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
26/07/2024	0,85%	0,12	14,18	14,12	14,08	14,22	4M	779
25/07/2024	-1,33%	-0,19	14,06	14,10	13,95	14,10	8M	2.895
24/07/2024	0,85%	0,12	14,25	14,30	14,24	14,40	7M	1.802
23/07/2024	0,57%	0,08	14,13	14,12	14,05	14,20	7M	2.897
22/07/2024	-0,57%	-0,08	14,05	14,13	13,90	14,13	9M	2.882
19/07/2024	-1,33%	-0,19	14,13	14,08	13,96	14,16	7M	1.208
18/07/2024	1,13%	0,16	14,32	14,29	14,29	14,42	9M	1.110
17/07/2024	0,43%	0,06	14,16	14,20	14,10	14,29	6M	1.774
16/07/2024	1,81%	0,25	14,10	13,93	13,82	14,14	7M	3.134
15/07/2024	0,58%	0,08	13,85	13,90	13,85	13,97	6M	3.312
12/07/2024	-0,22%	-0,03	13,77	13,73	13,71	13,88	8M	1.515
11/07/2024	2,30%	0,31	13,80	13,61	13,61	13,84	7M	934
10/07/2024	0,22%	0,03	13,49	13,49	13,47	13,55	4M	1.924
09/07/2024	-0,88%	-0,12	13,46	13,56	13,42	13,57	9M	1.488
08/07/2024	-0,88%	-0,12	13,58	13,71	13,48	13,80	10M	5.077
05/07/2024	0,29%	0,04	13,70	13,75	13,70	13,86	13M	907
04/07/2024	-1,09%	-0,15	13,66	13,77	13,65	13,78	3M	973
03/07/2024	-0,36%	-0,05	13,81	13,91	13,75	13,95	10M	1.040
02/07/2024	0,14%	0,02	13,86	13,80	13,78	13,95	9M	2.998
01/07/2024	1,39%	0,19	13,84	13,66	13,61	13,87	7M	1.712
28/06/2024	1,49%	0,20	13,65	13,45	13,45	13,69	10M	11.882
27/06/2024	0,98%	0,13	13,45	13,42	13,42	13,57	10M	6.585
26/06/2024	0,30%	0,04	13,32	13,36	13,28	13,37	7M	4.149
25/06/2024	0,53%	0,07	13,28	13,23	13,23	13,32	5M	2.625
24/06/2024	-0,60%	-0,08	13,21	13,29	13,15	13,30	14M	2.337
21/06/2024	-1,85%	-0,25	13,29	13,53	13,26	13,53	9M	4.966
20/06/2024	1,35%	0,18	13,54	13,39	13,28	13,56	10M	4.251
19/06/2024	0,45%	0,06	13,36	13,34	13,29	13,54	6M	1.407
18/06/2024	0,68%	0,09	13,30	13,24	13,16	13,34	6M	946
17/06/2024	0,15%	0,02	13,21	13,19	13,16	13,27	7M	1.330
14/06/2024	1,46%	0,19	13,19	13,10	13,08	13,22	6M	2.278
13/06/2024	-1,59%	-0,21	13,00	13,23	12,98	13,24	10M	1.598
12/06/2024	1,23%	0,16	13,21	13,10	13,08	13,27	17M	6.782
11/06/2024	0,31%	0,04	13,05	13,04	12,98	13,08	4M	1.451
10/06/2024	1,17%	0,15	13,01	12,95	12,94	13,07	6M	875
07/06/2024	-1,83%	-0,24	12,86	12,99	12,79	12,99	12M	6.890
06/06/2024	-0,23%	-0,03	13,10	13,13	13,04	13,14	17M	1.150
05/06/2024	1,63%	0,21	13,13	13,00	12,97	13,13	7M	4.941
04/06/2024	-0,08%	-0,01	12,92	12,93	12,80	12,98	8M	5.384
03/06/2024	0,47%	0,06	12,93	12,89	12,84	12,97	10M	862
31/05/2024	0,55%	0,07	12,87	12,84	12,82	12,98	17M	1.438
29/05/2024	0,00%	0,00	12,80	12,80	12,78	12,85	7M	791
28/05/2024	-0,39%	-0,05	12,80	12,83	12,74	12,83	7M	1.169
27/05/2024	1,26%	0,16	12,85	12,74	12,74	12,92	4M	1.228
24/05/2024	0,32%	0,04	12,69	12,68	12,65	12,74	9M	748
23/05/2024	-2,01%	-0,26	12,65	12,80	12,65	12,80	13M	1.606
22/05/2024	-1,15%	-0,15	12,91	13,06	12,88	13,09	7M	2.026
