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
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	-0,85%	-0,09	10,46	10,55	10,44	10,55	3M	1.012
05/04/2021	0,00%	0,00	10,55	10,55	10,46	10,55	2M	915
01/04/2021	1,05%	0,11	10,55	10,48	10,25	10,60	2M	1.394
31/03/2021	0,10%	0,01	10,44	10,43	10,30	10,48	12M	1.256
30/03/2021	-1,14%	-0,12	10,43	10,45	10,34	10,49	5M	1.557
29/03/2021	-1,22%	-0,13	10,55	10,62	10,51	10,70	2M	1.110
26/03/2021	2,20%	0,23	10,68	10,50	10,48	10,69	23M	1.231
25/03/2021	0,00%	0,00	10,45	10,48	10,42	10,57	4M	1.329
24/03/2021	2,75%	0,28	10,45	10,21	10,21	10,47	16M	3.465
23/03/2021	-1,45%	-0,15	10,17	10,34	10,13	10,35	7M	1.964
22/03/2021	0,58%	0,06	10,32	10,26	10,26	10,34	3M	900
19/03/2021	-0,58%	-0,06	10,26	10,33	10,17	10,37	4M	1.531
18/03/2021	-1,43%	-0,15	10,32	10,38	10,21	10,41	6M	1.737
17/03/2021	0,96%	0,10	10,47	10,50	10,40	10,50	3M	936
16/03/2021	-0,77%	-0,08	10,37	10,45	10,34	10,48	4M	924
15/03/2021	1,75%	0,18	10,45	10,27	10,27	10,47	4M	1.145
12/03/2021	0,00%	0,00	10,27	10,25	10,16	10,31	3M	1.295
11/03/2021	-1,82%	-0,19	10,27	10,49	10,24	10,52	24M	3.172
10/03/2021	-1,78%	-0,19	10,46	10,65	10,45	10,70	3M	1.041
09/03/2021	1,82%	0,19	10,65	10,60	10,57	10,84	6M	1.560
08/03/2021	1,16%	0,12	10,46	10,35	10,30	10,55	15M	1.867
05/03/2021	0,39%	0,04	10,34	10,35	10,29	10,51	14M	1.604
04/03/2021	-0,19%	-0,02	10,30	10,40	10,20	10,42	5M	1.892
03/03/2021	-1,90%	-0,20	10,32	10,52	10,28	10,69	13M	2.410
02/03/2021	2,14%	0,22	10,52	10,43	10,35	10,63	5M	1.601
01/03/2021	-0,68%	-0,07	10,30	10,44	10,30	10,49	3M	1.409
26/02/2021	-1,52%	-0,16	10,37	10,50	10,28	10,50	9M	3.704
25/02/2021	0,57%	0,06	10,53	10,47	10,42	10,54	2M	2.032
24/02/2021	-0,29%	-0,03	10,47	10,60	10,40	10,61	4M	1.103
23/02/2021	-1,59%	-0,17	10,50	10,65	10,49	10,70	18M	2.352
22/02/2021	2,89%	0,30	10,67	10,45	10,39	10,70	18M	3.104
19/02/2021	0,00%	0,00	10,37	10,37	10,27	10,45	6M	1.477
18/02/2021	-0,86%	-0,09	10,37	10,50	10,30	10,56	6M	1.701
17/02/2021	-0,38%	-0,04	10,46	10,42	10,31	10,52	3M	1.088
12/02/2021	-0,66%	-0,07	10,50	10,60	10,48	10,60	3M	1.104
11/02/2021	-0,84%	-0,09	10,57	10,60	10,54	10,68	2M	914
10/02/2021	0,66%	0,07	10,66	10,66	10,57	10,75	6M	1.160
09/02/2021	0,76%	0,08	10,59	10,55	10,55	10,76	3M	1.191
08/02/2021	0,48%	0,05	10,51	10,52	10,46	10,56	8M	1.317
05/02/2021	-0,19%	-0,02	10,46	10,53	10,37	10,59	3M	1.296
04/02/2021	-0,57%	-0,06	10,48	10,52	10,35	10,53	5M	1.866
03/02/2021	-1,03%	-0,11	10,54	10,60	10,48	10,69	4M	1.423
02/02/2021	-3,09%	-0,34	10,65	10,90	10,54	10,90	10M	2.475
01/02/2021	1,01%	0,11	10,99	10,90	10,77	11,13	8M	1.735
29/01/2021	1,78%	0,19	10,88	10,77	10,77	11,00	8M	2.254
28/01/2021	0,09%	0,01	10,69	10,75	10,62	10,89	12M	1.459
27/01/2021	0,19%	0,02	10,68	10,80	10,57	10,80	3M	983
26/01/2021	-2,20%	-0,24	10,66	10,93	10,57	10,93	6M	1.747
22/01/2021	1,11%	0,12	10,90	10,81	10,65	10,94	5M	1.340
21/01/2021	1,22%	0,13	10,78	10,61	10,51	10,81	2M	930
20/01/2021	1,24%	0,13	10,65	10,67	10,47	10,68	2M	1.013
19/01/2021	0,29%	0,03	10,52	10,48	10,31	10,60	5M	3.241
18/01/2021	0,29%	0,03	10,49	10,45	10,39	10,53	986K	1.179
15/01/2021	-	-	10,46	10,41	10,25	10,49	3M	1.788

