Cotação atual, histórico e gráfico do papel: GLDI11

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 GLDI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2026	0,72%	0,41	57,16	57,20	56,75	57,62	2M	140
13/08/2026	-1,37%	-0,79	56,75	57,93	56,43	57,93	1M	216
12/08/2026	-0,79%	-0,46	57,54	58,20	57,16	58,20	2M	276
11/08/2026	1,20%	0,69	58,00	57,23	56,81	58,00	1M	241
10/08/2026	0,05%	0,03	57,31	56,51	56,15	57,32	3M	255
07/08/2026	3,49%	1,93	57,28	56,58	55,50	57,50	662K	198
06/08/2026	0,00%	0,00	55,35	55,90	54,77	55,90	1M	202
05/08/2026	3,87%	2,06	55,35	55,16	54,38	55,56	2M	67
04/08/2026	1,16%	0,61	53,29	53,21	53,00	53,61	330K	29
03/08/2026	0,02%	0,01	52,68	52,52	52,17	53,07	470K	71
31/07/2026	-1,77%	-0,95	52,67	53,17	52,62	53,17	30K	24
30/07/2026	0,47%	0,25	53,62	52,72	52,72	54,09	2M	520
29/07/2026	1,81%	0,95	53,37	52,87	52,16	53,41	164K	28
28/07/2026	-1,34%	-0,71	52,42	52,95	52,26	52,95	29K	19
27/07/2026	0,62%	0,33	53,13	53,33	53,00	53,70	807K	36
24/07/2026	0,30%	0,16	52,80	52,99	52,72	52,99	188K	16
23/07/2026	-2,01%	-1,08	52,64	53,00	52,58	53,58	2M	114
22/07/2026	1,21%	0,64	53,72	53,70	53,70	54,07	56K	17
21/07/2026	1,92%	1,00	53,08	53,00	52,61	53,71	53K	36
20/07/2026	0,04%	0,02	52,08	52,06	51,38	53,82	2M	143
17/07/2026	0,68%	0,35	52,06	52,51	51,56	52,51	24K	12
16/07/2026	-1,73%	-0,91	51,71	52,20	51,67	52,20	1M	23
15/07/2026	0,06%	0,03	52,62	53,10	52,32	53,10	249K	25
14/07/2026	1,43%	0,74	52,59	52,96	52,52	53,04	117K	25
13/07/2026	-2,57%	-1,37	51,85	53,12	51,72	53,12	1M	48
10/07/2026	-0,43%	-0,23	53,22	53,73	52,85	53,73	993K	33
09/07/2026	0,81%	0,43	53,45	53,21	53,21	53,61	34K	18
08/07/2026	-0,32%	-0,17	53,02	53,19	52,17	53,19	139K	30
07/07/2026	-1,21%	-0,65	53,19	53,80	53,00	54,15	98K	47
06/07/2026	-1,88%	-1,03	53,84	54,20	53,62	54,20	598K	50
03/07/2026	3,02%	1,61	54,87	53,26	52,86	55,37	1M	767
02/07/2026	1,06%	0,56	53,26	52,84	52,70	53,65	242K	25
01/07/2026	2,01%	1,04	52,70	53,13	51,65	53,52	736K	298
30/06/2026	-0,84%	-0,44	51,66	51,70	51,66	52,31	8K	10
29/06/2026	-1,06%	-0,56	52,10	52,70	51,79	52,70	15K	24
26/06/2026	1,11%	0,58	52,66	52,04	52,04	52,91	390K	25
25/06/2026	0,70%	0,36	52,08	51,89	51,87	52,18	12K	15
24/06/2026	-2,93%	-1,56	51,72	52,40	50,92	52,40	869K	159
23/06/2026	-1,72%	-0,93	53,28	52,87	52,87	53,81	524K	42
22/06/2026	0,76%	0,41	54,21	52,81	52,81	54,86	510K	413
19/06/2026	-0,85%	-0,46	53,80	51,90	51,90	54,53	230K	44
18/06/2026	-1,09%	-0,60	54,26	54,87	54,26	55,18	62K	21
17/06/2026	-1,97%	-1,10	54,86	55,78	54,57	56,50	2M	75
16/06/2026	0,29%	0,16	55,96	55,85	55,80	56,18	2M	24
15/06/2026	2,10%	1,15	55,80	55,46	55,09	56,46	192K	50
