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
26/12/2025	0,49%	0,28	57,09	57,31	57,09	57,71	113K	21
23/12/2025	1,27%	0,71	56,81	56,94	56,02	56,94	146K	20
22/12/2025	2,19%	1,20	56,10	56,02	55,85	56,11	144K	27
19/12/2025	0,18%	0,10	54,90	54,80	54,72	55,04	143K	19
18/12/2025	-0,05%	-0,03	54,80	54,83	54,59	55,26	7K	14
17/12/2025	1,13%	0,61	54,83	54,73	54,73	54,92	48K	6
16/12/2025	-0,22%	-0,12	54,22	54,44	54,22	54,76	64K	9

15/12/2025	0,30%	0,16	54,34	54,70	54,18	54,80	4K	11
12/12/2025	-1,08%	-0,59	54,18	54,85	54,00	55,51	20K	15
11/12/2025	2,87%	1,53	54,77	53,24	53,13	54,77	294K	171
10/12/2025	0,38%	0,20	53,24	52,87	52,87	53,45	23K	12
09/12/2025	0,59%	0,31	53,04	52,96	52,87	53,04	189K	9
08/12/2025	-0,17%	-0,09	52,73	52,99	52,73	53,22	260K	15
05/12/2025	-0,43%	-0,23	52,82	53,55	52,82	53,55	55K	6
04/12/2025	0,34%	0,18	53,05	53,00	52,69	53,05	62K	12
03/12/2025	0,21%	0,11	52,87	53,14	52,80	53,83	173K	17
02/12/2025	-0,86%	-0,46	52,76	53,08	52,60	53,09	63K	16
01/12/2025	0,70%	0,37	53,22	53,80	53,18	53,80	14K	22
28/11/2025	0,51%	0,27	52,85	52,85	52,80	52,85	37K	9
27/11/2025	0,19%	0,10	52,58	53,01	52,20	53,01	58K	22
26/11/2025	1,22%	0,63	52,48	52,28	52,28	52,48	48K	11
25/11/2025	0,10%	0,05	51,85	52,42	51,84	52,42	177K	24
24/11/2025	0,80%	0,41	51,80	51,40	51,01	52,79	487K	73
21/11/2025	0,23%	0,12	51,39	51,27	51,19	52,00	24K	15
19/11/2025	0,14%	0,07	51,27	52,04	51,24	52,04	264K	21
18/11/2025	1,19%	0,60	51,20	50,98	50,98	52,00	78K	116
17/11/2025	-1,27%	-0,65	50,60	51,20	50,45	51,27	21K	28
14/11/2025	-1,61%	-0,84	51,25	52,31	51,17	52,39	285K	65
13/11/2025	-2,89%	-1,55	52,09	54,70	51,07	54,70	673K	107
12/11/2025	3,29%	1,71	53,64	52,09	51,88	54,00	36K	24
11/11/2025	-1,52%	-0,80	51,93	62,99	51,26	62,99	51K	24
10/11/2025	4,73%	2,38	52,73	51,14	51,14	52,73	46K	11
07/11/2025	1,04%	0,52	50,35	50,00	50,00	50,53	27K	5
06/11/2025	-	-	49,83	50,22	49,81	60,00	5K	11

Date,Open,High,Low,Close,Volume
26-Dec-25,57.31,57.71,57.09,57.09,113318
23-Dec-25,56.94,56.94,56.02,56.81,145965
22-Dec-25,56.02,56.11,55.85,56.10,143717
19-Dec-25,54.80,55.04,54.72,54.90,143172
18-Dec-25,54.83,55.26,54.59,54.80,6975
17-Dec-25,54.73,54.92,54.73,54.83,47682
16-Dec-25,54.44,54.76,54.22,54.22,63535
15-Dec-25,54.70,54.80,54.18,54.34,3697
12-Dec-25,54.85,55.51,54.00,54.18,20038
11-Dec-25,53.24,54.77,53.13,54.77,293567
10-Dec-25,52.87,53.45,52.87,53.24,23012
09-Dec-25,52.96,53.04,52.87,53.04,189000
08-Dec-25,52.99,53.22,52.73,52.73,260450
05-Dec-25,53.55,53.55,52.82,52.82,55254
04-Dec-25,53.00,53.05,52.69,53.05,61508
03-Dec-25,53.14,53.83,52.80,52.87,172749
02-Dec-25,53.08,53.09,52.60,52.76,63241
01-Dec-25,53.80,53.80,53.18,53.22,13611
28-Nov-25,52.85,52.85,52.80,52.85,37293
27-Nov-25,53.01,53.01,52.20,52.58,57954
26-Nov-25,52.28,52.48,52.28,52.48,48330
25-Nov-25,52.42,52.42,51.84,51.85,176857
24-Nov-25,51.40,52.79,51.01,51.80,486695
21-Nov-25,51.27,52.00,51.19,51.39,24492
19-Nov-25,52.04,52.04,51.24,51.27,264242
18-Nov-25,50.98,52.00,50.98,51.20,77982
17-Nov-25,51.20,51.27,50.45,50.60,21044
14-Nov-25,52.31,52.39,51.17,51.25,285476
13-Nov-25,54.70,54.70,51.07,52.09,672766
12-Nov-25,52.09,54.00,51.88,53.64,36075
11-Nov-25,62.99,62.99,51.26,51.93,50517
10-Nov-25,51.14,52.73,51.14,52.73,46189
07-Nov-25,50.00,50.53,50.00,50.35,26712
06-Nov-25,50.22,60.00,49.81,49.83,4970

*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