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
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	-0,12%	-0,12	96,69	96,78	96,12	97,83	465K	748
01/10/2025	0,30%	0,29	96,81	97,35	96,50	97,35	120K	164
30/09/2025	0,81%	0,78	96,52	95,56	95,28	96,52	263K	136
29/09/2025	1,30%	1,23	95,74	96,00	94,95	96,80	286K	82
26/09/2025	0,36%	0,34	94,51	94,50	94,36	95,11	133K	180
25/09/2025	0,87%	0,81	94,17	93,50	93,49	94,72	1M	118
24/09/2025	-0,05%	-0,05	93,36	93,43	93,11	94,10	133K	216
23/09/2025	-0,63%	-0,59	93,41	94,14	93,04	95,20	2M	1.250
22/09/2025	2,03%	1,87	94,00	92,68	92,68	94,15	2M	166
19/09/2025	0,93%	0,85	92,13	90,90	90,21	92,25	174K	67
18/09/2025	0,27%	0,25	91,28	91,03	90,33	91,28	158K	62
17/09/2025	-0,91%	-0,84	91,03	92,04	90,81	92,25	1M	123
16/09/2025	-0,25%	-0,23	91,87	92,13	91,71	92,46	369K	177
15/09/2025	0,47%	0,43	92,10	91,63	91,59	92,17	142K	65
12/09/2025	-0,52%	-0,48	91,67	92,16	91,66	92,99	187K	142
11/09/2025	-0,17%	-0,16	92,15	92,71	91,75	92,71	103K	48
10/09/2025	-0,74%	-0,69	92,31	93,01	92,01	94,04	349K	83
09/09/2025	0,15%	0,14	93,00	93,69	92,53	94,46	289K	1.486
08/09/2025	1,50%	1,37	92,86	91,40	91,40	93,07	1M	110
05/09/2025	0,62%	0,56	91,49	89,93	89,93	91,55	148K	71
04/09/2025	-0,51%	-0,47	90,93	91,49	90,66	91,50	420K	67
03/09/2025	0,37%	0,34	91,40	91,11	90,11	91,90	3M	390
02/09/2025	3,09%	2,73	91,06	89,76	89,71	91,13	1M	79
01/09/2025	0,31%	0,27	88,33	88,51	88,06	90,00	92K	89
29/08/2025	1,03%	0,90	88,06	87,19	87,16	91,70	124K	202
28/08/2025	0,74%	0,64	87,16	86,10	85,41	87,20	867K	59
27/08/2025	-0,16%	-0,14	86,52	86,60	85,83	86,79	156K	34
26/08/2025	1,07%	0,92	86,66	86,00	85,74	86,85	76K	554
25/08/2025	-0,37%	-0,32	85,74	86,45	85,74	86,45	44K	45
22/08/2025	0,05%	0,04	86,06	85,94	85,51	86,09	81K	74
21/08/2025	-0,26%	-0,22	86,02	86,31	84,79	86,70	70K	68
20/08/2025	0,54%	0,46	86,24	85,78	85,78	87,38	179K	120
19/08/2025	0,66%	0,56	85,78	85,22	85,22	86,06	120K	758
18/08/2025	0,47%	0,40	85,22	85,60	84,70	86,29	49K	62
15/08/2025	-0,29%	-0,25	84,82	85,30	84,63	85,30	113K	53
14/08/2025	-0,34%	-0,29	85,07	85,36	84,78	85,36	84K	52
13/08/2025	0,64%	0,54	85,36	85,42	85,00	85,45	83K	63
12/08/2025	-1,21%	-1,04	84,82	86,15	84,82	86,15	808K	162
11/08/2025	-1,28%	-1,11	85,86	86,54	85,58	86,54	435K	81
08/08/2025	0,25%	0,22	86,97	86,50	86,26	87,30	58K	75
07/08/2025	0,06%	0,05	86,75	87,35	86,45	88,22	106K	396
06/08/2025	-1,00%	-0,88	86,70	87,28	86,50	87,58	559K	185
05/08/2025	0,09%	0,08	87,58	87,76	87,31	87,91	4M	1.284
04/08/2025	0,10%	0,09	87,50	87,06	87,06	87,80	43K	142
01/08/2025	0,78%	0,68	87,41	88,73	86,10	88,73	59K	33
31/07/2025	0,91%	0,78	86,73	87,13	86,57	87,54	74K	165
30/07/2025	-1,40%	-1,22	85,95	87,16	85,80	87,59	53K	192
29/07/2025	-0,14%	-0,12	87,17	87,46	86,93	88,00	129K	415
28/07/2025	-0,16%	-0,14	87,29	87,13	86,95	87,68	94K	30
25/07/2025	-0,18%	-0,16	87,43	87,54	86,78	87,56	82K	39
24/07/2025	-0,67%	-0,59	87,59	87,95	87,39	87,95	75K	31
23/07/2025	-2,01%	-1,81	88,18	89,99	86,78	89,99	830K	101
22/07/2025	0,89%	0,79	89,99	88,42	88,42	90,01	46K	263
21/07/2025	1,26%	1,11	89,20	88,09	88,09	89,20	2M	40
18/07/2025	0,97%	0,85	88,09	87,42	86,85	88,35	80K	25