12/06/2026	0,70%	0,38	54,65	53,87	53,87	54,65	52K	26
11/06/2026	2,78%	1,47	54,27	53,00	51,84	54,27	323K	51
10/06/2026	-4,05%	-2,23	52,80	53,83	52,65	54,00	689K	55
09/06/2026	-1,78%	-1,00	55,03	55,73	54,79	56,30	37K	37
08/06/2026	0,09%	0,05	56,03	55,63	55,58	56,72	59K	47
05/06/2026	-2,27%	-1,30	55,98	57,86	55,80	57,86	4M	38
03/06/2026	-1,07%	-0,62	57,28	57,90	57,25	57,90	45K	26
02/06/2026	-0,17%	-0,10	57,90	58,02	57,90	58,58	94K	34
01/06/2026	-0,87%	-0,51	58,00	58,63	57,25	58,63	81K	38
29/05/2026	0,98%	0,57	58,51	58,03	57,98	59,06	156K	29
28/05/2026	1,05%	0,60	57,94	56,80	56,78	58,14	1M	23
27/05/2026	0,10%	0,06	57,34	57,28	55,23	57,34	838K	41
26/05/2026	-2,40%	-1,41	57,28	58,38	57,28	58,38	427K	37
25/05/2026	1,26%	0,73	58,69	57,95	57,95	58,89	227K	35
22/05/2026	-0,80%	-0,47	57,96	58,43	57,93	58,43	146K	14
21/05/2026	-0,03%	-0,02	58,43	58,10	57,90	58,62	509K	18
20/05/2026	1,48%	0,85	58,45	57,51	57,51	58,45	144K	22
19/05/2026	-1,71%	-1,00	57,60	58,59	57,28	58,59	56K	35
18/05/2026	0,45%	0,26	58,60	58,18	58,18	58,99	135K	31
15/05/2026	-2,47%	-1,48	58,34	58,77	58,08	59,15	17K	67
14/05/2026	-0,58%	-0,35	59,82	60,19	59,39	60,22	50K	21
13/05/2026	-0,55%	-0,33	60,17	60,50	59,70	60,50	359K	38
12/05/2026	-0,33%	-0,20	60,50	60,69	59,62	60,70	99K	32
11/05/2026	0,30%	0,18	60,70	60,40	60,30	61,30	189K	47
08/05/2026	0,28%	0,17	60,52	60,30	60,30	61,00	187K	43
07/05/2026	0,05%	0,03	60,35	60,93	60,18	61,22	44K	27
06/05/2026	3,23%	1,89	60,32	59,73	59,73	60,46	23K	32
05/05/2026	0,76%	0,44	58,43	58,41	58,37	58,77	88K	31
04/05/2026	-2,04%	-1,21	57,99	58,91	57,74	58,91	51K	39
30/04/2026	1,61%	0,94	59,20	59,03	59,03	59,56	10K	17
29/04/2026	-0,92%	-0,54	58,26	58,03	57,87	58,69	1M	29
28/04/2026	-1,95%	-1,17	58,80	59,12	58,34	59,12	128K	39
27/04/2026	-0,58%	-0,35	59,97	59,88	59,85	60,17	154K	39
24/04/2026	0,07%	0,04	60,32	60,28	60,05	60,85	6M	158
23/04/2026	-0,69%	-0,42	60,28	60,70	59,79	60,99	126K	94
22/04/2026	-1,48%	-0,91	60,70	61,57	60,52	61,57	2M	46
20/04/2026	-3,16%	-2,01	61,61	61,99	61,00	62,28	586K	79
17/04/2026	3,80%	2,33	63,62	61,91	61,84	63,62	803K	55
16/04/2026	0,02%	0,01	61,29	61,28	61,13	61,91	790K	34
15/04/2026	-0,81%	-0,50	61,28	61,78	61,28	61,91	633K	45
14/04/2026	2,08%	1,26	61,78	60,68	60,68	61,93	530K	36
13/04/2026	-0,43%	-0,26	60,52	60,62	60,05	60,74	659K	42
10/04/2026	-0,25%	-0,15	60,78	60,93	60,77	61,36	62K	31
09/04/2026	0,84%	0,51	60,93	60,71	60,68	61,35	87K	41
08/04/2026	0,53%	0,32	60,42	61,00	60,10	61,45	25K	36
07/04/2026	1,09%	0,65	60,10	59,90	59,25	60,10	117K	33
06/04/2026	-0,34%	-0,20	59,45	60,10	59,36	60,64	309K	55
02/04/2026	-1,83%	-1,11	59,65	59,00	58,53	60,14	539K	212
