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
08/12/2023	-0,76%	-0,08	10,42	10,46	10,36	10,51	10M	2.146
07/12/2023	0,29%	0,03	10,50	10,48	10,46	10,53	3M	612
06/12/2023	-0,29%	-0,03	10,47	10,52	10,45	10,53	6M	2.137
05/12/2023	-0,76%	-0,08	10,50	10,61	10,47	10,61	10M	4.251
04/12/2023	-0,84%	-0,09	10,58	10,68	10,51	10,69	13M	1.996
01/12/2023	0,95%	0,10	10,67	10,54	10,54	10,68	8M	1.193
30/11/2023	-0,09%	-0,01	10,57	10,58	10,55	10,65	5M	559
29/11/2023	0,86%	0,09	10,58	10,48	10,46	10,58	7M	1.414
28/11/2023	0,67%	0,07	10,49	10,42	10,40	10,51	8M	1.469
27/11/2023	0,68%	0,07	10,42	10,41	10,35	10,45	5M	2.918
24/11/2023	0,49%	0,05	10,35	10,30	10,27	10,36	3M	692

23/11/2023	0,10%	0,01	10,30	10,29	10,26	10,33	4M	533
22/11/2023	-0,39%	-0,04	10,29	10,33	10,27	10,34	5M	824
21/11/2023	1,97%	0,20	10,33	10,19	10,19	10,36	12M	3.241
20/11/2023	-1,27%	-0,13	10,13	10,20	10,11	10,21	21M	8.909
17/11/2023	0,79%	0,08	10,26	10,21	10,20	10,26	5M	4.301
16/11/2023	0,89%	0,09	10,18	10,08	10,06	10,22	4M	919
14/11/2023	0,00%	0,00	10,09	10,03	10,00	10,11	11M	1.700
13/11/2023	0,60%	0,06	10,09	10,07	10,03	10,11	7M	1.396
10/11/2023	-1,67%	-0,17	10,03	10,18	10,00	10,18	9M	3.800
09/11/2023	1,09%	0,11	10,20	10,08	10,06	10,23	6M	3.306
08/11/2023	-0,49%	-0,05	10,09	10,15	10,05	10,16	7M	2.544
07/11/2023	-0,69%	-0,07	10,14	10,10	10,02	10,16	32M	3.460
06/11/2023	-0,97%	-0,10	10,21	10,31	10,21	10,34	8M	2.284
03/11/2023	-0,67%	-0,07	10,31	10,35	10,26	10,39	18M	1.441
01/11/2023	-1,80%	-0,19	10,38	10,57	10,36	10,57	7M	2.496
31/10/2023	-0,47%	-0,05	10,57	10,63	10,53	10,70	9M	4.458
30/10/2023	-0,09%	-0,01	10,62	10,56	10,50	10,66	6M	1.139
27/10/2023	1,72%	0,18	10,63	10,38	10,32	10,65	14M	2.711
26/10/2023	-0,10%	-0,01	10,45	10,40	10,40	10,50	5M	5.635
25/10/2023	0,58%	0,06	10,46	10,42	10,36	10,48	14M	1.818
24/10/2023	-0,38%	-0,04	10,40	10,37	10,32	10,44	13M	2.217
23/10/2023	-0,57%	-0,06	10,44	10,53	10,39	10,53	10M	1.062
20/10/2023	-0,19%	-0,02	10,50	10,57	10,46	10,63	14M	8.391
19/10/2023	1,15%	0,12	10,52	10,40	10,38	10,54	13M	1.039
18/10/2023	1,86%	0,19	10,40	10,31	10,30	10,46	11M	1.671
17/10/2023	0,00%	0,00	10,21	10,26	10,16	10,30	13M	3.754
16/10/2023	-1,35%	-0,14	10,21	10,30	10,20	10,31	6M	1.680
13/10/2023	3,60%	0,36	10,35	10,17	10,16	10,39	15M	1.386
11/10/2023	0,60%	0,06	9,99	9,93	9,93	10,02	4M	531
10/10/2023	-1,59%	-0,16	9,93	10,04	9,90	10,04	11M	1.332
09/10/2023	1,20%	0,12	10,09	10,05	10,02	10,12	14M	1.604
06/10/2023	0,40%	0,04	9,97	9,95	9,92	10,04	11M	1.021
05/10/2023	0,00%	0,00	9,93	9,90	9,86	9,95	6M	896
04/10/2023	0,00%	0,00	9,93	9,93	9,85	9,93	8M	797
