Cotação atual, histórico e gráfico do papel: GOLB11

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 GOLB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/06/2026	-1,56%	-1,67	105,67	108,06	104,82	108,91	851K	171
16/06/2026	0,29%	0,31	107,34	107,59	107,33	109,00	6M	113
15/06/2026	2,12%	2,22	107,03	105,86	105,86	108,53	9M	60
12/06/2026	0,30%	0,31	104,81	103,55	103,55	105,84	2M	64
11/06/2026	2,98%	3,02	104,50	101,90	100,97	104,50	115K	85
10/06/2026	-3,80%	-4,01	101,48	103,49	101,48	104,31	5M	197
09/06/2026	-1,96%	-2,11	105,49	107,33	105,49	108,25	617K	128
08/06/2026	0,56%	0,60	107,60	108,31	107,01	109,00	2M	429
05/06/2026	-2,97%	-3,27	107,00	110,27	107,00	111,48	3M	184
03/06/2026	-1,05%	-1,17	110,27	112,38	110,15	112,38	121K	183
02/06/2026	0,49%	0,54	111,44	111,82	111,42	112,48	51K	176
01/06/2026	-1,59%	-1,79	110,90	112,24	110,39	112,24	1M	178
29/05/2026	1,03%	1,15	112,69	112,97	111,78	114,57	58K	255
28/05/2026	1,26%	1,39	111,54	109,61	109,61	112,04	3M	93
27/05/2026	-1,45%	-1,62	110,15	110,18	109,50	110,63	1M	48
26/05/2026	-1,13%	-1,28	111,77	113,25	111,24	113,25	65K	25
25/05/2026	1,24%	1,39	113,05	112,03	111,27	113,74	22K	77
22/05/2026	-0,78%	-0,88	111,66	112,91	111,21	112,91	31K	45
21/05/2026	-0,07%	-0,08	112,54	112,14	111,46	113,04	1M	30
20/05/2026	1,51%	1,68	112,62	110,95	110,67	112,81	115K	55
19/05/2026	-1,70%	-1,92	110,94	111,75	110,51	112,82	190K	47
18/05/2026	0,44%	0,50	112,86	111,28	111,28	113,38	2M	41
15/05/2026	-2,33%	-2,68	112,36	113,19	111,71	113,29	1M	478
14/05/2026	-0,79%	-0,92	115,04	115,86	115,04	116,65	3M	35
13/05/2026	-0,52%	-0,61	115,96	115,94	115,94	116,74	104K	65
12/05/2026	-0,41%	-0,48	116,57	115,54	114,99	116,57	660K	45
11/05/2026	0,37%	0,43	117,05	116,38	116,38	117,87	288K	41
08/05/2026	0,18%	0,21	116,62	117,44	116,62	117,59	1M	53
07/05/2026	0,10%	0,12	116,41	118,03	116,07	118,87	106K	145
06/05/2026	3,18%	3,58	116,29	115,18	115,18	116,70	198K	155
05/05/2026	0,95%	1,06	112,71	112,06	112,06	113,75	2M	68
04/05/2026	-2,15%	-2,45	111,65	113,56	111,07	113,56	2M	64
30/04/2026	1,58%	1,78	114,10	114,45	113,69	114,89	2M	21
29/04/2026	-0,98%	-1,11	112,32	111,80	111,35	112,70	192K	97
28/04/2026	-1,73%	-2,00	113,43	113,94	112,63	113,94	155K	27
27/04/2026	-0,74%	-0,86	115,43	115,34	115,14	116,03	1M	177
24/04/2026	0,47%	0,54	116,29	116,73	114,74	116,99	2M	93
23/04/2026	-0,92%	-1,08	115,75	116,83	115,51	117,48	67K	46
22/04/2026	-1,53%	-1,82	116,83	116,27	116,19	117,75	94K	91
20/04/2026	-0,64%	-0,76	118,65	117,03	117,03	119,90	371K	79
17/04/2026	1,26%	1,49	119,41	117,92	117,92	120,46	125K	36
16/04/2026	-0,14%	-0,17	117,92	119,30	117,76	119,30	248K	54
15/04/2026	-1,06%	-1,26	118,09	119,16	118,04	119,16	114K	39
14/04/2026	2,31%	2,70	119,35	117,50	117,21	119,54	2M	53
13/04/2026	-0,38%	-0,45	116,65	115,97	115,70	116,83	5M	51
10/04/2026	-0,24%	-0,28	117,10	118,56	116,89	118,56	89K	26
