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
16/10/2026	-0,33%	-0,33	98,65	98,66	98,33	99,36	137K	54
15/10/2026	2,88%	2,77	98,98	97,73	97,23	99,04	217K	675
14/10/2026	-1,30%	-1,27	96,21	96,40	95,73	96,42	411K	69
13/10/2026	-0,02%	-0,02	97,48	98,27	96,89	98,27	71K	42
09/10/2026	0,74%	0,72	97,50	97,75	97,13	97,97	168K	47
08/10/2026	1,00%	0,96	96,78	96,88	95,90	97,83	414K	237
07/10/2026	-0,99%	-0,96	95,82	95,20	95,08	96,00	220K	84
06/10/2026	0,77%	0,74	96,78	96,24	96,08	97,12	374K	193
05/10/2026	-4,84%	-4,89	96,04	96,70	96,04	99,57	695K	286
02/10/2026	-0,72%	-0,73	100,93	102,54	100,70	104,32	381K	110
01/10/2026	1,40%	1,40	101,66	100,91	100,72	101,91	84K	62
30/09/2026	-1,39%	-1,41	100,26	101,67	100,03	102,06	153K	54
29/09/2026	1,12%	1,13	101,67	100,54	100,54	101,75	57K	46
28/09/2026	-3,14%	-3,26	100,54	101,20	100,20	101,75	285K	309
25/09/2026	0,26%	0,27	103,80	103,80	103,46	104,07	33K	28
24/09/2026	0,27%	0,28	103,53	103,68	102,80	103,81	329K	158
23/09/2026	-0,62%	-0,64	103,25	103,50	102,68	103,50	380K	66
22/09/2026	0,29%	0,30	103,89	104,01	103,25	104,01	165K	67
21/09/2026	-1,34%	-1,41	103,59	104,60	103,39	104,60	90K	75
18/09/2026	0,78%	0,81	105,00	104,83	104,33	105,74	59K	309
17/09/2026	1,42%	1,46	104,19	103,78	103,78	105,35	239K	156
16/09/2026	-0,39%	-0,40	102,73	104,55	102,26	105,10	762K	250
15/09/2026	0,18%	0,19	103,13	103,02	102,94	103,64	32M	37
14/09/2026	-0,82%	-0,85	102,94	103,50	102,71	103,71	397K	192
11/09/2026	0,77%	0,79	103,79	103,28	103,28	105,05	559K	45
10/09/2026	-1,90%	-2,00	103,00	104,58	102,77	104,82	145K	60
09/09/2026	1,64%	1,69	105,00	104,00	103,90	105,40	342K	123
08/09/2026	-2,76%	-2,93	103,31	106,24	103,31	108,17	3M	167
04/09/2026	-0,57%	-0,61	106,24	105,97	105,00	106,24	227K	59
03/09/2026	2,02%	2,12	106,85	105,80	105,80	107,40	7M	68
02/09/2026	0,70%	0,73	104,73	103,66	103,66	105,11	164K	45
01/09/2026	-3,42%	-3,68	104,00	105,52	103,87	105,78	4M	161
31/08/2026	-0,56%	-0,61	107,68	107,92	106,78	109,00	333K	93
28/08/2026	-2,49%	-2,77	108,29	111,12	108,22	111,91	705K	439
27/08/2026	0,71%	0,78	111,06	110,00	109,95	111,33	298K	66
26/08/2026	-1,56%	-1,75	110,28	111,31	110,28	111,54	2M	148
25/08/2026	-0,10%	-0,11	112,03	113,27	110,95	113,27	542K	71
24/08/2026	1,15%	1,27	112,14	111,98	111,29	113,71	858K	205
21/08/2026	0,90%	0,99	110,87	110,50	110,50	111,30	231K	35
20/08/2026	0,60%	0,66	109,88	107,80	107,80	109,90	204K	72
19/08/2026	3,10%	3,28	109,22	106,54	106,54	109,22	788K	65
18/08/2026	-1,37%	-1,47	105,94	107,15	105,94	107,15	1M	51
17/08/2026	0,38%	0,41	107,41	107,39	106,40	108,46	626K	83
14/08/2026	1,25%	1,32	107,00	106,59	106,03	109,17	3M	325
13/08/2026	-1,00%	-1,07	105,68	106,50	105,33	106,50	762K	1.347
12/08/2026	1,27%	1,34	106,75	106,00	106,00	107,15	84K	49
11/08/2026	0,66%	0,69	105,41	104,48	104,48	105,80	113K	384
10/08/2026	1,54%	1,59	104,72	103,13	102,74	104,80	149K	84
07/08/2026	1,79%	1,81	103,13	102,44	102,44	103,77	260K	87
06/08/2026	-0,39%	-0,40	101,32	101,72	100,80	102,78	335K	78
05/08/2026	4,10%	4,01	101,72	100,00	99,80	102,07	218K	133
04/08/2026	1,51%	1,45	97,71	97,21	97,20	97,97	107K	54
03/08/2026	0,38%	0,36	96,26	95,90	95,18	97,31	263K	76
31/07/2026	-1,33%	-1,29	95,90	97,00	95,43	97,32	35K	54
30/07/2026	0,68%	0,66	97,19	96,80	96,67	97,55	864K	57
29/07/2026	0,23%	0,22	96,53	95,85	95,55	97,61	162K	154
28/07/2026	-1,24%	-1,21	96,31	96,70	96,15	96,70	106K	57
27/07/2026	1,33%	1,28	97,52	97,03	97,03	98,56	87K	50
24/07/2026	0,06%	0,06	96,24	96,18	95,67	96,46	54K	111
23/07/2026	-1,36%	-1,33	96,18	97,10	95,71	97,10	133K	44
22/07/2026	0,70%	0,68	97,51	97,32	97,32	98,38	133K	55
21/07/2026	1,65%	1,57	96,83	96,21	96,19	96,83	199K	22
20/07/2026	-0,63%	-0,60	95,26	96,14	94,75	96,33	59K	62
17/07/2026	1,15%	1,09	95,86	95,09	95,07	96,72	158K	48
16/07/2026	-1,57%	-1,51	94,77	94,94	94,42	95,85	86K	48
15/07/2026	0,27%	0,26	96,28	95,68	95,68	96,64	232K	256
14/07/2026	0,13%	0,12	96,02	98,27	95,90	98,27	440K	75
13/07/2026	-2,23%	-2,19	95,90	97,45	95,68	97,45	538K	125
10/07/2026	-0,67%	-0,66	98,09	98,61	97,67	98,61	915K	213
09/07/2026	0,66%	0,65	98,75	98,94	98,02	99,13	721K	53
08/07/2026	-0,94%	-0,93	98,10	97,50	97,09	98,36	667K	128
07/07/2026	-0,83%	-0,83	99,03	99,86	98,75	100,36	229K	106
06/07/2026	-0,15%	-0,15	99,86	100,25	99,77	100,37	116K	40
03/07/2026	-0,18%	-0,18	100,01	101,03	100,00	102,24	87K	249
02/07/2026	1,76%	1,73	100,19	99,89	99,65	100,42	97K	42
01/07/2026	1,51%	1,46	98,46	98,07	98,07	99,63	1M	171
30/06/2026	-0,01%	-0,01	97,00	97,15	97,00	98,18	360K	38
29/06/2026	-1,42%	-1,40	97,01	97,50	96,74	98,08	266K	27
26/06/2026	0,81%	0,79	98,41	98,61	97,80	98,76	54K	36
25/06/2026	0,70%	0,68	97,62	97,74	97,19	97,77	1M	36
24/06/2026	-2,76%	-2,75	96,94	98,30	96,47	98,30	679K	89
23/06/2026	-0,87%	-0,87	99,69	99,82	98,92	100,56	161K	73
22/06/2026	-1,67%	-1,71	100,56	100,23	99,94	101,63	664K	55
19/06/2026	0,24%	0,24	102,27	101,00	99,94	102,68	41K	100
18/06/2026	0,74%	0,75	102,03	102,50	101,21	102,83	116K	61
17/06/2026	-1,75%	-1,80	101,28	102,58	101,00	103,80	6M	114
16/06/2026	0,66%	0,68	103,08	102,40	102,40	103,42	2M	81
15/06/2026	2,74%	2,73	102,40	101,55	101,01	103,00	252K	66
12/06/2026	-0,76%	-0,76	99,67	99,97	99,12	100,43	225K	431
11/06/2026	1,74%	1,72	100,43	98,80	97,60	100,43	2M	468