17/07/2025	-0,48%	-0,42	87,24	86,80	86,80	87,50	84K	54
16/07/2025	0,57%	0,50	87,66	87,20	87,20	89,98	49K	26
15/07/2025	-0,95%	-0,84	87,16	88,69	87,12	88,69	2M	326
14/07/2025	0,33%	0,29	88,00	88,40	87,46	88,40	48K	23
11/07/2025	1,04%	0,90	87,71	86,93	86,93	88,99	59K	147
10/07/2025	0,95%	0,82	86,81	87,01	86,46	87,05	60K	46
09/07/2025	1,45%	1,23	85,99	84,76	84,28	86,00	76K	225
08/07/2025	-	-	84,76	86,03	84,57	86,31	655K	132

Date,Open,High,Low,Close,Volume
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
01-Oct-25,97.35,97.35,96.50,96.81,120262
30-Sep-25,95.56,96.52,95.28,96.52,263294
29-Sep-25,96.00,96.80,94.95,95.74,285591
26-Sep-25,94.50,95.11,94.36,94.51,132870
25-Sep-25,93.50,94.72,93.49,94.17,1244447
24-Sep-25,93.43,94.10,93.11,93.36,132879
23-Sep-25,94.14,95.20,93.04,93.41,1793620
22-Sep-25,92.68,94.15,92.68,94.00,1657480
19-Sep-25,90.90,92.25,90.21,92.13,173777
18-Sep-25,91.03,91.28,90.33,91.28,157525
17-Sep-25,92.04,92.25,90.81,91.03,1048386
16-Sep-25,92.13,92.46,91.71,91.87,369240
15-Sep-25,91.63,92.17,91.59,92.10,142409
12-Sep-25,92.16,92.99,91.66,91.67,186521
11-Sep-25,92.71,92.71,91.75,92.15,102576
10-Sep-25,93.01,94.04,92.01,92.31,349199
09-Sep-25,93.69,94.46,92.53,93.00,289028
08-Sep-25,91.40,93.07,91.40,92.86,1155761
05-Sep-25,89.93,91.55,89.93,91.49,148091
04-Sep-25,91.49,91.50,90.66,90.93,419980
03-Sep-25,91.11,91.90,90.11,91.40,3347655
02-Sep-25,89.76,91.13,89.71,91.06,1017379
01-Sep-25,88.51,90.00,88.06,88.33,92259
29-Aug-25,87.19,91.70,87.16,88.06,123660
28-Aug-25,86.10,87.20,85.41,87.16,867369
27-Aug-25,86.60,86.79,85.83,86.52,156335
26-Aug-25,86.00,86.85,85.74,86.66,76490
25-Aug-25,86.45,86.45,85.74,85.74,43958
22-Aug-25,85.94,86.09,85.51,86.06,81288
21-Aug-25,86.31,86.70,84.79,86.02,70462
20-Aug-25,85.78,87.38,85.78,86.24,179046
19-Aug-25,85.22,86.06,85.22,85.78,120203
18-Aug-25,85.60,86.29,84.70,85.22,49154
15-Aug-25,85.30,85.30,84.63,84.82,113175
14-Aug-25,85.36,85.36,84.78,85.07,84421
13-Aug-25,85.42,85.45,85.00,85.36,83037
12-Aug-25,86.15,86.15,84.82,84.82,807517
11-Aug-25,86.54,86.54,85.58,85.86,434802
08-Aug-25,86.50,87.30,86.26,86.97,58304
07-Aug-25,87.35,88.22,86.45,86.75,106264
06-Aug-25,87.28,87.58,86.50,86.70,559450
05-Aug-25,87.76,87.91,87.31,87.58,3715582
04-Aug-25,87.06,87.80,87.06,87.50,42886
01-Aug-25,88.73,88.73,86.10,87.41,58866
31-Jul-25,87.13,87.54,86.57,86.73,74478
30-Jul-25,87.16,87.59,85.80,85.95,53230
29-Jul-25,87.46,88.00,86.93,87.17,128695
28-Jul-25,87.13,87.68,86.95,87.29,94436
25-Jul-25,87.54,87.56,86.78,87.43,82195
24-Jul-25,87.95,87.95,87.39,87.59,74767
23-Jul-25,89.99,89.99,86.78,88.18,830091
22-Jul-25,88.42,90.01,88.42,89.99,46273
21-Jul-25,88.09,89.20,88.09,89.20,2204378
18-Jul-25,87.42,88.35,86.85,88.09,80278
17-Jul-25,86.80,87.50,86.80,87.24,84101
16-Jul-25,87.20,89.98,87.20,87.66,49111
15-Jul-25,88.69,88.69,87.12,87.16,1656126
14-Jul-25,88.40,88.40,87.46,88.00,47794
11-Jul-25,86.93,88.99,86.93,87.71,59467
10-Jul-25,87.01,87.05,86.46,86.81,60176
09-Jul-25,84.76,86.00,84.28,85.99,75783
08-Jul-25,86.03,86.31,84.57,84.76,655459

*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