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
15/10/2021	-2,64%	-0,28	10,31	10,49	10,27	10,49	15M	4.708
14/10/2021	0,86%	0,09	10,59	10,53	10,48	10,61	6M	1.070
13/10/2021	1,25%	0,13	10,50	10,38	10,33	10,66	24M	3.252
11/10/2021	0,10%	0,01	10,37	10,36	10,31	10,38	4M	752
08/10/2021	0,19%	0,02	10,36	10,34	10,26	10,45	16M	1.565
07/10/2021	-0,19%	-0,02	10,34	10,23	10,23	10,39	6M	1.896
06/10/2021	0,48%	0,05	10,36	10,30	10,30	10,41	8M	1.246
05/10/2021	0,19%	0,02	10,31	10,24	10,21	10,31	8M	959
04/10/2021	1,88%	0,19	10,29	10,08	10,08	10,31	9M	1.956
01/10/2021	-0,98%	-0,10	10,10	10,19	10,07	10,19	10M	1.320
30/09/2021	2,00%	0,20	10,20	10,00	10,00	10,27	10M	5.739

29/09/2021	-0,30%	-0,03	10,00	10,04	9,98	10,10	4M	932
28/09/2021	-0,30%	-0,03	10,03	10,03	10,00	10,12	4M	2.973
27/09/2021	0,60%	0,06	10,06	10,00	9,97	10,07	3M	2.295
24/09/2021	0,60%	0,06	10,00	9,95	9,94	10,01	6M	991
23/09/2021	-0,90%	-0,09	9,94	10,01	9,88	10,01	9M	1.724
22/09/2021	-0,20%	-0,02	10,03	10,04	9,99	10,05	5M	1.543
21/09/2021	-0,30%	-0,03	10,05	10,08	10,00	10,14	15M	1.867
20/09/2021	1,82%	0,18	10,08	9,95	9,95	10,12	10M	1.781
17/09/2021	0,10%	0,01	9,90	9,92	9,89	10,01	5M	1.862
16/09/2021	-1,69%	-0,17	9,89	9,95	9,85	9,95	7M	6.564
15/09/2021	-0,79%	-0,08	10,06	10,08	10,00	10,13	14M	1.177
14/09/2021	1,30%	0,13	10,14	10,00	10,00	10,16	6M	1.323
13/09/2021	-0,69%	-0,07	10,01	10,01	9,97	10,09	15M	7.232
10/09/2021	0,50%	0,05	10,08	10,00	9,98	10,08	5M	2.922
09/09/2021	-1,57%	-0,16	10,03	10,15	9,99	10,20	7M	2.747
08/09/2021	-0,39%	-0,04	10,19	10,23	9,97	10,23	4M	1.919
06/09/2021	0,69%	0,07	10,23	10,23	10,09	10,26	2M	2.210
03/09/2021	1,09%	0,11	10,16	10,08	10,02	10,18	6M	3.991
02/09/2021	-0,20%	-0,02	10,05	10,08	9,96	10,08	5M	2.232
01/09/2021	0,50%	0,05	10,07	10,00	9,96	10,07	8M	2.748
31/08/2021	-0,30%	-0,03	10,02	10,02	9,88	10,05	11M	12.285
30/08/2021	-0,59%	-0,06	10,05	10,12	10,00	10,12	4M	1.385
27/08/2021	0,20%	0,02	10,11	10,05	10,00	10,12	14M	1.186
26/08/2021	1,10%	0,11	10,09	10,05	9,97	10,10	8M	1.343
25/08/2021	-1,87%	-0,19	9,98	10,12	9,97	10,12	7M	4.637
24/08/2021	-2,02%	-0,21	10,17	10,35	10,12	10,35	12M	1.983
23/08/2021	1,17%	0,12	10,38	10,31	10,27	10,42	4M	2.135
20/08/2021	-0,77%	-0,08	10,26	10,35	10,24	10,44	10M	6.529
19/08/2021	0,49%	0,05	10,34	10,36	10,23	10,40	17M	10.991
18/08/2021	2,29%	0,23	10,29	10,02	10,02	10,29	26M	36.913
17/08/2021	-0,40%	-0,04	10,06	10,00	9,91	10,10	69M	11.539
16/08/2021	1,20%	0,12	10,10	9,98	9,38	10,12	90M	60.584
13/08/2021	1,32%	0,13	9,98	9,85	9,85	10,00	2M	4.533
12/08/2021	0,31%	0,03	9,85	9,84	9,73	9,85	10M	4.204
11/08/2021	2,19%	0,21	9,82	9,61	9,61	9,82	24M	5.199
10/08/2021	-0,72%	-0,07	9,61	9,71	9,61	9,72	14M	5.867
