ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
08/12/2023-0,76%-0,0810,4210,4610,3610,5110M2.146
07/12/20230,29%0,0310,5010,4810,4610,533M612
06/12/2023-0,29%-0,0310,4710,5210,4510,536M2.137
05/12/2023-0,76%-0,0810,5010,6110,4710,6110M4.251
04/12/2023-0,84%-0,0910,5810,6810,5110,6913M1.996
01/12/20230,95%0,1010,6710,5410,5410,688M1.193
30/11/2023-0,09%-0,0110,5710,5810,5510,655M559
29/11/20230,86%0,0910,5810,4810,4610,587M1.414
28/11/20230,67%0,0710,4910,4210,4010,518M1.469
27/11/20230,68%0,0710,4210,4110,3510,455M2.918
24/11/20230,49%0,0510,3510,3010,2710,363M692
23/11/20230,10%0,0110,3010,2910,2610,334M533
22/11/2023-0,39%-0,0410,2910,3310,2710,345M824
21/11/20231,97%0,2010,3310,1910,1910,3612M3.241
20/11/2023-1,27%-0,1310,1310,2010,1110,2121M8.909
17/11/20230,79%0,0810,2610,2110,2010,265M4.301
16/11/20230,89%0,0910,1810,0810,0610,224M919
14/11/20230,00%0,0010,0910,0310,0010,1111M1.700
13/11/20230,60%0,0610,0910,0710,0310,117M1.396
10/11/2023-1,67%-0,1710,0310,1810,0010,189M3.800
09/11/20231,09%0,1110,2010,0810,0610,236M3.306
08/11/2023-0,49%-0,0510,0910,1510,0510,167M2.544
07/11/2023-0,69%-0,0710,1410,1010,0210,1632M3.460
06/11/2023-0,97%-0,1010,2110,3110,2110,348M2.284
03/11/2023-0,67%-0,0710,3110,3510,2610,3918M1.441
01/11/2023-1,80%-0,1910,3810,5710,3610,577M2.496
31/10/2023-0,47%-0,0510,5710,6310,5310,709M4.458
30/10/2023-0,09%-0,0110,6210,5610,5010,666M1.139
27/10/20231,72%0,1810,6310,3810,3210,6514M2.711
26/10/2023-0,10%-0,0110,4510,4010,4010,505M5.635
25/10/20230,58%0,0610,4610,4210,3610,4814M1.818
24/10/2023-0,38%-0,0410,4010,3710,3210,4413M2.217
23/10/2023-0,57%-0,0610,4410,5310,3910,5310M1.062
20/10/2023-0,19%-0,0210,5010,5710,4610,6314M8.391
19/10/20231,15%0,1210,5210,4010,3810,5413M1.039
18/10/20231,86%0,1910,4010,3110,3010,4611M1.671
17/10/20230,00%0,0010,2110,2610,1610,3013M3.754
16/10/2023-1,35%-0,1410,2110,3010,2010,316M1.680
13/10/20233,60%0,3610,3510,1710,1610,3915M1.386
11/10/20230,60%0,069,999,939,9310,024M531
10/10/2023-1,59%-0,169,9310,049,9010,0411M1.332
09/10/20231,20%0,1210,0910,0510,0210,1214M1.604
06/10/20230,40%0,049,979,959,9210,0411M1.021
05/10/20230,00%0,009,939,909,869,956M896
04/10/20230,00%0,009,939,939,859,938M797
03/10/20231,53%0,159,939,789,789,9617M1.333
02/10/2023-0,31%-0,039,789,819,779,845M686
29/09/2023-1,21%-0,129,819,919,779,9313M1.726
28/09/2023-0,70%-0,079,9310,019,9010,0310M801
27/09/20230,20%0,0210,0010,009,9810,0515M737
26/09/2023-0,60%-0,069,9810,049,9410,0414M3.217
25/09/20230,20%0,0210,0410,0310,0210,088M970
22/09/20230,50%0,0510,029,979,9610,0216M780
21/09/2023-0,10%-0,019,979,949,9310,0018M10.358
20/09/20230,50%0,059,989,939,919,987M3.218
19/09/20230,20%0,029,939,889,889,947M571
18/09/20230,10%0,019,919,909,869,9131M632
15/09/20230,51%0,059,909,859,839,924M438
14/09/2023-0,81%-0,089,859,889,819,8934M63.037
13/09/2023-0,80%-0,089,9310,009,9010,0215M1.871
12/09/20230,20%0,0210,019,989,9710,033M397
11/09/2023-0,99%-0,109,9910,099,9810,095M2.218
08/09/20230,00%0,0010,0910,0710,0710,2210M1.037
06/09/2023-0,20%-0,0210,0910,1210,0510,1512M2.331
05/09/20230,50%0,0510,1110,0610,0610,1413M1.187
04/09/2023-0,69%-0,0710,0610,189,9810,185M855
01/09/2023-0,10%-0,0110,1310,0810,0710,132M360
31/08/20231,50%0,1510,149,999,9910,1712M1.110
30/08/20230,50%0,059,999,969,9510,055M681
29/08/20230,51%0,059,949,929,859,965M582
28/08/20230,30%0,039,899,869,869,968M960
25/08/2023-0,10%-0,019,869,869,829,916M713
24/08/20230,30%0,039,879,859,839,925M515
23/08/2023-0,61%-0,069,849,939,849,958M625
22/08/2023-0,60%-0,069,909,919,879,965M457
21/08/20230,40%0,049,969,959,9210,005M1.467
18/08/2023-0,10%-0,019,929,999,8810,006M616
17/08/2023-0,40%-0,049,939,969,9010,004M1.031
16/08/2023-0,50%-0,059,9710,039,9410,034M857
15/08/20230,10%0,0110,0210,009,9510,0510M1.349
14/08/20231,01%0,1010,019,919,9110,036M1.643
11/08/20230,41%0,049,919,919,889,946M566
10/08/2023-0,60%-0,069,879,929,809,948M928
09/08/2023-0,30%-0,039,939,959,9210,002M417
08/08/2023-0,60%-0,069,9610,049,9510,054M583
07/08/20230,30%0,0310,029,999,9810,077M1.341
04/08/2023-0,10%-0,019,9910,019,9210,038M1.092
03/08/20231,63%0,1610,009,889,8810,0525M1.556
02/08/20230,00%0,009,849,839,799,898M1.395
01/08/20230,20%0,029,849,839,809,878M460
31/07/20230,20%0,029,829,839,799,908M1.391
28/07/20230,31%0,039,809,779,729,837M1.677
27/07/2023-0,91%-0,099,779,829,699,829M979
26/07/20230,10%0,019,869,889,829,884M488
25/07/20230,72%0,079,859,859,799,8711M1.002
24/07/2023-1,81%-0,189,789,939,789,9514M1.272
21/07/2023-0,30%-0,039,969,999,879,9913M1.356
20/07/2023-0,40%-0,049,999,999,9610,048M714
19/07/2023-0,30%-0,0310,0310,039,9910,077M1.019
18/07/20231,21%0,1210,069,989,9710,084M1.111
17/07/20230,30%0,039,949,929,9110,0111M770
14/07/2023-0,30%-0,039,919,919,909,975M683
13/07/2023-0,40%-0,049,949,959,939,9922M1.061
12/07/20230,40%0,049,989,939,899,986M1.785
11/07/2023-0,10%-0,019,949,979,9210,055M1.947
10/07/20230,51%0,059,959,859,809,957M2.156
07/07/2023-0,50%-0,059,909,959,889,977M2.066
06/07/20231,43%0,149,959,839,839,9810M1.735
05/07/20230,93%0,099,819,859,819,8916M2.109
04/07/2023-0,10%-0,019,729,779,729,792M1.699
03/07/2023-0,31%-0,039,739,769,709,802M2.349
30/06/20230,00%0,009,769,769,719,797M1.597
29/06/2023-0,31%-0,039,769,719,719,8410M2.008
28/06/20230,72%0,079,799,839,769,845M1.766
27/06/20230,31%0,039,729,699,679,749M1.337
26/06/2023-0,21%-0,029,699,719,689,758M1.401
23/06/20230,52%0,059,719,719,689,804M1.615
22/06/2023-0,92%-0,099,669,749,659,768M14.499
21/06/2023-0,61%-0,069,759,839,739,8517M2.564
20/06/2023-1,11%-0,119,819,899,799,9116M1.610
19/06/2023-0,40%-0,049,929,989,899,983M6.853
16/06/20230,10%0,019,9610,009,9510,055M678
15/06/20230,51%0,059,959,909,8710,008M1.127
14/06/2023-1,00%-0,109,9010,009,9010,067M2.664
13/06/2023-0,70%-0,0710,0010,089,9810,104M922
12/06/2023-0,40%-0,0410,0710,1210,0510,147M2.399
09/06/20230,10%0,0110,1110,1410,1110,185M761
07/06/2023-0,98%-0,1010,1010,1910,0910,236M1.044
06/06/2023-0,29%-0,0310,2010,2510,1710,315M910
05/06/20230,10%0,0110,2310,2110,1710,257M6.158
02/06/2023-2,48%-0,2610,2210,4010,2210,4215M1.551
01/06/2023-0,57%-0,0610,4810,5310,4610,566M571
31/05/20230,76%0,0810,5410,4710,4610,689M1.063
30/05/2023--10,4610,3910,3910,519M638


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito