Cotação atual, histórico e gráfico do papel: GLDX11

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 GLDX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	0,89%	1,00	113,00	112,00	112,00	113,71	369K	74
16/04/2026	-0,04%	-0,05	112,00	113,15	111,40	113,15	4M	171
15/04/2026	-1,08%	-1,22	112,05	113,16	111,93	113,16	203K	501
14/04/2026	2,15%	2,38	113,27	110,89	110,89	113,27	1M	176
13/04/2026	-0,64%	-0,71	110,89	111,50	110,44	112,65	2M	314
10/04/2026	-1,23%	-1,39	111,60	112,00	111,60	112,73	300K	117
09/04/2026	-0,02%	-0,02	112,99	113,01	112,99	113,79	2M	64

08/04/2026	-0,31%	-0,35	113,01	114,00	112,50	114,35	1M	280
07/04/2026	1,06%	1,19	113,36	111,68	111,68	115,87	2M	346
06/04/2026	-0,64%	-0,72	112,17	112,89	111,31	113,16	2M	1.946
02/04/2026	-1,87%	-2,15	112,89	112,78	111,12	113,11	2M	312
01/04/2026	1,05%	1,20	115,04	113,85	113,85	115,96	2M	114
31/03/2026	2,59%	2,87	113,84	111,80	111,80	113,84	3M	269
30/03/2026	0,17%	0,19	110,97	111,86	110,61	111,99	715K	97
27/03/2026	3,20%	3,44	110,78	108,40	108,10	111,31	587K	166
26/03/2026	-3,09%	-3,42	107,34	109,00	107,24	109,45	610K	134
25/03/2026	2,57%	2,77	110,76	111,60	110,20	111,96	1M	120
24/03/2026	0,03%	0,03	107,99	107,61	107,25	109,12	7M	339
23/03/2026	-3,51%	-3,93	107,96	110,12	107,00	110,21	4M	234
20/03/2026	-1,37%	-1,55	111,89	114,06	111,63	114,99	3M	238
19/03/2026	-4,56%	-5,42	113,44	115,50	111,91	115,99	2M	520
18/03/2026	-2,31%	-2,81	118,86	120,04	118,05	120,04	495K	210
17/03/2026	-0,88%	-1,08	121,67	122,98	121,30	122,98	360K	609
16/03/2026	-1,75%	-2,19	122,75	124,00	122,70	124,15	366K	173
13/03/2026	0,01%	0,01	124,94	124,57	123,58	125,57	486K	186
12/03/2026	-0,22%	-0,27	124,93	125,79	124,21	125,83	343K	116
11/03/2026	-0,33%	-0,42	125,20	127,73	123,93	127,73	739K	4.321
10/03/2026	1,04%	1,29	125,62	125,00	124,42	126,60	954K	2.986
09/03/2026	-1,65%	-2,09	124,33	126,42	122,62	126,43	1M	3.469
06/03/2026	1,01%	1,27	126,42	125,91	125,51	128,01	493K	530
05/03/2026	-0,52%	-0,66	125,15	126,20	124,20	128,52	2M	230
04/03/2026	-0,05%	-0,06	125,81	127,00	124,87	129,24	919K	424
03/03/2026	-2,73%	-3,53	125,87	127,54	124,62	128,35	4M	631
02/03/2026	2,34%	2,96	129,40	131,50	128,05	132,79	1M	912
27/02/2026	1,11%	1,39	126,44	125,64	125,60	127,01	401K	62
26/02/2026	0,91%	1,13	125,05	125,14	123,71	125,20	1M	82
25/02/2026	-0,62%	-0,77	123,92	125,28	123,92	125,74	488K	281
24/02/2026	-1,63%	-2,07	124,69	125,69	123,60	125,69	437K	505
23/02/2026	2,63%	3,25	126,76	124,42	124,42	126,76	328K	130
20/02/2026	1,09%	1,33	123,51	122,98	121,52	123,65	564K	180
19/02/2026	-0,14%	-0,17	122,18	122,71	121,29	122,75	457K	176
18/02/2026	-0,68%	-0,84	122,35	122,00	121,72	122,75	233K	73
13/02/2026	2,67%	3,20	123,19	121,19	120,43	124,40	493K	427
12/02/2026	-2,93%	-3,62	119,99	123,00	118,99	123,44	2M	157
11/02/2026	0,89%	1,09	123,61	123,53	121,91	123,78	3M	79