09/08/2021	-2,02%	-0,20	9,68	9,88	9,63	9,88	9M	8.271
06/08/2021	-1,98%	-0,20	9,88	10,06	9,83	10,06	17M	9.229
05/08/2021	0,00%	0,00	10,08	10,04	9,86	10,10	14M	5.190
04/08/2021	0,20%	0,02	10,08	10,11	10,05	10,20	17M	6.238
03/08/2021	-0,30%	-0,03	10,06	10,13	10,05	10,23	15M	22.975
02/08/2021	-0,30%	-0,03	10,09	10,08	9,92	10,09	14M	30.067
30/07/2021	1,71%	0,17	10,12	9,96	9,94	10,13	25M	29.167
29/07/2021	0,40%	0,04	9,95	9,95	9,88	9,97	24M	3.158
28/07/2021	-0,30%	-0,03	9,91	9,94	9,87	9,99	5M	3.120
27/07/2021	-0,40%	-0,04	9,94	10,00	9,91	10,03	4M	4.153
26/07/2021	-0,50%	-0,05	9,98	10,07	9,93	10,08	6M	3.656
23/07/2021	-0,50%	-0,05	10,03	10,04	9,94	10,08	4M	5.292
22/07/2021	0,80%	0,08	10,08	10,02	10,00	10,12	12M	4.789
21/07/2021	-1,77%	-0,18	10,00	10,12	9,98	10,19	7M	12.009
20/07/2021	0,39%	0,04	10,18	10,24	10,07	10,33	10M	14.322
19/07/2021	1,40%	0,14	10,14	10,07	10,03	10,19	9M	9.059
16/07/2021	-0,60%	-0,06	10,00	10,15	9,85	10,47	65M	81.647
15/07/2021	0,60%	0,06	10,06	9,98	9,91	10,38	119M	49.338
14/07/2021	-0,50%	-0,05	10,00	10,05	9,88	10,05	34M	3.660
13/07/2021	-0,69%	-0,07	10,05	10,12	10,00	10,17	2M	1.214
12/07/2021	-0,69%	-0,07	10,12	10,14	9,96	10,15	12M	1.976
08/07/2021	1,09%	0,11	10,19	10,24	10,02	10,28	24M	2.611
07/07/2021	0,90%	0,09	10,08	10,04	10,03	10,19	6M	2.547
06/07/2021	2,15%	0,21	9,99	9,88	9,88	10,08	15M	18.353
05/07/2021	0,82%	0,08	9,78	9,72	9,70	9,85	2M	1.834
02/07/2021	1,25%	0,12	9,70	9,60	9,56	9,71	10M	3.510
01/07/2021	0,84%	0,08	9,58	9,50	9,45	9,61	4M	1.649
30/06/2021	1,06%	0,10	9,50	9,40	9,38	9,51	10M	4.582
29/06/2021	-0,53%	-0,05	9,40	9,35	9,28	9,40	7M	4.038
28/06/2021	0,64%	0,06	9,45	9,42	9,38	9,47	3M	1.497
25/06/2021	-0,32%	-0,03	9,39	9,42	9,37	9,47	5M	1.753
24/06/2021	-0,21%	-0,02	9,42	9,42	9,31	9,46	22M	2.849
23/06/2021	-1,15%	-0,11	9,44	9,57	9,43	9,57	8M	2.596
22/06/2021	-0,42%	-0,04	9,55	9,60	9,45	9,64	14M	2.954
21/06/2021	-1,13%	-0,11	9,59	9,72	9,57	9,73	5M	2.100
18/06/2021	2,11%	0,20	9,70	9,54	9,46	9,70	15M	2.327
17/06/2021	-5,09%	-0,51	9,50	9,92	9,47	9,94	29M	7.233
16/06/2021	-0,50%	-0,05	10,01	10,04	9,91	10,09	20M	4.049
15/06/2021	-0,89%	-0,09	10,06	10,18	9,93	10,22	11M	3.739
14/06/2021	-2,31%	-0,24	10,15	10,29	10,11	10,29	18M	3.985
11/06/2021	-0,38%	-0,04	10,39	10,39	10,28	10,39	15M	38.439
10/06/2021	1,86%	0,19	10,43	10,25	10,21	10,43	5M	1.446
09/06/2021	0,20%	0,02	10,24	10,22	10,21	10,32	7M	3.349
08/06/2021	-0,29%	-0,03	10,22	10,28	10,19	10,29	6M	1.583
07/06/2021	-0,97%	-0,10	10,25	10,30	10,20	10,32	10M	2.245
04/06/2021	-1,80%	-0,19	10,35	10,44	10,21	10,54	22M	6.135
02/06/2021	-0,47%	-0,05	10,54	10,50	10,36	10,61	17M	2.990