10/06/2026	-4,51%	-4,66	98,71	101,94	98,71	101,94	563K	109
09/06/2026	-1,34%	-1,40	103,37	104,82	102,50	105,15	2M	204
08/06/2026	0,61%	0,64	104,77	104,39	104,39	105,24	97K	33
05/06/2026	-1,27%	-1,34	104,13	105,47	104,09	105,47	170K	36
03/06/2026	0,41%	0,43	105,47	104,88	104,38	105,53	6M	52
02/06/2026	-0,13%	-0,14	105,04	106,38	104,86	106,38	53K	52
01/06/2026	-1,85%	-1,98	105,18	106,22	104,65	106,22	182K	219
29/05/2026	1,32%	1,40	107,16	106,24	106,23	108,62	331K	154
28/05/2026	0,43%	0,45	105,76	104,56	104,56	106,23	146K	68
27/05/2026	-0,64%	-0,68	105,31	105,59	103,42	105,59	292K	66
26/05/2026	-0,04%	-0,04	105,99	106,02	105,30	106,28	249K	123
25/05/2026	0,02%	0,02	106,03	106,02	106,02	108,16	168K	110
22/05/2026	-0,19%	-0,20	106,01	106,21	105,59	106,41	141K	52
21/05/2026	-0,19%	-0,20	106,21	105,25	105,25	106,26	250K	124
20/05/2026	0,68%	0,72	106,41	105,26	105,26	106,89	833K	134
19/05/2026	-0,84%	-0,89	105,69	106,57	104,94	106,58	1M	308
18/05/2026	-0,98%	-1,06	106,58	107,08	106,37	107,39	953K	52
15/05/2026	-0,83%	-0,90	107,64	107,91	106,85	108,20	349K	212
14/05/2026	-1,24%	-1,36	108,54	109,93	108,54	109,93	785K	131
13/05/2026	1,77%	1,91	109,90	107,98	107,40	109,90	555K	94
12/05/2026	-0,33%	-0,36	107,99	107,63	106,73	108,27	2M	197
11/05/2026	0,17%	0,18	108,35	107,74	107,74	108,53	345K	68
08/05/2026	0,03%	0,03	108,17	108,03	107,76	108,70	293K	57
07/05/2026	0,06%	0,06	108,14	108,94	108,05	109,59	3M	113
06/05/2026	3,23%	3,38	108,08	107,90	107,29	108,77	2M	128
05/05/2026	-0,29%	-0,30	104,70	105,55	104,13	105,67	567K	268
04/05/2026	-1,89%	-2,02	105,00	106,38	104,74	106,54	3M	178
30/04/2026	0,60%	0,64	107,02	106,98	106,97	108,02	348K	266
29/04/2026	-0,70%	-0,75	106,38	106,52	105,68	106,70	627K	81
28/04/2026	-1,94%	-2,12	107,13	107,48	106,52	107,48	388K	141
27/04/2026	-0,74%	-0,82	109,25	110,06	108,63	110,06	209K	52
24/04/2026	0,12%	0,13	110,07	109,93	109,93	111,15	752K	57
23/04/2026	-0,37%	-0,41	109,94	109,87	108,97	110,13	2M	122
22/04/2026	-1,51%	-1,69	110,35	111,31	109,86	111,31	465K	115
20/04/2026	-0,85%	-0,96	112,04	112,97	111,31	112,97	378K	97
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	-	-	113,36	111,68	111,68	115,87	2M	346

Date,Open,High,Low,Close,Volume
16-Oct-26,98.66,99.36,98.33,98.65,136604
15-Oct-26,97.73,99.04,97.23,98.98,216604
14-Oct-26,96.40,96.42,95.73,96.21,411000
13-Oct-26,98.27,98.27,96.89,97.48,71300
09-Oct-26,97.75,97.97,97.13,97.50,168047
08-Oct-26,96.88,97.83,95.90,96.78,414321
07-Oct-26,95.20,96.00,95.08,95.82,220019
06-Oct-26,96.24,97.12,96.08,96.78,373849
05-Oct-26,96.70,99.57,96.04,96.04,694592