10/02/2026	-0,89%	-1,10	122,52	123,41	122,02	123,41	899K	1.298
09/02/2026	2,02%	2,45	123,62	122,39	121,59	123,64	820K	252
06/02/2026	1,99%	2,37	121,17	119,10	119,10	121,50	860K	137
05/02/2026	-2,18%	-2,65	118,80	119,71	118,44	120,95	820K	298
04/02/2026	0,10%	0,12	121,45	124,06	119,47	124,49	3M	1.067
03/02/2026	5,72%	6,57	121,33	120,24	120,00	122,15	4M	578
02/02/2026	-4,00%	-4,78	114,76	116,39	113,44	118,80	2M	494
30/01/2026	-8,83%	-11,58	119,54	124,51	115,32	126,70	2M	469
29/01/2026	0,08%	0,10	131,12	133,21	125,43	136,05	2M	422
28/01/2026	4,14%	5,21	131,02	128,29	127,73	131,23	605K	205
27/01/2026	0,46%	0,58	125,81	125,39	123,93	127,00	2M	2.055
26/01/2026	1,43%	1,77	125,23	125,10	124,04	126,82	725K	176
23/01/2026	1,31%	1,60	123,46	122,22	122,00	124,23	1M	326
22/01/2026	1,33%	1,60	121,86	120,79	119,16	122,00	439K	106
21/01/2026	0,31%	0,37	120,26	121,62	118,66	123,11	4M	309
20/01/2026	2,99%	3,48	119,89	118,46	115,00	120,20	2M	804
19/01/2026	0,89%	1,03	116,41	115,81	115,81	118,15	333K	139
16/01/2026	-0,24%	-0,28	115,38	116,20	114,73	116,82	706K	285
15/01/2026	-1,28%	-1,50	115,66	116,80	115,66	116,80	3M	316
14/01/2026	1,47%	1,70	117,16	116,50	116,14	118,49	567K	447
13/01/2026	-0,38%	-0,44	115,46	116,16	115,24	116,99	1M	990
12/01/2026	2,18%	2,47	115,90	115,85	114,35	116,92	576K	451
09/01/2026	0,31%	0,35	113,43	113,08	112,53	113,47	386K	111
08/01/2026	0,50%	0,56	113,08	112,22	111,61	113,08	248K	151
07/01/2026	-0,69%	-0,78	112,52	112,76	111,45	112,91	277K	236
06/01/2026	0,50%	0,56	113,30	113,74	112,65	114,60	2M	2.193
05/01/2026	2,36%	2,60	112,74	112,00	111,35	113,59	798K	151
02/01/2026	-1,22%	-1,36	110,14	112,62	107,00	112,85	255K	161
30/12/2025	-1,55%	-1,76	111,50	113,77	111,50	114,54	577K	311
29/12/2025	-3,84%	-4,52	113,26	117,00	112,84	117,07	560K	256
26/12/2025	1,03%	1,20	117,78	118,20	116,84	118,24	302K	185
23/12/2025	0,15%	0,17	116,58	117,99	115,26	118,56	2M	641
22/12/2025	3,17%	3,58	116,41	113,97	113,88	117,02	324K	286
19/12/2025	0,53%	0,60	112,83	112,95	111,51	112,96	471K	201
18/12/2025	-0,10%	-0,11	112,23	112,52	111,95	113,32	331K	89
17/12/2025	1,73%	1,91	112,34	111,35	111,35	117,75	608K	419
16/12/2025	0,94%	1,03	110,43	109,99	109,40	111,13	226K	205
15/12/2025	0,09%	0,10	109,40	109,56	108,27	110,76	199K	139
12/12/2025	0,83%	0,90	109,30	109,00	108,30	111,63	186K	361
11/12/2025	-0,19%	-0,21	108,40	108,20	107,35	108,79	2M	104
10/12/2025	1,01%	1,09	108,61	107,59	106,17	108,71	490K	389
09/12/2025	0,66%	0,70	107,52	108,21	107,10	108,21	200K	367
08/12/2025	-0,72%	-0,78	106,82	107,60	106,42	107,60	290K	128
05/12/2025	2,54%	2,67	107,60	105,89	104,80	108,26	1M	237
04/12/2025	0,08%	0,08	104,93	104,89	102,74	105,09	144K	119
03/12/2025	-0,40%	-0,42	104,85	104,87	104,13	105,61	921K	943
02/12/2025	-1,43%	-1,53	105,27	105,74	104,52	106,81	594K	243
01/12/2025	1,12%	1,18	106,80	105,62	105,62	107,28	327K	231