01/06/2021	-2,31%	-0,25	10,59	10,71	10,32	10,78	18M	2.677
31/05/2021	0,84%	0,09	10,84	10,80	10,66	10,88	1M	1.029
28/05/2021	-0,28%	-0,03	10,75	10,75	10,60	10,75	3M	1.311
27/05/2021	-0,09%	-0,01	10,78	10,82	10,65	10,85	10M	1.708
26/05/2021	-0,92%	-0,10	10,79	10,88	10,78	10,94	5M	1.453
25/05/2021	1,78%	0,19	10,89	10,71	10,67	10,89	5M	1.582
24/05/2021	-1,11%	-0,12	10,70	10,77	10,63	10,80	3M	1.265
21/05/2021	1,98%	0,21	10,82	10,64	10,63	10,82	34M	1.236
20/05/2021	-0,56%	-0,06	10,61	10,63	10,60	10,68	2M	1.270
19/05/2021	1,81%	0,19	10,67	10,52	10,39	10,70	11M	1.747
18/05/2021	-0,66%	-0,07	10,48	10,55	10,43	10,58	7M	2.218
17/05/2021	1,54%	0,16	10,55	10,45	10,43	10,55	5M	1.325
14/05/2021	0,19%	0,02	10,39	10,40	10,35	10,42	4M	1.014
13/05/2021	0,29%	0,03	10,37	10,28	10,26	10,42	11M	2.901
12/05/2021	0,29%	0,03	10,34	10,32	10,21	10,34	6M	2.226
11/05/2021	0,29%	0,03	10,31	10,28	10,24	10,35	14M	2.245
10/05/2021	0,00%	0,00	10,28	10,30	10,23	10,34	8M	31.666
07/05/2021	-1,81%	-0,19	10,28	10,41	10,22	10,43	9M	2.918
06/05/2021	1,36%	0,14	10,47	10,32	10,23	10,47	4M	6.087
05/05/2021	-0,39%	-0,04	10,33	10,35	10,25	10,50	14M	2.426
04/05/2021	-0,19%	-0,02	10,37	10,43	10,32	10,52	3M	6.185
03/05/2021	0,87%	0,09	10,39	10,40	10,20	10,46	15M	2.426
30/04/2021	0,98%	0,10	10,30	10,18	10,16	10,32	3M	1.462
29/04/2021	-0,97%	-0,10	10,20	10,30	10,11	10,30	15M	2.274
28/04/2021	-0,58%	-0,06	10,30	10,36	10,24	10,37	8M	2.819
27/04/2021	-0,48%	-0,05	10,36	10,43	10,33	10,43	1M	1.277
26/04/2021	-0,57%	-0,06	10,41	10,46	10,35	10,47	3M	1.680
23/04/2021	-0,29%	-0,03	10,47	10,50	10,40	10,54	1M	1.074
22/04/2021	-1,13%	-0,12	10,50	10,62	10,41	10,64	15M	1.711
20/04/2021	0,57%	0,06	10,62	10,60	10,48	10,62	2M	1.739
19/04/2021	-0,75%	-0,08	10,56	10,64	10,50	10,73	3M	1.320
16/04/2021	-0,09%	-0,01	10,64	10,72	10,62	10,79	4M	1.640
15/04/2021	0,76%	0,08	10,65	10,60	10,54	10,68	3M	1.259
14/04/2021	-1,21%	-0,13	10,57	10,70	10,55	10,74	6M	1.493
13/04/2021	0,56%	0,06	10,70	10,64	10,61	10,78	4M	1.430
12/04/2021	0,28%	0,03	10,64	10,59	10,47	10,65	4M	1.824
09/04/2021	1,05%	0,11	10,61	10,51	10,48	10,63	3M	1.604
08/04/2021	0,57%	0,06	10,50	10,52	10,44	10,62	4M	1.427
07/04/2021	-0,19%	-0,02	10,44	10,46	10,33	10,66	3M	1.272
06/04/2021	-	-	10,46	10,55	10,44	10,55	3M	1.012

Date,Open,High,Low,Close,Volume
15-Oct-21,10.49,10.49,10.27,10.31,14806155
14-Oct-21,10.53,10.61,10.48,10.59,6491624
13-Oct-21,10.38,10.66,10.33,10.50,24234485
11-Oct-21,10.36,10.38,10.31,10.37,4476466
08-Oct-21,10.34,10.45,10.26,10.36,15940978
07-Oct-21,10.23,10.39,10.23,10.34,5517028
06-Oct-21,10.30,10.41,10.30,10.36,7637785
05-Oct-21,10.24,10.31,10.21,10.31,7554014
04-Oct-21,10.08,10.31,10.08,10.29,8914010