02-Oct-26,102.54,104.32,100.70,100.93,381214
01-Oct-26,100.91,101.91,100.72,101.66,83996
30-Sep-26,101.67,102.06,100.03,100.26,152963
29-Sep-26,100.54,101.75,100.54,101.67,56910
28-Sep-26,101.20,101.75,100.20,100.54,285049
25-Sep-26,103.80,104.07,103.46,103.80,32631
24-Sep-26,103.68,103.81,102.80,103.53,329430
23-Sep-26,103.50,103.50,102.68,103.25,380385
22-Sep-26,104.01,104.01,103.25,103.89,165042
21-Sep-26,104.60,104.60,103.39,103.59,90043
18-Sep-26,104.83,105.74,104.33,105.00,59170
17-Sep-26,103.78,105.35,103.78,104.19,239087
16-Sep-26,104.55,105.10,102.26,102.73,761980
15-Sep-26,103.02,103.64,102.94,103.13,32108658
14-Sep-26,103.50,103.71,102.71,102.94,396645
11-Sep-26,103.28,105.05,103.28,103.79,558799
10-Sep-26,104.58,104.82,102.77,103.00,145356
09-Sep-26,104.00,105.40,103.90,105.00,342349
08-Sep-26,106.24,108.17,103.31,103.31,3409358
04-Sep-26,105.97,106.24,105.00,106.24,226907
03-Sep-26,105.80,107.40,105.80,106.85,6500827
02-Sep-26,103.66,105.11,103.66,104.73,164190
01-Sep-26,105.52,105.78,103.87,104.00,4134471
31-Aug-26,107.92,109.00,106.78,107.68,333466
28-Aug-26,111.12,111.91,108.22,108.29,704850
27-Aug-26,110.00,111.33,109.95,111.06,298396
26-Aug-26,111.31,111.54,110.28,110.28,2035370
25-Aug-26,113.27,113.27,110.95,112.03,541771
24-Aug-26,111.98,113.71,111.29,112.14,857643
21-Aug-26,110.50,111.30,110.50,110.87,231215
20-Aug-26,107.80,109.90,107.80,109.88,204271
19-Aug-26,106.54,109.22,106.54,109.22,788264
18-Aug-26,107.15,107.15,105.94,105.94,1059047
17-Aug-26,107.39,108.46,106.40,107.41,626021
14-Aug-26,106.59,109.17,106.03,107.00,3018499
13-Aug-26,106.50,106.50,105.33,105.68,762228
12-Aug-26,106.00,107.15,106.00,106.75,84432
11-Aug-26,104.48,105.80,104.48,105.41,113265
10-Aug-26,103.13,104.80,102.74,104.72,149470
07-Aug-26,102.44,103.77,102.44,103.13,259924
06-Aug-26,101.72,102.78,100.80,101.32,335101
05-Aug-26,100.00,102.07,99.80,101.72,217600
04-Aug-26,97.21,97.97,97.20,97.71,106898
03-Aug-26,95.90,97.31,95.18,96.26,263045
31-Jul-26,97.00,97.32,95.43,95.90,34667
30-Jul-26,96.80,97.55,96.67,97.19,864011
29-Jul-26,95.85,97.61,95.55,96.53,161544
28-Jul-26,96.70,96.70,96.15,96.31,106074
27-Jul-26,97.03,98.56,97.03,97.52,86752
24-Jul-26,96.18,96.46,95.67,96.24,54477
23-Jul-26,97.10,97.10,95.71,96.18,133260
22-Jul-26,97.32,98.38,97.32,97.51,133218
21-Jul-26,96.21,96.83,96.19,96.83,198885
20-Jul-26,96.14,96.33,94.75,95.26,59077
17-Jul-26,95.09,96.72,95.07,95.86,158279
16-Jul-26,94.94,95.85,94.42,94.77,86465
15-Jul-26,95.68,96.64,95.68,96.28,231576
14-Jul-26,98.27,98.27,95.90,96.02,439697
13-Jul-26,97.45,97.45,95.68,95.90,537858
10-Jul-26,98.61,98.61,97.67,98.09,914553