Date,Open,High,Low,Close,Volume
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
05-Apr-21,10.55,10.55,10.46,10.55,1539212
01-Apr-21,10.48,10.60,10.25,10.55,2485372
31-Mar-21,10.43,10.48,10.30,10.44,12135175
30-Mar-21,10.45,10.49,10.34,10.43,5344847
29-Mar-21,10.62,10.70,10.51,10.55,2480703
26-Mar-21,10.50,10.69,10.48,10.68,22675725
25-Mar-21,10.48,10.57,10.42,10.45,4119275
24-Mar-21,10.21,10.47,10.21,10.45,15779041
23-Mar-21,10.34,10.35,10.13,10.17,6943035
22-Mar-21,10.26,10.34,10.26,10.32,2825172
19-Mar-21,10.33,10.37,10.17,10.26,3923500
18-Mar-21,10.38,10.41,10.21,10.32,5902416
17-Mar-21,10.50,10.50,10.40,10.47,3062492
16-Mar-21,10.45,10.48,10.34,10.37,3984824
15-Mar-21,10.27,10.47,10.27,10.45,3896989
12-Mar-21,10.25,10.31,10.16,10.27,3480044
11-Mar-21,10.49,10.52,10.24,10.27,24204132
10-Mar-21,10.65,10.70,10.45,10.46,2858469
09-Mar-21,10.60,10.84,10.57,10.65,5864290
08-Mar-21,10.35,10.55,10.30,10.46,14732399
05-Mar-21,10.35,10.51,10.29,10.34,13719101
04-Mar-21,10.40,10.42,10.20,10.30,5295463
03-Mar-21,10.52,10.69,10.28,10.32,13187736
02-Mar-21,10.43,10.63,10.35,10.52,5257889
01-Mar-21,10.44,10.49,10.30,10.30,2777841
26-Feb-21,10.50,10.50,10.28,10.37,8761646
25-Feb-21,10.47,10.54,10.42,10.53,2410645
24-Feb-21,10.60,10.61,10.40,10.47,3587695
23-Feb-21,10.65,10.70,10.49,10.50,17987343
22-Feb-21,10.45,10.70,10.39,10.67,18015193
19-Feb-21,10.37,10.45,10.27,10.37,6034870
18-Feb-21,10.50,10.56,10.30,10.37,5722279
17-Feb-21,10.42,10.52,10.31,10.46,2857561
12-Feb-21,10.60,10.60,10.48,10.50,3162044
11-Feb-21,10.60,10.68,10.54,10.57,2186416
10-Feb-21,10.66,10.75,10.57,10.66,5617658
09-Feb-21,10.55,10.76,10.55,10.59,3438638
08-Feb-21,10.52,10.56,10.46,10.51,8124306
05-Feb-21,10.53,10.59,10.37,10.46,2988571
04-Feb-21,10.52,10.53,10.35,10.48,5219406
03-Feb-21,10.60,10.69,10.48,10.54,3876350
02-Feb-21,10.90,10.90,10.54,10.65,9856912
01-Feb-21,10.90,11.13,10.77,10.99,8061737
29-Jan-21,10.77,11.00,10.77,10.88,7846565
28-Jan-21,10.75,10.89,10.62,10.69,11788654
27-Jan-21,10.80,10.80,10.57,10.68,2509604
26-Jan-21,10.93,10.93,10.57,10.66,6369810
22-Jan-21,10.81,10.94,10.65,10.90,4789371
21-Jan-21,10.61,10.81,10.51,10.78,2241783
20-Jan-21,10.67,10.68,10.47,10.65,1752940
19-Jan-21,10.48,10.60,10.31,10.52,4821220
18-Jan-21,10.45,10.53,10.39,10.49,985738
15-Jan-21,10.41,10.49,10.25,10.46,3021301

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GOLD11

cotações, gráficos e mais...