01-Oct-21,10.19,10.19,10.07,10.10,9571385
30-Sep-21,10.00,10.27,10.00,10.20,10102027
29-Sep-21,10.04,10.10,9.98,10.00,3854201
28-Sep-21,10.03,10.12,10.00,10.03,4160935
27-Sep-21,10.00,10.07,9.97,10.06,3309972
24-Sep-21,9.95,10.01,9.94,10.00,6341500
23-Sep-21,10.01,10.01,9.88,9.94,8781752
22-Sep-21,10.04,10.05,9.99,10.03,5199801
21-Sep-21,10.08,10.14,10.00,10.05,15193066
20-Sep-21,9.95,10.12,9.95,10.08,9686838
17-Sep-21,9.92,10.01,9.89,9.90,4781563
16-Sep-21,9.95,9.95,9.85,9.89,7047115
15-Sep-21,10.08,10.13,10.00,10.06,14075266
14-Sep-21,10.00,10.16,10.00,10.14,5687114
13-Sep-21,10.01,10.09,9.97,10.01,15054117
10-Sep-21,10.00,10.08,9.98,10.08,4501753
09-Sep-21,10.15,10.20,9.99,10.03,6570473
08-Sep-21,10.23,10.23,9.97,10.19,3596981
06-Sep-21,10.23,10.26,10.09,10.23,2051554
03-Sep-21,10.08,10.18,10.02,10.16,6092500
02-Sep-21,10.08,10.08,9.96,10.05,5037571
01-Sep-21,10.00,10.07,9.96,10.07,7647479
31-Aug-21,10.02,10.05,9.88,10.02,11136662
30-Aug-21,10.12,10.12,10.00,10.05,3939755
27-Aug-21,10.05,10.12,10.00,10.11,13992168
26-Aug-21,10.05,10.10,9.97,10.09,7690140
25-Aug-21,10.12,10.12,9.97,9.98,6768857
24-Aug-21,10.35,10.35,10.12,10.17,12345356
23-Aug-21,10.31,10.42,10.27,10.38,4225934
20-Aug-21,10.35,10.44,10.24,10.26,9557799
19-Aug-21,10.36,10.40,10.23,10.34,17259139
18-Aug-21,10.02,10.29,10.02,10.29,25760314
17-Aug-21,10.00,10.10,9.91,10.06,69128892
16-Aug-21,9.98,10.12,9.38,10.10,90318242
13-Aug-21,9.85,10.00,9.85,9.98,2397987
12-Aug-21,9.84,9.85,9.73,9.85,10007450
11-Aug-21,9.61,9.82,9.61,9.82,23613408
10-Aug-21,9.71,9.72,9.61,9.61,13718868
09-Aug-21,9.88,9.88,9.63,9.68,9399477
06-Aug-21,10.06,10.06,9.83,9.88,17405429
05-Aug-21,10.04,10.10,9.86,10.08,14295117
04-Aug-21,10.11,10.20,10.05,10.08,16694221
03-Aug-21,10.13,10.23,10.05,10.06,14838639
02-Aug-21,10.08,10.09,9.92,10.09,14111053
30-Jul-21,9.96,10.13,9.94,10.12,24545149
29-Jul-21,9.95,9.97,9.88,9.95,23841904
28-Jul-21,9.94,9.99,9.87,9.91,5328960
27-Jul-21,10.00,10.03,9.91,9.94,4250355
26-Jul-21,10.07,10.08,9.93,9.98,6315520
23-Jul-21,10.04,10.08,9.94,10.03,4330514
22-Jul-21,10.02,10.12,10.00,10.08,11687614
21-Jul-21,10.12,10.19,9.98,10.00,7044799
20-Jul-21,10.24,10.33,10.07,10.18,9695027
19-Jul-21,10.07,10.19,10.03,10.14,8707849
16-Jul-21,10.15,10.47,9.85,10.00,64761387
15-Jul-21,9.98,10.38,9.91,10.06,119164204
14-Jul-21,10.05,10.05,9.88,10.00,33578089
13-Jul-21,10.12,10.17,10.00,10.05,2031137
12-Jul-21,10.14,10.15,9.96,10.12,11935891
08-Jul-21,10.24,10.28,10.02,10.19,23724051
07-Jul-21,10.04,10.19,10.03,10.08,5811556
06-Jul-21,9.88,10.08,9.88,9.99,14836791
05-Jul-21,9.72,9.85,9.70,9.78,2247890
02-Jul-21,9.60,9.71,9.56,9.70,9758237
01-Jul-21,9.50,9.61,9.45,9.58,3960069
30-Jun-21,9.40,9.51,9.38,9.50,10391185
29-Jun-21,9.35,9.40,9.28,9.40,7150919
28-Jun-21,9.42,9.47,9.38,9.45,3393617
25-Jun-21,9.42,9.47,9.37,9.39,4826238
24-Jun-21,9.42,9.46,9.31,9.42,22132505
23-Jun-21,9.57,9.57,9.43,9.44,8269743
22-Jun-21,9.60,9.64,9.45,9.55,13707722
21-Jun-21,9.72,9.73,9.57,9.59,5077858
18-Jun-21,9.54,9.70,9.46,9.70,14754921
17-Jun-21,9.92,9.94,9.47,9.50,28840331
16-Jun-21,10.04,10.09,9.91,10.01,20465828
15-Jun-21,10.18,10.22,9.93,10.06,11489151
14-Jun-21,10.29,10.29,10.11,10.15,18134593
11-Jun-21,10.39,10.39,10.28,10.39,15094365
10-Jun-21,10.25,10.43,10.21,10.43,5306073
09-Jun-21,10.22,10.32,10.21,10.24,7261261
08-Jun-21,10.28,10.29,10.19,10.22,5771258
07-Jun-21,10.30,10.32,10.20,10.25,9790910
04-Jun-21,10.44,10.54,10.21,10.35,22155326
02-Jun-21,10.50,10.61,10.36,10.54,17338309
01-Jun-21,10.71,10.78,10.32,10.59,18324036
31-May-21,10.80,10.88,10.66,10.84,1230366
28-May-21,10.75,10.75,10.60,10.75,3309147
27-May-21,10.82,10.85,10.65,10.78,9974096
26-May-21,10.88,10.94,10.78,10.79,4809135
25-May-21,10.71,10.89,10.67,10.89,5399909
24-May-21,10.77,10.80,10.63,10.70,3122056
21-May-21,10.64,10.82,10.63,10.82,33648181
20-May-21,10.63,10.68,10.60,10.61,1824303
19-May-21,10.52,10.70,10.39,10.67,10910898
18-May-21,10.55,10.58,10.43,10.48,7056490
17-May-21,10.45,10.55,10.43,10.55,4801587
14-May-21,10.40,10.42,10.35,10.39,3987591
13-May-21,10.28,10.42,10.26,10.37,10723395
12-May-21,10.32,10.34,10.21,10.34,6293005
11-May-21,10.28,10.35,10.24,10.31,14038322
10-May-21,10.30,10.34,10.23,10.28,8269859
07-May-21,10.41,10.43,10.22,10.28,9068990
06-May-21,10.32,10.47,10.23,10.47,4066955
05-May-21,10.35,10.50,10.25,10.33,13555209
04-May-21,10.43,10.52,10.32,10.37,2573705
03-May-21,10.40,10.46,10.20,10.39,14641260
30-Apr-21,10.18,10.32,10.16,10.30,2623147
29-Apr-21,10.30,10.30,10.11,10.20,14604295
28-Apr-21,10.36,10.37,10.24,10.30,8335974
27-Apr-21,10.43,10.43,10.33,10.36,1475154
26-Apr-21,10.46,10.47,10.35,10.41,3002304
23-Apr-21,10.50,10.54,10.40,10.47,1400539
22-Apr-21,10.62,10.64,10.41,10.50,14537988
20-Apr-21,10.60,10.62,10.48,10.62,2364350
19-Apr-21,10.64,10.73,10.50,10.56,2870367
16-Apr-21,10.72,10.79,10.62,10.64,4452255
15-Apr-21,10.60,10.68,10.54,10.65,3219362
14-Apr-21,10.70,10.74,10.55,10.57,5733340
13-Apr-21,10.64,10.78,10.61,10.70,3579486
12-Apr-21,10.59,10.65,10.47,10.64,3524886
09-Apr-21,10.51,10.63,10.48,10.61,3009615
08-Apr-21,10.52,10.62,10.44,10.50,4252473
07-Apr-21,10.46,10.66,10.33,10.44,3346516
06-Apr-21,10.55,10.55,10.44,10.46,2674664

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOLD11

cotações, gráficos e mais...