03/10/2023	1,53%	0,15	9,93	9,78	9,78	9,96	17M	1.333
02/10/2023	-0,31%	-0,03	9,78	9,81	9,77	9,84	5M	686
29/09/2023	-1,21%	-0,12	9,81	9,91	9,77	9,93	13M	1.726
28/09/2023	-0,70%	-0,07	9,93	10,01	9,90	10,03	10M	801
27/09/2023	0,20%	0,02	10,00	10,00	9,98	10,05	15M	737
26/09/2023	-0,60%	-0,06	9,98	10,04	9,94	10,04	14M	3.217
25/09/2023	0,20%	0,02	10,04	10,03	10,02	10,08	8M	970
22/09/2023	0,50%	0,05	10,02	9,97	9,96	10,02	16M	780
21/09/2023	-0,10%	-0,01	9,97	9,94	9,93	10,00	18M	10.358
20/09/2023	0,50%	0,05	9,98	9,93	9,91	9,98	7M	3.218
19/09/2023	0,20%	0,02	9,93	9,88	9,88	9,94	7M	571
18/09/2023	0,10%	0,01	9,91	9,90	9,86	9,91	31M	632
15/09/2023	0,51%	0,05	9,90	9,85	9,83	9,92	4M	438
14/09/2023	-0,81%	-0,08	9,85	9,88	9,81	9,89	34M	63.037
13/09/2023	-0,80%	-0,08	9,93	10,00	9,90	10,02	15M	1.871
12/09/2023	0,20%	0,02	10,01	9,98	9,97	10,03	3M	397
11/09/2023	-0,99%	-0,10	9,99	10,09	9,98	10,09	5M	2.218
08/09/2023	0,00%	0,00	10,09	10,07	10,07	10,22	10M	1.037
06/09/2023	-0,20%	-0,02	10,09	10,12	10,05	10,15	12M	2.331
05/09/2023	0,50%	0,05	10,11	10,06	10,06	10,14	13M	1.187
04/09/2023	-0,69%	-0,07	10,06	10,18	9,98	10,18	5M	855
01/09/2023	-0,10%	-0,01	10,13	10,08	10,07	10,13	2M	360
31/08/2023	1,50%	0,15	10,14	9,99	9,99	10,17	12M	1.110
30/08/2023	0,50%	0,05	9,99	9,96	9,95	10,05	5M	681
29/08/2023	0,51%	0,05	9,94	9,92	9,85	9,96	5M	582
28/08/2023	0,30%	0,03	9,89	9,86	9,86	9,96	8M	960
25/08/2023	-0,10%	-0,01	9,86	9,86	9,82	9,91	6M	713
24/08/2023	0,30%	0,03	9,87	9,85	9,83	9,92	5M	515
23/08/2023	-0,61%	-0,06	9,84	9,93	9,84	9,95	8M	625
22/08/2023	-0,60%	-0,06	9,90	9,91	9,87	9,96	5M	457
21/08/2023	0,40%	0,04	9,96	9,95	9,92	10,00	5M	1.467
18/08/2023	-0,10%	-0,01	9,92	9,99	9,88	10,00	6M	616
17/08/2023	-0,40%	-0,04	9,93	9,96	9,90	10,00	4M	1.031
16/08/2023	-0,50%	-0,05	9,97	10,03	9,94	10,03	4M	857
15/08/2023	0,10%	0,01	10,02	10,00	9,95	10,05	10M	1.349
14/08/2023	1,01%	0,10	10,01	9,91	9,91	10,03	6M	1.643
11/08/2023	0,41%	0,04	9,91	9,91	9,88	9,94	6M	566
10/08/2023	-0,60%	-0,06	9,87	9,92	9,80	9,94	8M	928
09/08/2023	-0,30%	-0,03	9,93	9,95	9,92	10,00	2M	417
08/08/2023	-0,60%	-0,06	9,96	10,04	9,95	10,05	4M	583
07/08/2023	0,30%	0,03	10,02	9,99	9,98	10,07	7M	1.341
04/08/2023	-0,10%	-0,01	9,99	10,01	9,92	10,03	8M	1.092
03/08/2023	1,63%	0,16	10,00	9,88	9,88	10,05	25M	1.556
02/08/2023	0,00%	0,00	9,84	9,83	9,79	9,89	8M	1.395
01/08/2023	0,20%	0,02	9,84	9,83	9,80	9,87	8M	460
31/07/2023	0,20%	0,02	9,82	9,83	9,79	9,90	8M	1.391
28/07/2023	0,31%	0,03	9,80	9,77	9,72	9,83	7M	1.677
27/07/2023	-0,91%	-0,09	9,77	9,82	9,69	9,82	9M	979