09-Jul-26,98.94,99.13,98.02,98.75,721459
08-Jul-26,97.50,98.36,97.09,98.10,667131
07-Jul-26,99.86,100.36,98.75,99.03,228606
06-Jul-26,100.25,100.37,99.77,99.86,115756
03-Jul-26,101.03,102.24,100.00,100.01,86845
02-Jul-26,99.89,100.42,99.65,100.19,96938
01-Jul-26,98.07,99.63,98.07,98.46,1418699
30-Jun-26,97.15,98.18,97.00,97.00,360226
29-Jun-26,97.50,98.08,96.74,97.01,266013
26-Jun-26,98.61,98.76,97.80,98.41,53721
25-Jun-26,97.74,97.77,97.19,97.62,1454999
24-Jun-26,98.30,98.30,96.47,96.94,678926
23-Jun-26,99.82,100.56,98.92,99.69,161374
22-Jun-26,100.23,101.63,99.94,100.56,663883
19-Jun-26,101.00,102.68,99.94,102.27,41478
18-Jun-26,102.50,102.83,101.21,102.03,115903
17-Jun-26,102.58,103.80,101.00,101.28,5639125
16-Jun-26,102.40,103.42,102.40,103.08,2056808
15-Jun-26,101.55,103.00,101.01,102.40,252284
12-Jun-26,99.97,100.43,99.12,99.67,224777
11-Jun-26,98.80,100.43,97.60,100.43,1627425
10-Jun-26,101.94,101.94,98.71,98.71,563183
09-Jun-26,104.82,105.15,102.50,103.37,2191497
08-Jun-26,104.39,105.24,104.39,104.77,96805
05-Jun-26,105.47,105.47,104.09,104.13,169540
03-Jun-26,104.88,105.53,104.38,105.47,6172343
02-Jun-26,106.38,106.38,104.86,105.04,52950
01-Jun-26,106.22,106.22,104.65,105.18,182269
29-May-26,106.24,108.62,106.23,107.16,331185
28-May-26,104.56,106.23,104.56,105.76,145758
27-May-26,105.59,105.59,103.42,105.31,292473
26-May-26,106.02,106.28,105.30,105.99,249462
25-May-26,106.02,108.16,106.02,106.03,168005
22-May-26,106.21,106.41,105.59,106.01,140738
21-May-26,105.25,106.26,105.25,106.21,249844
20-May-26,105.26,106.89,105.26,106.41,833495
19-May-26,106.57,106.58,104.94,105.69,1282724
18-May-26,107.08,107.39,106.37,106.58,952900
15-May-26,107.91,108.20,106.85,107.64,349228
14-May-26,109.93,109.93,108.54,108.54,784536
13-May-26,107.98,109.90,107.40,109.90,555273
12-May-26,107.63,108.27,106.73,107.99,2437119
11-May-26,107.74,108.53,107.74,108.35,345436
08-May-26,108.03,108.70,107.76,108.17,293336
07-May-26,108.94,109.59,108.05,108.14,2534415
06-May-26,107.90,108.77,107.29,108.08,2422005
05-May-26,105.55,105.67,104.13,104.70,566703
04-May-26,106.38,106.54,104.74,105.00,2687510
30-Apr-26,106.98,108.02,106.97,107.02,347585
29-Apr-26,106.52,106.70,105.68,106.38,627328
28-Apr-26,107.48,107.48,106.52,107.13,387960
27-Apr-26,110.06,110.06,108.63,109.25,208819
24-Apr-26,109.93,111.15,109.93,110.07,751897
23-Apr-26,109.87,110.13,108.97,109.94,2198307
22-Apr-26,111.31,111.31,109.86,110.35,465364
20-Apr-26,112.97,112.97,111.31,112.04,377840
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

*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