Cotação atual, histórico e gráfico do papel: GLDX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | -1,43% | -1,24 | 85,36 | 84,44 | 84,44 | 85,75 | 236K | 395 |
| 15/05/2025 | 2,74% | 2,31 | 86,60 | 84,29 | 84,29 | 86,60 | 246K | 755 |
| 14/05/2025 | -1,98% | -1,70 | 84,29 | 85,38 | 83,98 | 85,38 | 2M | 518 |
| 13/05/2025 | -0,90% | -0,78 | 85,99 | 86,22 | 85,60 | 86,99 | 307K | 1.113 |
| 12/05/2025 | -2,25% | -2,00 | 86,77 | 86,70 | 85,84 | 87,18 | 309K | 337 |
| 09/05/2025 | 0,54% | 0,48 | 88,77 | 88,60 | 88,60 | 89,29 | 145K | 178 |
| 08/05/2025 | -3,41% | -3,12 | 88,29 | 90,68 | 87,98 | 90,68 | 340K | 388 |
|
|
| 07/05/2025 | -0,89% | -0,82 | 91,41 | 91,56 | 91,33 | 92,06 | 407K | 350 |
| 06/05/2025 | 3,22% | 2,88 | 92,23 | 89,61 | 89,61 | 92,23 | 3M | 175 |
| 05/05/2025 | 3,61% | 3,11 | 89,35 | 88,01 | 88,01 | 89,58 | 334K | 603 |
| 02/05/2025 | -2,26% | -1,99 | 86,24 | 86,58 | 85,98 | 87,31 | 285K | 254 |
| 30/04/2025 | -0,29% | -0,26 | 88,23 | 86,58 | 86,21 | 88,82 | 538K | 584 |
| 29/04/2025 | -1,19% | -1,07 | 88,49 | 88,50 | 87,77 | 88,70 | 2M | 590 |
| 28/04/2025 | 0,95% | 0,84 | 89,56 | 89,00 | 87,74 | 89,56 | 4M | 477 |
| 25/04/2025 | -1,05% | -0,94 | 88,72 | 89,19 | 87,72 | 89,78 | 2M | 962 |
| 24/04/2025 | 0,82% | 0,73 | 89,66 | 88,50 | 87,50 | 89,66 | 382K | 306 |
| 23/04/2025 | -2,56% | -2,34 | 88,93 | 90,10 | 87,28 | 90,10 | 3M | 1.403 |
| 22/04/2025 | 0,30% | 0,27 | 91,27 | 92,68 | 90,99 | 93,59 | 3M | 2.098 |
| 17/04/2025 | -1,78% | -1,65 | 91,00 | 92,65 | 90,39 | 92,65 | 997K | 1.218 |
| 16/04/2025 | 2,84% | 2,56 | 92,65 | 91,15 | 91,15 | 93,32 | 3M | 1.089 |
| 15/04/2025 | 1,48% | 1,31 | 90,09 | 88,78 | 88,78 | 90,09 | 2M | 1.631 |
| 14/04/2025 | -0,90% | -0,81 | 88,78 | 89,59 | 87,80 | 89,59 | 328K | 208 |
| 11/04/2025 | 1,47% | 1,30 | 89,59 | 88,36 | 88,36 | 90,54 | 793K | 362 |
| 10/04/2025 | 3,44% | 2,94 | 88,29 | 86,99 | 86,69 | 89,09 | 3M | 223 |
| 09/04/2025 | 1,19% | 1,00 | 85,35 | 86,10 | 84,64 | 89,33 | 6M | 425 |
| 08/04/2025 | 1,61% | 1,34 | 84,35 | 83,01 | 82,00 | 84,95 | 367K | 249 |
| 07/04/2025 | -0,86% | -0,72 | 83,01 | 83,74 | 82,41 | 85,24 | 81K | 78 |
| 04/04/2025 | 1,45% | 1,20 | 83,73 | 83,15 | 82,74 | 85,88 | 5M | 713 |
| 03/04/2025 | -6,53% | -5,77 | 82,53 | 90,00 | 81,78 | 90,00 | 6M | 252 |
| 02/04/2025 | 5,40% | 4,52 | 88,30 | 84,58 | 83,35 | 88,30 | 122K | 41 |
| 01/04/2025 | -0,61% | -0,51 | 83,78 | 84,29 | 83,26 | 84,71 | 5M | 172 |
| 31/03/2025 | - | - | 84,29 | 84,85 | 83,89 | 84,85 | 26K | 18 |
Date,Open,High,Low,Close,Volume
16-May-25,84.44,85.75,84.44,85.36,235791
15-May-25,84.29,86.60,84.29,86.60,246077
14-May-25,85.38,85.38,83.98,84.29,2183537
13-May-25,86.22,86.99,85.60,85.99,307038
12-May-25,86.70,87.18,85.84,86.77,308645
09-May-25,88.60,89.29,88.60,88.77,144670
08-May-25,90.68,90.68,87.98,88.29,340175
07-May-25,91.56,92.06,91.33,91.41,407037
06-May-25,89.61,92.23,89.61,92.23,2763861
05-May-25,88.01,89.58,88.01,89.35,333604
02-May-25,86.58,87.31,85.98,86.24,284741
30-Apr-25,86.58,88.82,86.21,88.23,537918
29-Apr-25,88.50,88.70,87.77,88.49,1812863
28-Apr-25,89.00,89.56,87.74,89.56,4441354
25-Apr-25,89.19,89.78,87.72,88.72,1726342
24-Apr-25,88.50,89.66,87.50,89.66,382024
23-Apr-25,90.10,90.10,87.28,88.93,3289221
22-Apr-25,92.68,93.59,90.99,91.27,3403460
17-Apr-25,92.65,92.65,90.39,91.00,997039
16-Apr-25,91.15,93.32,91.15,92.65,2816437
15-Apr-25,88.78,90.09,88.78,90.09,2185116
14-Apr-25,89.59,89.59,87.80,88.78,328266
11-Apr-25,88.36,90.54,88.36,89.59,792701
10-Apr-25,86.99,89.09,86.69,88.29,2983251
09-Apr-25,86.10,89.33,84.64,85.35,6223629
08-Apr-25,83.01,84.95,82.00,84.35,367233
07-Apr-25,83.74,85.24,82.41,83.01,80659
04-Apr-25,83.15,85.88,82.74,83.73,5075447
03-Apr-25,90.00,90.00,81.78,82.53,5774651
02-Apr-25,84.58,88.30,83.35,88.30,121958
01-Apr-25,84.29,84.71,83.26,83.78,5116695
31-Mar-25,84.85,84.85,83.89,84.29,25540
*exoneração de responsabilidade e termos de uso