09/04/2026	0,83%	0,97	117,38	117,32	116,41	118,13	4M	73
08/04/2026	0,65%	0,75	116,41	118,26	115,14	118,56	1M	102
07/04/2026	0,99%	1,13	115,66	114,55	113,97	116,49	348K	62
06/04/2026	-0,36%	-0,41	114,53	114,94	114,26	116,02	159K	71
02/04/2026	-1,77%	-2,07	114,94	115,24	113,08	115,99	516K	67
01/04/2026	1,58%	1,82	117,01	116,61	115,40	118,28	743K	189
31/03/2026	3,72%	4,13	115,19	111,93	111,14	115,47	3M	205
30/03/2026	0,07%	0,08	111,06	112,09	110,55	112,09	2M	35
27/03/2026	3,82%	4,08	110,98	109,88	108,75	111,92	96K	38
26/03/2026	-3,88%	-4,32	106,90	108,99	106,25	110,52	538K	77
25/03/2026	2,84%	3,07	111,22	110,16	109,86	112,71	3M	691
24/03/2026	0,52%	0,56	108,15	107,78	106,58	109,01	3M	80
23/03/2026	-2,39%	-2,64	107,59	108,02	107,47	110,50	3M	71
20/03/2026	-3,54%	-4,05	110,23	115,43	110,00	115,74	554K	212
19/03/2026	-3,88%	-4,61	114,28	111,53	110,73	115,22	610K	1.462
18/03/2026	-3,28%	-4,03	118,89	121,21	118,32	121,21	72K	36
17/03/2026	-0,40%	-0,49	122,92	122,80	119,91	124,15	590K	729
16/03/2026	-0,10%	-0,12	123,41	124,94	120,43	124,94	2M	2.076
13/03/2026	-1,24%	-1,55	123,53	125,22	123,53	126,70	4M	51
12/03/2026	-1,63%	-2,07	125,08	126,40	124,97	127,29	212K	138
11/03/2026	-0,13%	-0,16	127,15	128,78	126,77	128,78	3M	23
10/03/2026	0,97%	1,22	127,31	127,87	127,17	128,86	1M	33
09/03/2026	-0,20%	-0,25	126,09	126,84	124,02	126,84	195K	35
06/03/2026	1,07%	1,34	126,34	126,24	124,52	128,44	334K	1.335
05/03/2026	-0,69%	-0,87	125,00	125,37	124,35	127,55	6M	44
04/03/2026	0,77%	0,96	125,87	126,03	125,29	127,85	433K	50
03/03/2026	-4,43%	-5,79	124,91	128,20	123,60	129,24	645K	998
02/03/2026	1,26%	1,63	130,70	132,89	129,07	132,90	1M	70
27/02/2026	1,46%	1,86	129,07	126,52	125,63	129,07	20M	45
26/02/2026	0,76%	0,96	127,21	127,52	126,10	127,52	117K	25
25/02/2026	0,11%	0,14	126,25	127,37	126,25	128,53	142K	35
24/02/2026	-1,61%	-2,06	126,11	126,89	124,74	126,89	26M	98
23/02/2026	2,63%	3,29	128,17	126,82	126,16	128,17	532K	97
20/02/2026	2,11%	2,58	124,88	123,13	122,30	125,17	9M	52
19/02/2026	0,25%	0,30	122,30	122,00	121,49	123,26	5M	162
18/02/2026	-0,97%	-1,20	122,00	123,73	121,80	123,73	62K	36
13/02/2026	2,17%	2,62	123,20	121,58	121,50	123,51	58K	31
12/02/2026	-3,19%	-3,97	120,58	125,29	119,70	125,29	334K	100
11/02/2026	1,14%	1,40	124,55	124,39	123,30	125,73	5M	1.044
10/02/2026	-0,84%	-1,04	123,15	122,06	122,06	124,49	349K	988
09/02/2026	2,48%	3,01	124,19	122,50	122,35	124,29	292K	71
06/02/2026	3,11%	3,65	121,18	118,91	118,91	122,13	281K	50
05/02/2026	-2,71%	-3,27	117,53	119,00	117,53	119,87	604K	209
04/02/2026	-0,05%	-0,06	120,80	123,69	119,69	124,27	2M	2.351
03/02/2026	5,62%	6,43	120,86	119,50	119,13	121,82	224K	80
02/02/2026	-3,78%	-4,50	114,43	117,45	111,00	117,45	981K	134
30/01/2026	-9,83%	-12,97	118,93	126,60	115,02	129,00	3M	1.352
29/01/2026	0,78%	1,02	131,90	136,89	124,36	136,90	970K	199
28/01/2026	5,68%	7,04	130,88	128,48	127,46	131,65	2M	477
27/01/2026	0,32%	0,39	123,84	124,70	123,45	126,50	2M	163
26/01/2026	1,19%	1,45	123,45	123,76	122,44	125,61	334K	93
23/01/2026	1,49%	1,79	122,00	121,42	120,38	122,00	8M	133
22/01/2026	1,99%	2,35	120,21	118,55	117,80	120,32	5M	54
21/01/2026	1,50%	1,74	117,86	118,80	116,42	119,18	477K	71
20/01/2026	1,23%	1,41	116,12	116,16	115,06	116,39	4M	187
19/01/2026	2,63%	2,94	114,71	113,76	113,76	122,68	5M	664
16/01/2026	-0,39%	-0,44	111,77	113,16	110,92	113,16	126K	18
15/01/2026	-0,57%	-0,64	112,21	113,29	111,91	113,29	3M	136
14/01/2026	0,95%	1,06	112,85	113,85	112,26	114,75	1M	133
13/01/2026	-0,22%	-0,25	111,79	111,10	111,10	113,16	1M	57
12/01/2026	2,00%	2,20	112,04	111,17	111,16	112,57	155K	26
09/01/2026	0,79%	0,86	109,84	110,07	109,14	110,20	50K	24
08/01/2026	0,48%	0,52	108,98	107,89	107,85	109,16	122K	25
07/01/2026	-0,89%	-0,97	108,46	109,71	107,18	109,71	107K	26
06/01/2026	1,32%	1,43	109,43	109,27	108,64	109,67	237K	31
05/01/2026	2,71%	2,85	108,00	108,16	107,20	108,91	616K	123
02/01/2026	-0,54%	-0,57	105,15	107,58	105,15	108,44	136K	21
30/12/2025	0,27%	0,28	105,72	107,59	105,72	108,44	43K	21
29/12/2025	-4,54%	-5,02	105,44	109,92	105,01	110,93	543K	143
26/12/2025	1,06%	1,16	110,46	110,32	110,05	111,20	48K	23
23/12/2025	1,21%	1,31	109,30	108,51	108,16	109,30	81K	16
22/12/2025	2,18%	2,30	107,99	106,53	106,53	108,05	52K	12
19/12/2025	0,33%	0,35	105,69	105,64	105,44	105,81	26K	13
18/12/2025	-0,20%	-0,21	105,34	105,60	105,07	106,43	2M	119
17/12/2025	1,00%	1,05	105,55	105,50	105,06	105,65	21K	8
16/12/2025	-0,11%	-0,12	104,50	105,00	104,03	105,60	8K	10
15/12/2025	0,51%	0,53	104,62	105,18	104,62	105,29	23K	11
12/12/2025	0,34%	0,35	104,09	105,02	104,09	105,60	126K	17
11/12/2025	1,18%	1,21	103,74	102,44	102,44	104,02	233K	16
10/12/2025	0,29%	0,30	102,53	102,05	101,71	102,53	62K	8
09/12/2025	0,83%	0,84	102,23	101,49	101,37	102,30	281K	18
08/12/2025	-0,30%	-0,31	101,39	102,54	101,39	102,55	423K	19
05/12/2025	-0,30%	-0,31	101,70	102,64	101,70	103,30	25K	13
04/12/2025	0,23%	0,23	102,01	102,06	101,48	102,06	15K	8
03/12/2025	0,12%	0,12	101,78	102,24	101,78	102,90	24K	11
02/12/2025	-0,78%	-0,80	101,66	102,87	100,74	102,87	147K	29
01/12/2025	0,27%	0,28	102,46	102,88	102,19	104,42	39K	11
28/11/2025	-	-	102,18	101,73	101,72	102,18	14K	5

Date,Open,High,Low,Close,Volume
17-Jun-26,108.06,108.91,104.82,105.67,850679
16-Jun-26,107.59,109.00,107.33,107.34,6426344
15-Jun-26,105.86,108.53,105.86,107.03,8611022
12-Jun-26,103.55,105.84,103.55,104.81,2169742
11-Jun-26,101.90,104.50,100.97,104.50,114778
10-Jun-26,103.49,104.31,101.48,101.48,5174055
09-Jun-26,107.33,108.25,105.49,105.49,616678
08-Jun-26,108.31,109.00,107.01,107.60,1541295
05-Jun-26,110.27,111.48,107.00,107.00,2848033
03-Jun-26,112.38,112.38,110.15,110.27,121158