28/11/2025	0,90%	0,94	105,62	105,00	104,41	106,61	505K	364
27/11/2025	0,46%	0,48	104,68	105,00	102,92	108,99	268K	213
26/11/2025	-0,24%	-0,25	104,20	105,47	104,20	105,56	393K	251
25/11/2025	-0,10%	-0,10	104,45	104,55	104,17	105,29	504K	827
24/11/2025	1,35%	1,39	104,55	103,50	102,77	104,55	201K	167
21/11/2025	1,07%	1,09	103,16	100,15	100,15	103,88	196K	175
19/11/2025	0,33%	0,34	102,07	102,23	101,73	103,32	182K	179
18/11/2025	0,66%	0,67	101,73	101,24	100,53	102,40	469K	2.190
17/11/2025	-0,53%	-0,54	101,06	101,60	100,31	101,99	390K	127
14/11/2025	-1,87%	-1,94	101,60	103,20	100,43	103,20	404K	337
13/11/2025	-0,69%	-0,72	103,54	105,55	102,95	105,60	983K	2.778
12/11/2025	1,97%	2,01	104,26	102,43	101,57	107,00	1M	127
11/11/2025	-0,12%	-0,12	102,25	103,00	101,29	103,00	475K	305
10/11/2025	1,98%	1,99	102,37	101,39	101,26	102,79	261K	123
07/11/2025	0,39%	0,39	100,38	100,98	99,71	101,26	4M	243
06/11/2025	-0,26%	-0,26	99,99	100,25	99,89	101,59	2M	275
05/11/2025	0,39%	0,39	100,25	101,08	99,94	101,35	11M	2.477
04/11/2025	-1,03%	-1,04	99,86	100,90	99,61	101,56	8M	1.061
03/11/2025	-0,34%	-0,34	100,90	100,31	99,87	101,50	150K	103
31/10/2025	-0,57%	-0,58	101,24	102,35	100,46	102,35	119K	60
30/10/2025	2,55%	2,53	101,82	99,29	99,29	102,54	111K	101
29/10/2025	-0,37%	-0,37	99,29	100,63	98,96	101,92	166K	143
28/10/2025	-0,95%	-0,96	99,66	100,00	98,53	100,00	298K	1.679
27/10/2025	-3,19%	-3,32	100,62	102,33	100,30	103,35	145K	120
24/10/2025	-0,35%	-0,36	103,94	103,75	103,46	104,65	120K	68
23/10/2025	0,37%	0,38	104,30	104,50	104,18	105,12	423K	113
22/10/2025	0,00%	0,00	103,92	102,60	101,81	105,23	324K	387
21/10/2025	-5,93%	-6,55	103,92	107,00	102,54	107,00	567K	1.091
20/10/2025	3,18%	3,40	110,47	110,00	106,96	110,63	17M	4.089
17/10/2025	-2,77%	-3,05	107,07	110,12	106,79	110,90	1M	282
16/10/2025	1,94%	2,10	110,12	108,40	108,12	110,12	515K	157
15/10/2025	1,50%	1,60	108,02	107,49	107,01	108,02	2M	186
14/10/2025	1,06%	1,12	106,42	106,86	105,84	107,91	441K	1.489
13/10/2025	1,33%	1,38	105,30	104,01	104,00	105,60	308K	146
10/10/2025	3,64%	3,65	103,92	100,01	100,01	105,43	319K	211
09/10/2025	-1,24%	-1,26	100,27	101,92	99,30	102,80	2M	1.077
08/10/2025	1,47%	1,47	101,53	101,08	100,12	102,10	365K	125
07/10/2025	1,27%	1,25	100,06	100,00	99,20	100,33	203K	194
06/10/2025	1,45%	1,41	98,81	98,30	98,00	99,88	226K	86
03/10/2025	0,73%	0,71	97,40	97,31	96,88	98,28	2M	171
02/10/2025	-	-	96,69	96,78	96,12	97,83	465K	748

Date,Open,High,Low,Close,Volume
17-Apr-26,112.00,113.71,112.00,113.00,369257
16-Apr-26,113.15,113.15,111.40,112.00,4056524
15-Apr-26,113.16,113.16,111.93,112.05,202765
14-Apr-26,110.89,113.27,110.89,113.27,1000620
13-Apr-26,111.50,112.65,110.44,110.89,2372296
10-Apr-26,112.00,112.73,111.60,111.60,299678
09-Apr-26,113.01,113.79,112.99,112.99,2004678
08-Apr-26,114.00,114.35,112.50,113.01,1093985
07-Apr-26,111.68,115.87,111.68,113.36,1723803
06-Apr-26,112.89,113.16,111.31,112.17,2134459
02-Apr-26,112.78,113.11,111.12,112.89,1684298
01-Apr-26,113.85,115.96,113.85,115.04,2004500
31-Mar-26,111.80,113.84,111.80,113.84,3275863
30-Mar-26,111.86,111.99,110.61,110.97,714767
27-Mar-26,108.40,111.31,108.10,110.78,587222
26-Mar-26,109.00,109.45,107.24,107.34,610012
25-Mar-26,111.60,111.96,110.20,110.76,1356044
24-Mar-26,107.61,109.12,107.25,107.99,6627468
23-Mar-26,110.12,110.21,107.00,107.96,3686210
20-Mar-26,114.06,114.99,111.63,111.89,3155714
19-Mar-26,115.50,115.99,111.91,113.44,1893891
18-Mar-26,120.04,120.04,118.05,118.86,494811
17-Mar-26,122.98,122.98,121.30,121.67,359701
16-Mar-26,124.00,124.15,122.70,122.75,366108
13-Mar-26,124.57,125.57,123.58,124.94,486200
12-Mar-26,125.79,125.83,124.21,124.93,343341
11-Mar-26,127.73,127.73,123.93,125.20,738953
10-Mar-26,125.00,126.60,124.42,125.62,954500
09-Mar-26,126.42,126.43,122.62,124.33,1309559
06-Mar-26,125.91,128.01,125.51,126.42,493149
05-Mar-26,126.20,128.52,124.20,125.15,1772312
04-Mar-26,127.00,129.24,124.87,125.81,919225
03-Mar-26,127.54,128.35,124.62,125.87,3817148
02-Mar-26,131.50,132.79,128.05,129.40,1306996
27-Feb-26,125.64,127.01,125.60,126.44,401003
26-Feb-26,125.14,125.20,123.71,125.05,1176487
25-Feb-26,125.28,125.74,123.92,123.92,488270
24-Feb-26,125.69,125.69,123.60,124.69,436816
23-Feb-26,124.42,126.76,124.42,126.76,328446
20-Feb-26,122.98,123.65,121.52,123.51,564479
19-Feb-26,122.71,122.75,121.29,122.18,456667
18-Feb-26,122.00,122.75,121.72,122.35,232892
13-Feb-26,121.19,124.40,120.43,123.19,493420
12-Feb-26,123.00,123.44,118.99,119.99,2203400
11-Feb-26,123.53,123.78,121.91,123.61,3016866
10-Feb-26,123.41,123.41,122.02,122.52,898967
09-Feb-26,122.39,123.64,121.59,123.62,820497
06-Feb-26,119.10,121.50,119.10,121.17,860486
05-Feb-26,119.71,120.95,118.44,118.80,819972
04-Feb-26,124.06,124.49,119.47,121.45,2647654
03-Feb-26,120.24,122.15,120.00,121.33,3759940
02-Feb-26,116.39,118.80,113.44,114.76,2344258
30-Jan-26,124.51,126.70,115.32,119.54,2484836
29-Jan-26,133.21,136.05,125.43,131.12,1802985
28-Jan-26,128.29,131.23,127.73,131.02,604688
27-Jan-26,125.39,127.00,123.93,125.81,2020049
26-Jan-26,125.10,126.82,124.04,125.23,725067
23-Jan-26,122.22,124.23,122.00,123.46,1482966
22-Jan-26,120.79,122.00,119.16,121.86,439319
21-Jan-26,121.62,123.11,118.66,120.26,3534860
20-Jan-26,118.46,120.20,115.00,119.89,2490648
19-Jan-26,115.81,118.15,115.81,116.41,333223
16-Jan-26,116.20,116.82,114.73,115.38,705655
15-Jan-26,116.80,116.80,115.66,115.66,3049581
14-Jan-26,116.50,118.49,116.14,117.16,567396
13-Jan-26,116.16,116.99,115.24,115.46,1200983
12-Jan-26,115.85,116.92,114.35,115.90,576130
09-Jan-26,113.08,113.47,112.53,113.43,386497
08-Jan-26,112.22,113.08,111.61,113.08,247804
07-Jan-26,112.76,112.91,111.45,112.52,277491
06-Jan-26,113.74,114.60,112.65,113.30,2433559
05-Jan-26,112.00,113.59,111.35,112.74,798166
02-Jan-26,112.62,112.85,107.00,110.14,254790
30-Dec-25,113.77,114.54,111.50,111.50,577430
29-Dec-25,117.00,117.07,112.84,113.26,560495
26-Dec-25,118.20,118.24,116.84,117.78,301641
23-Dec-25,117.99,118.56,115.26,116.58,1928143
22-Dec-25,113.97,117.02,113.88,116.41,324296
19-Dec-25,112.95,112.96,111.51,112.83,471210
18-Dec-25,112.52,113.32,111.95,112.23,330680
17-Dec-25,111.35,117.75,111.35,112.34,607746
16-Dec-25,109.99,111.13,109.40,110.43,226099
15-Dec-25,109.56,110.76,108.27,109.40,198793
12-Dec-25,109.00,111.63,108.30,109.30,186066
11-Dec-25,108.20,108.79,107.35,108.40,1848795
10-Dec-25,107.59,108.71,106.17,108.61,490104
09-Dec-25,108.21,108.21,107.10,107.52,199926
08-Dec-25,107.60,107.60,106.42,106.82,290476
05-Dec-25,105.89,108.26,104.80,107.60,1171143
04-Dec-25,104.89,105.09,102.74,104.93,144488
03-Dec-25,104.87,105.61,104.13,104.85,921498
02-Dec-25,105.74,106.81,104.52,105.27,594166
01-Dec-25,105.62,107.28,105.62,106.80,327273
28-Nov-25,105.00,106.61,104.41,105.62,505020
27-Nov-25,105.00,108.99,102.92,104.68,268244
26-Nov-25,105.47,105.56,104.20,104.20,392790
25-Nov-25,104.55,105.29,104.17,104.45,504081
24-Nov-25,103.50,104.55,102.77,104.55,201327
21-Nov-25,100.15,103.88,100.15,103.16,196227
19-Nov-25,102.23,103.32,101.73,102.07,182104
18-Nov-25,101.24,102.40,100.53,101.73,469139
17-Nov-25,101.60,101.99,100.31,101.06,389846
14-Nov-25,103.20,103.20,100.43,101.60,403685
13-Nov-25,105.55,105.60,102.95,103.54,982786
12-Nov-25,102.43,107.00,101.57,104.26,1332216
11-Nov-25,103.00,103.00,101.29,102.25,474538
10-Nov-25,101.39,102.79,101.26,102.37,261356
07-Nov-25,100.98,101.26,99.71,100.38,3899394
06-Nov-25,100.25,101.59,99.89,99.99,1905237
05-Nov-25,101.08,101.35,99.94,100.25,11197097
04-Nov-25,100.90,101.56,99.61,99.86,8402208
03-Nov-25,100.31,101.50,99.87,100.90,149970
31-Oct-25,102.35,102.35,100.46,101.24,119287
30-Oct-25,99.29,102.54,99.29,101.82,111448
29-Oct-25,100.63,101.92,98.96,99.29,165765
28-Oct-25,100.00,100.00,98.53,99.66,297710
27-Oct-25,102.33,103.35,100.30,100.62,144952
24-Oct-25,103.75,104.65,103.46,103.94,119624
23-Oct-25,104.50,105.12,104.18,104.30,422895
22-Oct-25,102.60,105.23,101.81,103.92,323813
21-Oct-25,107.00,107.00,102.54,103.92,567204
20-Oct-25,110.00,110.63,106.96,110.47,17344440
17-Oct-25,110.12,110.90,106.79,107.07,1442987
16-Oct-25,108.40,110.12,108.12,110.12,514826
15-Oct-25,107.49,108.02,107.01,108.02,2158420
14-Oct-25,106.86,107.91,105.84,106.42,441320
13-Oct-25,104.01,105.60,104.00,105.30,308313
10-Oct-25,100.01,105.43,100.01,103.92,318909
09-Oct-25,101.92,102.80,99.30,100.27,1970758
08-Oct-25,101.08,102.10,100.12,101.53,365216
07-Oct-25,100.00,100.33,99.20,100.06,203457
06-Oct-25,98.30,99.88,98.00,98.81,226409
03-Oct-25,97.31,98.28,96.88,97.40,2220606
02-Oct-25,96.78,97.83,96.12,96.69,465295

*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: GLDX11