110,327M3.349
08/06/2021-0,29%-0,0310,2210,2810,1910,296M1.583
07/06/2021-0,97%-0,1010,2510,3010,2010,3210M2.245
04/06/2021-1,80%-0,1910,3510,4410,2110,5422M6.135
02/06/2021-0,47%-0,0510,5410,5010,3610,6117M2.990
01/06/2021-2,31%-0,2510,5910,7110,3210,7818M2.677
31/05/20210,84%0,0910,8410,8010,6610,881M1.029
28/05/2021-0,28%-0,0310,7510,7510,6010,753M1.311
27/05/2021-0,09%-0,0110,7810,8210,6510,8510M1.708
26/05/2021-0,92%-0,1010,7910,8810,7810,945M1.453
25/05/20211,78%0,1910,8910,7110,6710,895M1.582
24/05/2021-1,11%-0,1210,7010,7710,6310,803M1.265
21/05/20211,98%0,2110,8210,6410,6310,8234M1.236
20/05/2021-0,56%-0,0610,6110,6310,6010,682M1.270
19/05/20211,81%0,1910,6710,5210,3910,7011M1.747
18/05/2021-0,66%-0,0710,4810,5510,4310,587M2.218
17/05/20211,54%0,1610,5510,4510,4310,555M1.325
14/05/20210,19%0,0210,3910,4010,3510,424M1.014
13/05/20210,29%0,0310,3710,2810,2610,4211M2.901
12/05/20210,29%0,0310,3410,3210,2110,346M2.226
11/05/20210,29%0,0310,3110,2810,2410,3514M2.245
10/05/20210,00%0,0010,2810,3010,2310,348M31.666
07/05/2021-1,81%-0,1910,2810,4110,2210,439M2.918
06/05/20211,36%0,1410,4710,3210,2310,474M6.087
05/05/2021-0,39%-0,0410,3310,3510,2510,5014M2.426
04/05/2021-0,19%-0,0210,3710,4310,3210,523M6.185
03/05/20210,87%0,0910,3910,4010,2010,4615M2.426
30/04/20210,98%0,1010,3010,1810,1610,323M1.462
29/04/2021-0,97%-0,1010,2010,3010,1110,3015M2.274
28/04/2021-0,58%-0,0610,3010,3610,2410,378M2.819
27/04/2021-0,48%-0,0510,3610,4310,3310,431M1.277
26/04/2021-0,57%-0,0610,4110,4610,3510,473M1.680
23/04/2021-0,29%-0,0310,4710,5010,4010,541M1.074
22/04/2021-1,13%-0,1210,5010,6210,4110,6415M1.711
20/04/20210,57%0,0610,6210,6010,4810,622M1.739
19/04/2021-0,75%-0,0810,5610,6410,5010,733M1.320
16/04/2021-0,09%-0,0110,6410,7210,6210,794M1.640
15/04/20210,76%0,0810,6510,6010,5410,683M1.259
14/04/2021-1,21%-0,1310,5710,7010,5510,746M1.493
13/04/20210,56%0,0610,7010,6410,6110,784M1.430
12/04/20210,28%0,0310,6410,5910,4710,654M1.824
09/04/20211,05%0,1110,6110,5110,4810,633M1.604
08/04/20210,57%0,0610,5010,5210,4410,624M1.427
07/04/2021-0,19%-0,0210,4410,4610,3310,663M1.272
06/04/2021--10,4610,5510,4410,553M1.012


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito