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
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	-1,03%	-0,11	10,53	10,57	10,13	10,59	15M	1.159
15/01/2024	1,53%	0,16	10,64	10,48	10,48	10,99	10M	1.763
12/01/2024	0,58%	0,06	10,48	10,48	10,44	10,53	4M	1.357
11/01/2024	-0,19%	-0,02	10,42	10,49	10,36	10,53	4M	4.795
10/01/2024	-0,48%	-0,05	10,44	10,50	10,43	10,50	3M	554
09/01/2024	0,67%	0,07	10,49	10,42	10,42	10,54	4M	2.441
08/01/2024	-0,86%	-0,09	10,42	10,49	10,40	10,49	4M	2.902
05/01/2024	-0,57%	-0,06	10,51	10,57	10,50	10,62	6M	951
04/01/2024	-0,28%	-0,03	10,57	10,60	10,56	10,62	2M	1.095
03/01/2024	-0,66%	-0,07	10,60	10,65	10,53	10,66	6M	9.394
02/01/2024	0,85%	0,09	10,67	10,58	10,58	10,70	7M	722
28/12/2023	-0,19%	-0,02	10,58	10,60	10,57	10,66	14M	622
27/12/2023	0,86%	0,09	10,60	10,54	10,48	10,60	4M	724
26/12/2023	-0,19%	-0,02	10,51	10,54	10,45	10,58	13M	1.194
22/12/2023	0,00%	0,00	10,53	10,56	10,51	10,64	6M	958
21/12/2023	0,10%	0,01	10,53	10,51	10,49	10,55	15M	6.370
20/12/2023	0,38%	0,04	10,52	10,47	10,44	10,53	8M	3.201
19/12/2023	0,00%	0,00	10,48	10,47	10,39	10,50	6M	2.096
18/12/2023	-0,29%	-0,03	10,48	10,51	10,46	10,57	4M	1.130
15/12/2023	-0,47%	-0,05	10,51	10,59	10,47	10,64	7M	1.164
14/12/2023	0,67%	0,07	10,56	10,49	10,46	10,59	9M	2.830
13/12/2023	1,25%	0,13	10,49	10,36	10,32	10,50	5M	4.141
12/12/2023	0,29%	0,03	10,36	10,35	10,34	10,39	4M	1.929
11/12/2023	-0,86%	-0,09	10,33	10,42	10,29	10,42	6M	754
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	-	-	10,38	10,57	10,36	10,57	7M	2.496

Date,Open,High,Low,Close,Volume
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
15-Jan-24,10.48,10.99,10.48,10.64,10255522
12-Jan-24,10.48,10.53,10.44,10.48,3921614
11-Jan-24,10.49,10.53,10.36,10.42,4282785
10-Jan-24,10.50,10.50,10.43,10.44,2964234
09-Jan-24,10.42,10.54,10.42,10.49,3958730
08-Jan-24,10.49,10.49,10.40,10.42,4410269
05-Jan-24,10.57,10.62,10.50,10.51,6483893
04-Jan-24,10.60,10.62,10.56,10.57,2253748
03-Jan-24,10.65,10.66,10.53,10.60,6225597
02-Jan-24,10.58,10.70,10.58,10.67,7147403
28-Dec-23,10.60,10.66,10.57,10.58,14320362
27-Dec-23,10.54,10.60,10.48,10.60,3580703
26-Dec-23,10.54,10.58,10.45,10.51,13319236
22-Dec-23,10.56,10.64,10.51,10.53,6312863
21-Dec-23,10.51,10.55,10.49,10.53,14836730
20-Dec-23,10.47,10.53,10.44,10.52,7960017
19-Dec-23,10.47,10.50,10.39,10.48,5831342
18-Dec-23,10.51,10.57,10.46,10.48,4155095
15-Dec-23,10.59,10.64,10.47,10.51,6930815
14-Dec-23,10.49,10.59,10.46,10.56,9201376
13-Dec-23,10.36,10.50,10.32,10.49,4988999
12-Dec-23,10.35,10.39,10.34,10.36,3960028
11-Dec-23,10.42,10.42,10.29,10.33,6169533
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

*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