21/05/2024	0,23%	0,03	13,06	13,03	12,99	13,10	5M	3.055
20/05/2024	0,39%	0,05	13,03	13,00	12,97	13,12	9M	1.199
17/05/2024	1,01%	0,13	12,98	12,87	12,87	13,02	9M	2.634
16/05/2024	-0,46%	-0,06	12,85	12,86	12,80	12,89	13M	1.113
15/05/2024	1,41%	0,18	12,91	12,82	12,78	12,96	4M	1.159
14/05/2024	0,39%	0,05	12,73	12,64	12,64	12,76	8M	1.051
13/05/2024	-1,25%	-0,16	12,68	12,73	12,65	12,73	11M	2.036
10/05/2024	1,42%	0,18	12,84	12,74	12,74	12,88	13M	1.234
09/05/2024	2,43%	0,30	12,66	12,56	12,51	12,70	17M	10.945
08/05/2024	0,16%	0,02	12,36	12,44	12,35	12,44	5M	649
07/05/2024	-0,48%	-0,06	12,34	12,37	12,28	12,39	11M	692
06/05/2024	0,98%	0,12	12,40	12,40	12,35	12,47	3M	602
03/05/2024	-0,97%	-0,12	12,28	12,29	12,14	12,31	8M	3.392
02/05/2024	-0,88%	-0,11	12,40	12,45	12,27	12,45	8M	1.148
30/04/2024	-0,40%	-0,05	12,51	12,53	12,46	12,57	11M	1.373
29/04/2024	-0,48%	-0,06	12,56	12,58	12,51	12,62	3M	9.270
26/04/2024	-0,39%	-0,05	12,62	12,71	12,56	12,71	4M	1.475
25/04/2024	0,80%	0,10	12,67	12,60	12,60	12,77	5M	1.307
24/04/2024	0,24%	0,03	12,57	12,55	12,55	12,71	3M	684
23/04/2024	-1,03%	-0,13	12,54	12,60	12,50	12,65	10M	2.516
22/04/2024	-3,06%	-0,40	12,67	12,85	12,62	12,88	14M	2.105
19/04/2024	-0,61%	-0,08	13,07	13,20	13,07	13,21	14M	955
18/04/2024	0,15%	0,02	13,15	13,18	13,07	13,27	42M	1.416
17/04/2024	-0,98%	-0,13	13,13	13,23	13,05	13,24	21M	25.233
16/04/2024	1,69%	0,22	13,26	13,08	13,08	13,29	22M	3.744
15/04/2024	3,16%	0,40	13,04	12,77	12,66	13,08	19M	9.603
12/04/2024	-0,55%	-0,07	12,64	12,94	12,60	13,17	23M	2.437
11/04/2024	2,17%	0,27	12,71	12,55	12,46	12,71	21M	4.541
10/04/2024	0,24%	0,03	12,44	12,39	12,38	12,55	14M	2.029
09/04/2024	0,08%	0,01	12,41	12,43	12,32	12,46	9M	630
08/04/2024	-0,24%	-0,03	12,40	12,46	12,32	12,48	6M	956
05/04/2024	2,22%	0,27	12,43	12,20	12,16	12,44	12M	2.107
04/04/2024	0,00%	0,00	12,16	12,16	12,09	12,24	8M	781
03/04/2024	0,16%	0,02	12,16	12,20	12,15	12,22	12M	1.725
02/04/2024	1,59%	0,19	12,14	11,98	11,96	12,14	13M	4.299
01/04/2024	1,96%	0,23	11,95	11,94	11,86	12,00	12M	1.551
28/03/2024	1,82%	0,21	11,72	11,59	11,56	11,75	14M	9.620
27/03/2024	0,79%	0,09	11,51	11,46	11,46	11,53	6M	620
26/03/2024	0,44%	0,05	11,42	11,45	11,40	11,48	8M	572
25/03/2024	-0,09%	-0,01	11,37	11,41	11,35	11,45	5M	523
22/03/2024	-0,44%	-0,05	11,38	11,44	11,35	11,47	6M	394
21/03/2024	0,00%	0,00	11,43	11,53	11,35	11,58	22M	3.835
20/03/2024	0,00%	0,00	11,43	11,42	11,33	11,47	10M	29.571
19/03/2024	0,09%	0,01	11,43	11,42	11,35	11,46	10M	1.859
18/03/2024	0,62%	0,07	11,42	11,36	11,33	11,45	5M	1.694
15/03/2024	-0,18%	-0,02	11,35	11,40	11,32	11,41	6M	1.874
14/03/2024	-0,18%	-0,02	11,37	11,35	11,30	11,39	10M	1.882