01/04/2026	1,67%	1,00	60,76	60,36	59,99	61,32	559K	165
31/03/2026	3,73%	2,15	59,76	58,50	57,87	59,76	300K	61
30/03/2026	-0,21%	-0,12	57,61	58,31	57,31	58,84	99K	34
27/03/2026	2,61%	1,47	57,73	56,26	56,16	58,20	180K	90
26/03/2026	-2,66%	-1,54	56,26	56,80	53,97	57,28	567K	1.694
25/03/2026	2,98%	1,67	57,80	58,24	57,56	58,80	395K	51
24/03/2026	0,16%	0,09	56,13	56,05	55,40	57,46	182K	54
23/03/2026	-2,47%	-1,42	56,04	57,00	55,80	57,46	157K	156
20/03/2026	-2,91%	-1,72	57,46	59,33	57,20	59,55	353K	51
19/03/2026	-4,19%	-2,59	59,18	59,53	57,00	59,53	1M	886
18/03/2026	-3,30%	-2,11	61,77	62,89	61,77	62,89	74K	38
17/03/2026	-0,25%	-0,16	63,88	64,04	62,29	64,23	170K	71
16/03/2026	0,06%	0,04	64,04	64,01	63,57	64,37	261K	34
13/03/2026	-1,33%	-0,86	64,00	65,15	64,00	65,25	138K	32
12/03/2026	-1,91%	-1,26	64,86	65,57	64,86	65,68	49K	43
11/03/2026	-0,23%	-0,15	66,12	66,27	65,83	66,80	273K	39
10/03/2026	1,01%	0,66	66,27	65,56	65,56	66,79	209K	29
09/03/2026	-0,29%	-0,19	65,61	65,55	64,35	67,80	1M	103
06/03/2026	1,81%	1,17	65,80	64,63	64,63	65,97	159K	42
05/03/2026	-1,16%	-0,76	64,63	66,34	64,45	66,34	277K	57
04/03/2026	0,58%	0,38	65,39	66,44	65,34	66,99	571K	172
03/03/2026	-4,26%	-2,89	65,01	66,50	63,97	66,87	1M	175
02/03/2026	1,46%	0,98	67,90	68,20	67,34	69,79	424K	102
27/02/2026	1,39%	0,92	66,92	66,40	66,40	66,92	195K	34
26/02/2026	0,41%	0,27	66,00	65,73	65,54	66,38	213K	111
25/02/2026	0,09%	0,06	65,73	65,68	65,68	66,91	713K	945
24/02/2026	-1,02%	-0,68	65,67	65,50	64,63	65,74	155K	100
23/02/2026	2,39%	1,55	66,35	65,45	65,45	67,49	530K	587
20/02/2026	1,74%	1,11	64,80	63,41	63,41	64,80	165K	36
19/02/2026	0,49%	0,31	63,69	62,92	62,92	64,48	612K	739
18/02/2026	-1,12%	-0,72	63,38	64,40	63,23	64,40	779K	29
13/02/2026	2,43%	1,52	64,10	63,66	62,90	64,12	2M	68
12/02/2026	-3,32%	-2,15	62,58	64,73	62,22	65,82	665K	323
11/02/2026	0,94%	0,60	64,73	64,78	64,11	65,00	461K	53
10/02/2026	-0,57%	-0,37	64,13	64,34	63,20	64,81	293K	66
09/02/2026	2,46%	1,55	64,50	63,58	63,46	65,24	127K	52
06/02/2026	2,96%	1,81	62,95	62,59	62,24	63,51	5M	144
05/02/2026	-2,58%	-1,62	61,14	61,49	60,99	63,00	6M	193
04/02/2026	-0,06%	-0,04	62,76	63,42	61,50	64,76	702K	994
03/02/2026	5,85%	3,47	62,80	62,65	62,11	63,41	439K	142
02/02/2026	-	-	59,33	61,24	58,74	61,24	802K	171

Date,Open,High,Low,Close,Volume
14-Aug-26,57.20,57.62,56.75,57.16,1659181
13-Aug-26,57.93,57.93,56.43,56.75,1345848
12-Aug-26,58.20,58.20,57.16,57.54,2157245
11-Aug-26,57.23,58.00,56.81,58.00,1115042
10-Aug-26,56.51,57.32,56.15,57.31,2760127
07-Aug-26,56.58,57.50,55.50,57.28,662258
06-Aug-26,55.90,55.90,54.77,55.35,1042356
05-Aug-26,55.16,55.56,54.38,55.35,1930882