26/07/2023	0,10%	0,01	9,86	9,88	9,82	9,88	4M	488
25/07/2023	0,72%	0,07	9,85	9,85	9,79	9,87	11M	1.002
24/07/2023	-1,81%	-0,18	9,78	9,93	9,78	9,95	14M	1.272
21/07/2023	-0,30%	-0,03	9,96	9,99	9,87	9,99	13M	1.356
20/07/2023	-0,40%	-0,04	9,99	9,99	9,96	10,04	8M	714
19/07/2023	-0,30%	-0,03	10,03	10,03	9,99	10,07	7M	1.019
18/07/2023	1,21%	0,12	10,06	9,98	9,97	10,08	4M	1.111
17/07/2023	0,30%	0,03	9,94	9,92	9,91	10,01	11M	770
14/07/2023	-0,30%	-0,03	9,91	9,91	9,90	9,97	5M	683
13/07/2023	-0,40%	-0,04	9,94	9,95	9,93	9,99	22M	1.061
12/07/2023	0,40%	0,04	9,98	9,93	9,89	9,98	6M	1.785
11/07/2023	-0,10%	-0,01	9,94	9,97	9,92	10,05	5M	1.947
10/07/2023	0,51%	0,05	9,95	9,85	9,80	9,95	7M	2.156
07/07/2023	-0,50%	-0,05	9,90	9,95	9,88	9,97	7M	2.066
06/07/2023	1,43%	0,14	9,95	9,83	9,83	9,98	10M	1.735
05/07/2023	0,93%	0,09	9,81	9,85	9,81	9,89	16M	2.109
04/07/2023	-0,10%	-0,01	9,72	9,77	9,72	9,79	2M	1.699
03/07/2023	-0,31%	-0,03	9,73	9,76	9,70	9,80	2M	2.349
30/06/2023	0,00%	0,00	9,76	9,76	9,71	9,79	7M	1.597
29/06/2023	-0,31%	-0,03	9,76	9,71	9,71	9,84	10M	2.008
28/06/2023	0,72%	0,07	9,79	9,83	9,76	9,84	5M	1.766
27/06/2023	0,31%	0,03	9,72	9,69	9,67	9,74	9M	1.337
26/06/2023	-0,21%	-0,02	9,69	9,71	9,68	9,75	8M	1.401
23/06/2023	0,52%	0,05	9,71	9,71	9,68	9,80	4M	1.615
22/06/2023	-0,92%	-0,09	9,66	9,74	9,65	9,76	8M	14.499
21/06/2023	-0,61%	-0,06	9,75	9,83	9,73	9,85	17M	2.564
20/06/2023	-1,11%	-0,11	9,81	9,89	9,79	9,91	16M	1.610
19/06/2023	-0,40%	-0,04	9,92	9,98	9,89	9,98	3M	6.853
16/06/2023	0,10%	0,01	9,96	10,00	9,95	10,05	5M	678
15/06/2023	0,51%	0,05	9,95	9,90	9,87	10,00	8M	1.127
14/06/2023	-1,00%	-0,10	9,90	10,00	9,90	10,06	7M	2.664
13/06/2023	-0,70%	-0,07	10,00	10,08	9,98	10,10	4M	922
12/06/2023	-0,40%	-0,04	10,07	10,12	10,05	10,14	7M	2.399
09/06/2023	0,10%	0,01	10,11	10,14	10,11	10,18	5M	761
07/06/2023	-0,98%	-0,10	10,10	10,19	10,09	10,23	6M	1.044
06/06/2023	-0,29%	-0,03	10,20	10,25	10,17	10,31	5M	910
05/06/2023	0,10%	0,01	10,23	10,21	10,17	10,25	7M	6.158
02/06/2023	-2,48%	-0,26	10,22	10,40	10,22	10,42	15M	1.551
01/06/2023	-0,57%	-0,06	10,48	10,53	10,46	10,56	6M	571
31/05/2023	0,76%	0,08	10,54	10,47	10,46	10,68	9M	1.063
30/05/2023	-	-	10,46	10,39	10,39	10,51	9M	638

Date,Open,High,Low,Close,Volume
08-Dec-23,10.46,10.51,10.36,10.42,9809500
07-Dec-23,10.48,10.53,10.46,10.50,3434426
06-Dec-23,10.52,10.53,10.45,10.47,6124283
05-Dec-23,10.61,10.61,10.47,10.50,10247872
04-Dec-23,10.68,10.69,10.51,10.58,12581333
01-Dec-23,10.54,10.68,10.54,10.67,8203857
30-Nov-23,10.58,10.65,10.55,10.57,5233030
29-Nov-23,10.48,10.58,10.46,10.58,6596367
28-Nov-23,10.42,10.51,10.40,10.49,8055528