13/03/2024	0,80%	0,09	11,39	11,32	11,32	11,42	4M	1.319
12/03/2024	-1,22%	-0,14	11,30	11,41	11,26	11,41	14M	898
11/03/2024	0,09%	0,01	11,44	11,55	11,40	11,55	8M	887
08/03/2024	1,78%	0,20	11,43	11,30	11,27	11,52	18M	2.326
07/03/2024	0,36%	0,04	11,23	11,20	11,18	11,26	8M	3.889
06/03/2024	0,45%	0,05	11,19	11,12	11,08	11,19	6M	1.127
05/03/2024	0,91%	0,10	11,14	11,06	11,06	11,20	25M	4.622
04/03/2024	1,56%	0,17	11,04	10,87	10,84	11,08	15M	3.389
01/03/2024	1,59%	0,17	10,87	10,70	10,68	10,89	8M	1.448
29/02/2024	0,56%	0,06	10,70	10,64	10,62	10,76	16M	2.397
28/02/2024	0,85%	0,09	10,64	10,55	10,55	10,65	4M	589
27/02/2024	-0,94%	-0,10	10,55	10,65	10,54	10,65	8M	8.348
26/02/2024	-0,65%	-0,07	10,65	10,70	10,62	10,71	3M	4.792
23/02/2024	1,13%	0,12	10,72	10,61	10,57	10,73	10M	890
22/02/2024	0,76%	0,08	10,60	10,52	10,49	10,60	3M	760
21/02/2024	0,10%	0,01	10,52	10,51	10,48	10,54	4M	762
20/02/2024	-0,66%	-0,07	10,51	10,59	10,51	10,60	7M	1.810
19/02/2024	0,38%	0,04	10,58	10,53	10,50	10,65	4M	2.354
16/02/2024	0,29%	0,03	10,54	10,54	10,47	10,56	3M	715
15/02/2024	0,67%	0,07	10,51	10,50	10,46	10,53	7M	2.991
14/02/2024	-1,32%	-0,14	10,44	10,50	10,40	10,50	7M	604
09/02/2024	-1,12%	-0,12	10,58	10,69	10,56	10,69	5M	476
08/02/2024	0,38%	0,04	10,70	10,63	10,59	10,70	9M	791
07/02/2024	0,19%	0,02	10,66	10,67	10,62	10,68	5M	818
06/02/2024	0,09%	0,01	10,64	10,63	10,62	10,66	3M	471
05/02/2024	-0,19%	-0,02	10,63	10,65	10,60	10,68	5M	1.932
02/02/2024	0,09%	0,01	10,65	10,66	10,56	10,68	5M	1.125
01/02/2024	0,00%	0,00	10,64	10,64	10,61	10,70	8M	515
31/01/2024	0,19%	0,02	10,64	10,64	10,60	10,71	5M	1.478
30/01/2024	0,19%	0,02	10,62	10,63	10,58	10,69	3M	810
29/01/2024	1,44%	0,15	10,60	10,47	10,47	10,62	6M	2.165
26/01/2024	-0,19%	-0,02	10,45	10,47	10,44	10,50	6M	7.460
25/01/2024	0,10%	0,01	10,47	10,46	10,45	10,49	2M	412
24/01/2024	-1,13%	-0,12	10,46	10,55	10,44	10,57	4M	576
23/01/2024	-0,28%	-0,03	10,58	10,61	10,56	10,64	4M	668
22/01/2024	0,66%	0,07	10,61	10,54	10,51	10,64	7M	871
19/01/2024	0,29%	0,03	10,54	10,54	10,50	10,55	4M	470
18/01/2024	0,67%	0,07	10,51	10,45	10,42	10,52	5M	533
17/01/2024	-0,85%	-0,09	10,44	10,51	10,41	10,55	5M	1.188
16/01/2024	-	-	10,53	10,57	10,13	10,59	15M	1.159

Date,Open,High,Low,Close,Volume
26-Jul-24,14.12,14.22,14.08,14.18,4092847
25-Jul-24,14.10,14.10,13.95,14.06,8454053
24-Jul-24,14.30,14.40,14.24,14.25,7440897
23-Jul-24,14.12,14.20,14.05,14.13,6530388
22-Jul-24,14.13,14.13,13.90,14.05,9047915
19-Jul-24,14.08,14.16,13.96,14.13,6757281
18-Jul-24,14.29,14.42,14.29,14.32,8524164
17-Jul-24,14.20,14.29,14.10,14.16,5923450
16-Jul-24,13.93,14.14,13.82,14.10,7341833
15-Jul-24,13.90,13.97,13.85,13.85,6212861