04-Aug-26,53.21,53.61,53.00,53.29,329803
03-Aug-26,52.52,53.07,52.17,52.68,469690
31-Jul-26,53.17,53.17,52.62,52.67,30356
30-Jul-26,52.72,54.09,52.72,53.62,1692939
29-Jul-26,52.87,53.41,52.16,53.37,163527
28-Jul-26,52.95,52.95,52.26,52.42,29189
27-Jul-26,53.33,53.70,53.00,53.13,806953
24-Jul-26,52.99,52.99,52.72,52.80,187907
23-Jul-26,53.00,53.58,52.58,52.64,1916553
22-Jul-26,53.70,54.07,53.70,53.72,56495
21-Jul-26,53.00,53.71,52.61,53.08,52829
20-Jul-26,52.06,53.82,51.38,52.08,1524740
17-Jul-26,52.51,52.51,51.56,52.06,23762
16-Jul-26,52.20,52.20,51.67,51.71,1242690
15-Jul-26,53.10,53.10,52.32,52.62,249019
14-Jul-26,52.96,53.04,52.52,52.59,117417
13-Jul-26,53.12,53.12,51.72,51.85,1466786
10-Jul-26,53.73,53.73,52.85,53.22,993400
09-Jul-26,53.21,53.61,53.21,53.45,34205
08-Jul-26,53.19,53.19,52.17,53.02,139102
07-Jul-26,53.80,54.15,53.00,53.19,98381
06-Jul-26,54.20,54.20,53.62,53.84,597946
03-Jul-26,53.26,55.37,52.86,54.87,1232425
02-Jul-26,52.84,53.65,52.70,53.26,241810
01-Jul-26,53.13,53.52,51.65,52.70,735537
30-Jun-26,51.70,52.31,51.66,51.66,7815
29-Jun-26,52.70,52.70,51.79,52.10,14959
26-Jun-26,52.04,52.91,52.04,52.66,389918
25-Jun-26,51.89,52.18,51.87,52.08,11973
24-Jun-26,52.40,52.40,50.92,51.72,869334
23-Jun-26,52.87,53.81,52.87,53.28,524109
22-Jun-26,52.81,54.86,52.81,54.21,510197
19-Jun-26,51.90,54.53,51.90,53.80,229999
18-Jun-26,54.87,55.18,54.26,54.26,62316
17-Jun-26,55.78,56.50,54.57,54.86,2253632
16-Jun-26,55.85,56.18,55.80,55.96,2044837
15-Jun-26,55.46,56.46,55.09,55.80,191684
12-Jun-26,53.87,54.65,53.87,54.65,51636
11-Jun-26,53.00,54.27,51.84,54.27,323115
10-Jun-26,53.83,54.00,52.65,52.80,689256
09-Jun-26,55.73,56.30,54.79,55.03,37140
08-Jun-26,55.63,56.72,55.58,56.03,59020
05-Jun-26,57.86,57.86,55.80,55.98,3689303
03-Jun-26,57.90,57.90,57.25,57.28,44924
02-Jun-26,58.02,58.58,57.90,57.90,93546
01-Jun-26,58.63,58.63,57.25,58.00,80677
29-May-26,58.03,59.06,57.98,58.51,156480
28-May-26,56.80,58.14,56.78,57.94,1298324
27-May-26,57.28,57.34,55.23,57.34,837807
26-May-26,58.38,58.38,57.28,57.28,427025
25-May-26,57.95,58.89,57.95,58.69,226654
22-May-26,58.43,58.43,57.93,57.96,145963
21-May-26,58.10,58.62,57.90,58.43,509183
20-May-26,57.51,58.45,57.51,58.45,143790
19-May-26,58.59,58.59,57.28,57.60,56478
18-May-26,58.18,58.99,58.18,58.60,135460
15-May-26,58.77,59.15,58.08,58.34,17268
14-May-26,60.19,60.22,59.39,59.82,50106
13-May-26,60.50,60.50,59.70,60.17,359099
12-May-26,60.69,60.70,59.62,60.50,98678
11-May-26,60.40,61.30,60.30,60.70,189066
08-May-26,60.30,61.00,60.30,60.52,186563
07-May-26,60.93,61.22,60.18,60.35,43983
06-May-26,59.73,60.46,59.73,60.32,22684