02-Jun-26,111.82,112.48,111.42,111.44,50664
01-Jun-26,112.24,112.24,110.39,110.90,1233550
29-May-26,112.97,114.57,111.78,112.69,58258
28-May-26,109.61,112.04,109.61,111.54,2870897
27-May-26,110.18,110.63,109.50,110.15,1175510
26-May-26,113.25,113.25,111.24,111.77,65234
25-May-26,112.03,113.74,111.27,113.05,22440
22-May-26,112.91,112.91,111.21,111.66,30582
21-May-26,112.14,113.04,111.46,112.54,1169733
20-May-26,110.95,112.81,110.67,112.62,115292
19-May-26,111.75,112.82,110.51,110.94,189938
18-May-26,111.28,113.38,111.28,112.86,1789859
15-May-26,113.19,113.29,111.71,112.36,1259375
14-May-26,115.86,116.65,115.04,115.04,3260630
13-May-26,115.94,116.74,115.94,115.96,104051
12-May-26,115.54,116.57,114.99,116.57,659633
11-May-26,116.38,117.87,116.38,117.05,288451
08-May-26,117.44,117.59,116.62,116.62,1262381
07-May-26,118.03,118.87,116.07,116.41,105915
06-May-26,115.18,116.70,115.18,116.29,198182
05-May-26,112.06,113.75,112.06,112.71,2305279
04-May-26,113.56,113.56,111.07,111.65,1774709
30-Apr-26,114.45,114.89,113.69,114.10,2338614
29-Apr-26,111.80,112.70,111.35,112.32,192457
28-Apr-26,113.94,113.94,112.63,113.43,154956
27-Apr-26,115.34,116.03,115.14,115.43,1461679
24-Apr-26,116.73,116.99,114.74,116.29,1628321
23-Apr-26,116.83,117.48,115.51,115.75,67489
22-Apr-26,116.27,117.75,116.19,116.83,94242
20-Apr-26,117.03,119.90,117.03,118.65,371077
17-Apr-26,117.92,120.46,117.92,119.41,124523
16-Apr-26,119.30,119.30,117.76,117.92,247916
15-Apr-26,119.16,119.16,118.04,118.09,114460
14-Apr-26,117.50,119.54,117.21,119.35,2457450
13-Apr-26,115.97,116.83,115.70,116.65,5485280
10-Apr-26,118.56,118.56,116.89,117.10,89258
09-Apr-26,117.32,118.13,116.41,117.38,3762724
08-Apr-26,118.26,118.56,115.14,116.41,1105173
07-Apr-26,114.55,116.49,113.97,115.66,347525
06-Apr-26,114.94,116.02,114.26,114.53,158937
02-Apr-26,115.24,115.99,113.08,114.94,516077
01-Apr-26,116.61,118.28,115.40,117.01,742989
31-Mar-26,111.93,115.47,111.14,115.19,3271397
30-Mar-26,112.09,112.09,110.55,111.06,2298880
27-Mar-26,109.88,111.92,108.75,110.98,96079
26-Mar-26,108.99,110.52,106.25,106.90,537506
25-Mar-26,110.16,112.71,109.86,111.22,2817594
24-Mar-26,107.78,109.01,106.58,108.15,2841982
23-Mar-26,108.02,110.50,107.47,107.59,2837345
20-Mar-26,115.43,115.74,110.00,110.23,554017
19-Mar-26,111.53,115.22,110.73,114.28,610325
18-Mar-26,121.21,121.21,118.32,118.89,71541
17-Mar-26,122.80,124.15,119.91,122.92,590402
16-Mar-26,124.94,124.94,120.43,123.41,1685495
13-Mar-26,125.22,126.70,123.53,123.53,4032422
12-Mar-26,126.40,127.29,124.97,125.08,212236
11-Mar-26,128.78,128.78,126.77,127.15,2571351
10-Mar-26,127.87,128.86,127.17,127.31,1312784
09-Mar-26,126.84,126.84,124.02,126.09,195133
06-Mar-26,126.24,128.44,124.52,126.34,333765
05-Mar-26,125.37,127.55,124.35,125.00,6370932
04-Mar-26,126.03,127.85,125.29,125.87,433277
03-Mar-26,128.20,129.24,123.60,124.91,644619