12-Jul-24,13.73,13.88,13.71,13.77,8177836
11-Jul-24,13.61,13.84,13.61,13.80,6707014
10-Jul-24,13.49,13.55,13.47,13.49,4103440
09-Jul-24,13.56,13.57,13.42,13.46,9075153
08-Jul-24,13.71,13.80,13.48,13.58,10179337
05-Jul-24,13.75,13.86,13.70,13.70,13416054
04-Jul-24,13.77,13.78,13.65,13.66,2909153
03-Jul-24,13.91,13.95,13.75,13.81,10062485
02-Jul-24,13.80,13.95,13.78,13.86,9205862
01-Jul-24,13.66,13.87,13.61,13.84,6684567
28-Jun-24,13.45,13.69,13.45,13.65,10256507
27-Jun-24,13.42,13.57,13.42,13.45,10004841
26-Jun-24,13.36,13.37,13.28,13.32,7318448
25-Jun-24,13.23,13.32,13.23,13.28,5119868
24-Jun-24,13.29,13.30,13.15,13.21,13579357
21-Jun-24,13.53,13.53,13.26,13.29,9077145
20-Jun-24,13.39,13.56,13.28,13.54,10373253
19-Jun-24,13.34,13.54,13.29,13.36,6143324
18-Jun-24,13.24,13.34,13.16,13.30,5941505
17-Jun-24,13.19,13.27,13.16,13.21,7443908
14-Jun-24,13.10,13.22,13.08,13.19,6222378
13-Jun-24,13.23,13.24,12.98,13.00,9906080
12-Jun-24,13.10,13.27,13.08,13.21,16540939
11-Jun-24,13.04,13.08,12.98,13.05,3992982
10-Jun-24,12.95,13.07,12.94,13.01,6078834
07-Jun-24,12.99,12.99,12.79,12.86,11809509
06-Jun-24,13.13,13.14,13.04,13.10,17050938
05-Jun-24,13.00,13.13,12.97,13.13,6873696
04-Jun-24,12.93,12.98,12.80,12.92,8084226
03-Jun-24,12.89,12.97,12.84,12.93,10187258
31-May-24,12.84,12.98,12.82,12.87,16648097
29-May-24,12.80,12.85,12.78,12.80,7264106
28-May-24,12.83,12.83,12.74,12.80,6503390
27-May-24,12.74,12.92,12.74,12.85,4124334
24-May-24,12.68,12.74,12.65,12.69,8922583
23-May-24,12.80,12.80,12.65,12.65,13176238
22-May-24,13.06,13.09,12.88,12.91,7247263
21-May-24,13.03,13.10,12.99,13.06,5400125
20-May-24,13.00,13.12,12.97,13.03,9055667
17-May-24,12.87,13.02,12.87,12.98,9033864
16-May-24,12.86,12.89,12.80,12.85,12686446
15-May-24,12.82,12.96,12.78,12.91,4278463
14-May-24,12.64,12.76,12.64,12.73,8284447
13-May-24,12.73,12.73,12.65,12.68,11104678
10-May-24,12.74,12.88,12.74,12.84,12756457
09-May-24,12.56,12.70,12.51,12.66,16606058
08-May-24,12.44,12.44,12.35,12.36,4669353
07-May-24,12.37,12.39,12.28,12.34,11316244
06-May-24,12.40,12.47,12.35,12.40,3123233
03-May-24,12.29,12.31,12.14,12.28,7772304
02-May-24,12.45,12.45,12.27,12.40,8181442
30-Apr-24,12.53,12.57,12.46,12.51,11237532
29-Apr-24,12.58,12.62,12.51,12.56,3431803
26-Apr-24,12.71,12.71,12.56,12.62,3982114
25-Apr-24,12.60,12.77,12.60,12.67,4511120
24-Apr-24,12.55,12.71,12.55,12.57,3222908
23-Apr-24,12.60,12.65,12.50,12.54,9796406
22-Apr-24,12.85,12.88,12.62,12.67,13989072
19-Apr-24,13.20,13.21,13.07,13.07,13908000
18-Apr-24,13.18,13.27,13.07,13.15,42315283
17-Apr-24,13.23,13.24,13.05,13.13,21320212
16-Apr-24,13.08,13.29,13.08,13.26,22129105
15-Apr-24,12.77,13.08,12.66,13.04,18759012