05-May-26,58.41,58.77,58.37,58.43,88387
04-May-26,58.91,58.91,57.74,57.99,50710
30-Apr-26,59.03,59.56,59.03,59.20,10024
29-Apr-26,58.03,58.69,57.87,58.26,1481678
28-Apr-26,59.12,59.12,58.34,58.80,128218
27-Apr-26,59.88,60.17,59.85,59.97,154131
24-Apr-26,60.28,60.85,60.05,60.32,6441760
23-Apr-26,60.70,60.99,59.79,60.28,126063
22-Apr-26,61.57,61.57,60.52,60.70,1928254
20-Apr-26,61.99,62.28,61.00,61.61,585705
17-Apr-26,61.91,63.62,61.84,63.62,802630
16-Apr-26,61.28,61.91,61.13,61.29,790389
15-Apr-26,61.78,61.91,61.28,61.28,633307
14-Apr-26,60.68,61.93,60.68,61.78,530103
13-Apr-26,60.62,60.74,60.05,60.52,658791
10-Apr-26,60.93,61.36,60.77,60.78,61692
09-Apr-26,60.71,61.35,60.68,60.93,87023
08-Apr-26,61.00,61.45,60.10,60.42,24991
07-Apr-26,59.90,60.10,59.25,60.10,116987
06-Apr-26,60.10,60.64,59.36,59.45,308678
02-Apr-26,59.00,60.14,58.53,59.65,538948
01-Apr-26,60.36,61.32,59.99,60.76,559390
31-Mar-26,58.50,59.76,57.87,59.76,299897
30-Mar-26,58.31,58.84,57.31,57.61,99047
27-Mar-26,56.26,58.20,56.16,57.73,179921
26-Mar-26,56.80,57.28,53.97,56.26,567207
25-Mar-26,58.24,58.80,57.56,57.80,394881
24-Mar-26,56.05,57.46,55.40,56.13,182035
23-Mar-26,57.00,57.46,55.80,56.04,157493
20-Mar-26,59.33,59.55,57.20,57.46,353323
19-Mar-26,59.53,59.53,57.00,59.18,1077275
18-Mar-26,62.89,62.89,61.77,61.77,73764
17-Mar-26,64.04,64.23,62.29,63.88,169560
16-Mar-26,64.01,64.37,63.57,64.04,260677
13-Mar-26,65.15,65.25,64.00,64.00,137701
12-Mar-26,65.57,65.68,64.86,64.86,48766
11-Mar-26,66.27,66.80,65.83,66.12,272916
10-Mar-26,65.56,66.79,65.56,66.27,208894
09-Mar-26,65.55,67.80,64.35,65.61,1242951
06-Mar-26,64.63,65.97,64.63,65.80,158569
05-Mar-26,66.34,66.34,64.45,64.63,277262
04-Mar-26,66.44,66.99,65.34,65.39,571150
03-Mar-26,66.50,66.87,63.97,65.01,1008544
02-Mar-26,68.20,69.79,67.34,67.90,423638
27-Feb-26,66.40,66.92,66.40,66.92,195197
26-Feb-26,65.73,66.38,65.54,66.00,213068
25-Feb-26,65.68,66.91,65.68,65.73,713229
24-Feb-26,65.50,65.74,64.63,65.67,155265
23-Feb-26,65.45,67.49,65.45,66.35,529675
20-Feb-26,63.41,64.80,63.41,64.80,164564
19-Feb-26,62.92,64.48,62.92,63.69,611765
18-Feb-26,64.40,64.40,63.23,63.38,778555
13-Feb-26,63.66,64.12,62.90,64.10,1526521
12-Feb-26,64.73,65.82,62.22,62.58,664504
11-Feb-26,64.78,65.00,64.11,64.73,461143
10-Feb-26,64.34,64.81,63.20,64.13,293217
09-Feb-26,63.58,65.24,63.46,64.50,127257
06-Feb-26,62.59,63.51,62.24,62.95,5022911
05-Feb-26,61.49,63.00,60.99,61.14,6022732
04-Feb-26,63.42,64.76,61.50,62.76,702157
03-Feb-26,62.65,63.41,62.11,62.80,439084
02-Feb-26,61.24,61.24,58.74,59.33,802051

*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: GLDI11