27-Nov-23,10.41,10.45,10.35,10.42,5462927
24-Nov-23,10.30,10.36,10.27,10.35,3338692
23-Nov-23,10.29,10.33,10.26,10.30,3714274
22-Nov-23,10.33,10.34,10.27,10.29,5035964
21-Nov-23,10.19,10.36,10.19,10.33,12355560
20-Nov-23,10.20,10.21,10.11,10.13,20657387
17-Nov-23,10.21,10.26,10.20,10.26,5491595
16-Nov-23,10.08,10.22,10.06,10.18,3895373
14-Nov-23,10.03,10.11,10.00,10.09,11036927
13-Nov-23,10.07,10.11,10.03,10.09,6831232
10-Nov-23,10.18,10.18,10.00,10.03,8840397
09-Nov-23,10.08,10.23,10.06,10.20,5931619
08-Nov-23,10.15,10.16,10.05,10.09,7120276
07-Nov-23,10.10,10.16,10.02,10.14,32280962
06-Nov-23,10.31,10.34,10.21,10.21,7755736
03-Nov-23,10.35,10.39,10.26,10.31,18439451
01-Nov-23,10.57,10.57,10.36,10.38,6895629
31-Oct-23,10.63,10.70,10.53,10.57,9081215
30-Oct-23,10.56,10.66,10.50,10.62,6406950
27-Oct-23,10.38,10.65,10.32,10.63,14431281
26-Oct-23,10.40,10.50,10.40,10.45,5260324
25-Oct-23,10.42,10.48,10.36,10.46,13530509
24-Oct-23,10.37,10.44,10.32,10.40,13294226
23-Oct-23,10.53,10.53,10.39,10.44,10170396
20-Oct-23,10.57,10.63,10.46,10.50,13663422
19-Oct-23,10.40,10.54,10.38,10.52,12916755
18-Oct-23,10.31,10.46,10.30,10.40,11470461
17-Oct-23,10.26,10.30,10.16,10.21,12645792
16-Oct-23,10.30,10.31,10.20,10.21,6229236
13-Oct-23,10.17,10.39,10.16,10.35,15186715
11-Oct-23,9.93,10.02,9.93,9.99,4280887
10-Oct-23,10.04,10.04,9.90,9.93,11212612
09-Oct-23,10.05,10.12,10.02,10.09,14070587
06-Oct-23,9.95,10.04,9.92,9.97,11196928
05-Oct-23,9.90,9.95,9.86,9.93,6323758
04-Oct-23,9.93,9.93,9.85,9.93,7563670
03-Oct-23,9.78,9.96,9.78,9.93,16711374
02-Oct-23,9.81,9.84,9.77,9.78,4654909
29-Sep-23,9.91,9.93,9.77,9.81,12767208
28-Sep-23,10.01,10.03,9.90,9.93,9936381
27-Sep-23,10.00,10.05,9.98,10.00,14841710
26-Sep-23,10.04,10.04,9.94,9.98,14134710
25-Sep-23,10.03,10.08,10.02,10.04,7865585
22-Sep-23,9.97,10.02,9.96,10.02,16408265
21-Sep-23,9.94,10.00,9.93,9.97,17536803
20-Sep-23,9.93,9.98,9.91,9.98,7459076
19-Sep-23,9.88,9.94,9.88,9.93,6772518
18-Sep-23,9.90,9.91,9.86,9.91,30540879
15-Sep-23,9.85,9.92,9.83,9.90,4217736
14-Sep-23,9.88,9.89,9.81,9.85,33577217
13-Sep-23,10.00,10.02,9.90,9.93,15032367
12-Sep-23,9.98,10.03,9.97,10.01,3392501
11-Sep-23,10.09,10.09,9.98,9.99,5251458
08-Sep-23,10.07,10.22,10.07,10.09,9648482
06-Sep-23,10.12,10.15,10.05,10.09,11846734
05-Sep-23,10.06,10.14,10.06,10.11,12705715
04-Sep-23,10.18,10.18,9.98,10.06,4695638
01-Sep-23,10.08,10.13,10.07,10.13,1987905
31-Aug-23,9.99,10.17,9.99,10.14,11759165
30-Aug-23,9.96,10.05,9.95,9.99,5033255
29-Aug-23,9.92,9.96,9.85,9.94,4972590
28-Aug-23,9.86,9.96,9.86,9.89,8006983