12-Apr-24,12.94,13.17,12.60,12.64,23089114
11-Apr-24,12.55,12.71,12.46,12.71,20892242
10-Apr-24,12.39,12.55,12.38,12.44,14235319
09-Apr-24,12.43,12.46,12.32,12.41,9276508
08-Apr-24,12.46,12.48,12.32,12.40,6010565
05-Apr-24,12.20,12.44,12.16,12.43,11666892
04-Apr-24,12.16,12.24,12.09,12.16,7698806
03-Apr-24,12.20,12.22,12.15,12.16,11711929
02-Apr-24,11.98,12.14,11.96,12.14,12561865
01-Apr-24,11.94,12.00,11.86,11.95,12030983
28-Mar-24,11.59,11.75,11.56,11.72,14021632
27-Mar-24,11.46,11.53,11.46,11.51,6054887
26-Mar-24,11.45,11.48,11.40,11.42,8217124
25-Mar-24,11.41,11.45,11.35,11.37,4600544
22-Mar-24,11.44,11.47,11.35,11.38,6325137
21-Mar-24,11.53,11.58,11.35,11.43,21840678
20-Mar-24,11.42,11.47,11.33,11.43,10483791
19-Mar-24,11.42,11.46,11.35,11.43,9670809
18-Mar-24,11.36,11.45,11.33,11.42,5168639
15-Mar-24,11.40,11.41,11.32,11.35,6496900
14-Mar-24,11.35,11.39,11.30,11.37,9641219
13-Mar-24,11.32,11.42,11.32,11.39,4141817
12-Mar-24,11.41,11.41,11.26,11.30,14412959
11-Mar-24,11.55,11.55,11.40,11.44,8461270
08-Mar-24,11.30,11.52,11.27,11.43,18484074
07-Mar-24,11.20,11.26,11.18,11.23,7627585
06-Mar-24,11.12,11.19,11.08,11.19,6039500
05-Mar-24,11.06,11.20,11.06,11.14,24630680
04-Mar-24,10.87,11.08,10.84,11.04,14523162
01-Mar-24,10.70,10.89,10.68,10.87,7943705
29-Feb-24,10.64,10.76,10.62,10.70,15566571
28-Feb-24,10.55,10.65,10.55,10.64,3704259
27-Feb-24,10.65,10.65,10.54,10.55,7870310
26-Feb-24,10.70,10.71,10.62,10.65,3368659
23-Feb-24,10.61,10.73,10.57,10.72,10213000
22-Feb-24,10.52,10.60,10.49,10.60,3426428
21-Feb-24,10.51,10.54,10.48,10.52,3659176
20-Feb-24,10.59,10.60,10.51,10.51,6522780
19-Feb-24,10.53,10.65,10.50,10.58,3951535
16-Feb-24,10.54,10.56,10.47,10.54,2607373
15-Feb-24,10.50,10.53,10.46,10.51,7288424
14-Feb-24,10.50,10.50,10.40,10.44,6729328
09-Feb-24,10.69,10.69,10.56,10.58,5238389
08-Feb-24,10.63,10.70,10.59,10.70,8727398
07-Feb-24,10.67,10.68,10.62,10.66,5312461
06-Feb-24,10.63,10.66,10.62,10.64,2962932
05-Feb-24,10.65,10.68,10.60,10.63,4986792
02-Feb-24,10.66,10.68,10.56,10.65,4746129
01-Feb-24,10.64,10.70,10.61,10.64,7824267
31-Jan-24,10.64,10.71,10.60,10.64,5158596
30-Jan-24,10.63,10.69,10.58,10.62,2908606
29-Jan-24,10.47,10.62,10.47,10.60,6374016
26-Jan-24,10.47,10.50,10.44,10.45,5568150
25-Jan-24,10.46,10.49,10.45,10.47,2067385
24-Jan-24,10.55,10.57,10.44,10.46,4154312
23-Jan-24,10.61,10.64,10.56,10.58,3876044
22-Jan-24,10.54,10.64,10.51,10.61,7005113
19-Jan-24,10.54,10.55,10.50,10.54,3597315
18-Jan-24,10.45,10.52,10.42,10.51,4901223
17-Jan-24,10.51,10.55,10.41,10.44,4504893
16-Jan-24,10.57,10.59,10.13,10.53,15210943

*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