02-Mar-26,132.89,132.90,129.07,130.70,1005975
27-Feb-26,126.52,129.07,125.63,129.07,20197374
26-Feb-26,127.52,127.52,126.10,127.21,117156
25-Feb-26,127.37,128.53,126.25,126.25,141744
24-Feb-26,126.89,126.89,124.74,126.11,25891314
23-Feb-26,126.82,128.17,126.16,128.17,532194
20-Feb-26,123.13,125.17,122.30,124.88,9057730
19-Feb-26,122.00,123.26,121.49,122.30,4958504
18-Feb-26,123.73,123.73,121.80,122.00,61656
13-Feb-26,121.58,123.51,121.50,123.20,57508
12-Feb-26,125.29,125.29,119.70,120.58,334072
11-Feb-26,124.39,125.73,123.30,124.55,5203264
10-Feb-26,122.06,124.49,122.06,123.15,349073
09-Feb-26,122.50,124.29,122.35,124.19,291820
06-Feb-26,118.91,122.13,118.91,121.18,280651
05-Feb-26,119.00,119.87,117.53,117.53,603771
04-Feb-26,123.69,124.27,119.69,120.80,2393063
03-Feb-26,119.50,121.82,119.13,120.86,224273
02-Feb-26,117.45,117.45,111.00,114.43,981439
30-Jan-26,126.60,129.00,115.02,118.93,2983521
29-Jan-26,136.89,136.90,124.36,131.90,970447
28-Jan-26,128.48,131.65,127.46,130.88,1509002
27-Jan-26,124.70,126.50,123.45,123.84,2465476
26-Jan-26,123.76,125.61,122.44,123.45,333709
23-Jan-26,121.42,122.00,120.38,122.00,7930217
22-Jan-26,118.55,120.32,117.80,120.21,5138366
21-Jan-26,118.80,119.18,116.42,117.86,476502
20-Jan-26,116.16,116.39,115.06,116.12,4173299
19-Jan-26,113.76,122.68,113.76,114.71,5043105
16-Jan-26,113.16,113.16,110.92,111.77,126470
15-Jan-26,113.29,113.29,111.91,112.21,2925627
14-Jan-26,113.85,114.75,112.26,112.85,1298817
13-Jan-26,111.10,113.16,111.10,111.79,1142595
12-Jan-26,111.17,112.57,111.16,112.04,154763
09-Jan-26,110.07,110.20,109.14,109.84,49529
08-Jan-26,107.89,109.16,107.85,108.98,122372
07-Jan-26,109.71,109.71,107.18,108.46,107215
06-Jan-26,109.27,109.67,108.64,109.43,237271
05-Jan-26,108.16,108.91,107.20,108.00,616113
02-Jan-26,107.58,108.44,105.15,105.15,135813
30-Dec-25,107.59,108.44,105.72,105.72,43234
29-Dec-25,109.92,110.93,105.01,105.44,543462
26-Dec-25,110.32,111.20,110.05,110.46,48013
23-Dec-25,108.51,109.30,108.16,109.30,80654
22-Dec-25,106.53,108.05,106.53,107.99,51695
19-Dec-25,105.64,105.81,105.44,105.69,25579
18-Dec-25,105.60,106.43,105.07,105.34,1704404
17-Dec-25,105.50,105.65,105.06,105.55,21161
16-Dec-25,105.00,105.60,104.03,104.50,7575
15-Dec-25,105.18,105.29,104.62,104.62,22990
12-Dec-25,105.02,105.60,104.09,104.09,126285
11-Dec-25,102.44,104.02,102.44,103.74,232512
10-Dec-25,102.05,102.53,101.71,102.53,62236
09-Dec-25,101.49,102.30,101.37,102.23,281447
08-Dec-25,102.54,102.55,101.39,101.39,422927
05-Dec-25,102.64,103.30,101.70,101.70,25070
04-Dec-25,102.06,102.06,101.48,102.01,15402
03-Dec-25,102.24,102.90,101.78,101.78,24051
02-Dec-25,102.87,102.87,100.74,101.66,146916
01-Dec-25,102.88,104.42,102.19,102.46,39213
28-Nov-25,101.73,102.18,101.72,102.18,13840

*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: GOLB11