25-Aug-23,9.86,9.91,9.82,9.86,5572604
24-Aug-23,9.85,9.92,9.83,9.87,5435203
23-Aug-23,9.93,9.95,9.84,9.84,7761069
22-Aug-23,9.91,9.96,9.87,9.90,5475658
21-Aug-23,9.95,10.00,9.92,9.96,4742642
18-Aug-23,9.99,10.00,9.88,9.92,5607181
17-Aug-23,9.96,10.00,9.90,9.93,3568426
16-Aug-23,10.03,10.03,9.94,9.97,4192385
15-Aug-23,10.00,10.05,9.95,10.02,9532101
14-Aug-23,9.91,10.03,9.91,10.01,6112103
11-Aug-23,9.91,9.94,9.88,9.91,6431218
10-Aug-23,9.92,9.94,9.80,9.87,7541893
09-Aug-23,9.95,10.00,9.92,9.93,2438335
08-Aug-23,10.04,10.05,9.95,9.96,4083001
07-Aug-23,9.99,10.07,9.98,10.02,6847979
04-Aug-23,10.01,10.03,9.92,9.99,7594471
03-Aug-23,9.88,10.05,9.88,10.00,24738351
02-Aug-23,9.83,9.89,9.79,9.84,8159592
01-Aug-23,9.83,9.87,9.80,9.84,7702023
31-Jul-23,9.83,9.90,9.79,9.82,7724299
28-Jul-23,9.77,9.83,9.72,9.80,6581338
27-Jul-23,9.82,9.82,9.69,9.77,9434889
26-Jul-23,9.88,9.88,9.82,9.86,4116295
25-Jul-23,9.85,9.87,9.79,9.85,10961809
24-Jul-23,9.93,9.95,9.78,9.78,14288102
21-Jul-23,9.99,9.99,9.87,9.96,12930715
20-Jul-23,9.99,10.04,9.96,9.99,8136327
19-Jul-23,10.03,10.07,9.99,10.03,7457229
18-Jul-23,9.98,10.08,9.97,10.06,4101032
17-Jul-23,9.92,10.01,9.91,9.94,11054367
14-Jul-23,9.91,9.97,9.90,9.91,5093959
13-Jul-23,9.95,9.99,9.93,9.94,21859772
12-Jul-23,9.93,9.98,9.89,9.98,6333167
11-Jul-23,9.97,10.05,9.92,9.94,5397425
10-Jul-23,9.85,9.95,9.80,9.95,6978367
07-Jul-23,9.95,9.97,9.88,9.90,6918713
06-Jul-23,9.83,9.98,9.83,9.95,10023686
05-Jul-23,9.85,9.89,9.81,9.81,15637168
04-Jul-23,9.77,9.79,9.72,9.72,2087727
03-Jul-23,9.76,9.80,9.70,9.73,2249315
30-Jun-23,9.76,9.79,9.71,9.76,7066108
29-Jun-23,9.71,9.84,9.71,9.76,10301483
28-Jun-23,9.83,9.84,9.76,9.79,5028805
27-Jun-23,9.69,9.74,9.67,9.72,9449380
26-Jun-23,9.71,9.75,9.68,9.69,8254599
23-Jun-23,9.71,9.80,9.68,9.71,3986200
22-Jun-23,9.74,9.76,9.65,9.66,8062471
21-Jun-23,9.83,9.85,9.73,9.75,16713926
20-Jun-23,9.89,9.91,9.79,9.81,16357195
19-Jun-23,9.98,9.98,9.89,9.92,3193923
16-Jun-23,10.00,10.05,9.95,9.96,4584858
15-Jun-23,9.90,10.00,9.87,9.95,8384198
14-Jun-23,10.00,10.06,9.90,9.90,7164722
13-Jun-23,10.08,10.10,9.98,10.00,3708043
12-Jun-23,10.12,10.14,10.05,10.07,7011288
09-Jun-23,10.14,10.18,10.11,10.11,4765805
07-Jun-23,10.19,10.23,10.09,10.10,5716899
06-Jun-23,10.25,10.31,10.17,10.20,5093219
05-Jun-23,10.21,10.25,10.17,10.23,6947868
02-Jun-23,10.40,10.42,10.22,10.22,15053532
01-Jun-23,10.53,10.56,10.46,10.48,5660585
31-May-23,10.47,10.68,10.46,10.54,8655522
30-May-23,10.39,10.51,10.39,10.46,9162077

*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