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
30/10/2026	-3,50%	-3,59	98,99	103,52	98,73	103,74	1M	207
29/10/2026	-1,19%	-1,24	102,58	103,50	102,20	103,50	96K	118
28/10/2026	0,52%	0,54	103,82	102,44	102,44	104,29	126K	87
27/10/2026	0,74%	0,76	103,28	103,38	102,06	104,60	2M	97
26/10/2026	1,08%	1,10	102,52	102,44	101,43	110,50	9M	159
23/10/2026	-0,90%	-0,92	101,42	103,36	101,36	103,36	2M	65
22/10/2026	-2,67%	-2,81	102,34	104,82	102,26	104,82	285K	98
21/10/2026	0,27%	0,28	105,15	105,92	104,60	105,92	80K	56
20/10/2026	-0,09%	-0,09	104,87	105,52	104,71	105,70	172K	76
19/10/2026	-0,83%	-0,88	104,96	106,90	104,96	106,90	3M	70
16/10/2026	-0,12%	-0,13	105,84	106,00	105,57	106,76	178K	98
15/10/2026	1,98%	2,06	105,97	105,50	104,77	106,25	2M	695
14/10/2026	-1,71%	-1,81	103,91	106,78	103,57	110,19	3M	152
13/10/2026	-0,96%	-1,02	105,72	107,30	105,30	107,96	289K	173
09/10/2026	1,44%	1,52	106,74	105,80	105,80	106,80	1M	135
08/10/2026	0,97%	1,01	105,22	104,78	104,51	105,60	1M	100
07/10/2026	-1,31%	-1,38	104,21	106,65	103,40	106,65	508K	186
06/10/2026	0,54%	0,57	105,59	106,93	105,17	106,93	4M	194
05/10/2026	-0,04%	-0,04	105,02	106,12	104,61	106,21	308K	223
02/10/2026	-0,82%	-0,87	105,06	106,80	104,75	106,80	442K	141
01/10/2026	0,77%	0,81	105,93	106,18	105,20	106,18	189K	354
30/09/2026	-0,64%	-0,68	105,12	106,56	105,12	106,60	1M	73
29/09/2026	1,27%	1,33	105,80	104,85	104,32	106,29	1M	86
28/09/2026	-3,74%	-4,06	104,47	106,48	104,40	106,48	135K	117
25/09/2026	0,25%	0,27	108,53	108,55	107,60	109,33	8M	714
24/09/2026	-0,34%	-0,37	108,26	109,25	107,75	109,58	2M	131
23/09/2026	-1,40%	-1,54	108,63	110,06	108,39	110,06	428K	64
22/09/2026	0,17%	0,19	110,17	110,57	109,44	111,05	1M	91
21/09/2026	-0,60%	-0,66	109,98	111,56	109,50	111,56	666K	137
18/09/2026	0,88%	0,97	110,64	110,77	109,86	111,17	3M	67
17/09/2026	1,53%	1,65	109,67	109,36	109,36	110,80	870K	63
16/09/2026	-0,77%	-0,84	108,02	109,95	107,20	110,90	3M	640
15/09/2026	0,54%	0,58	108,86	109,30	108,16	109,30	80M	89
14/09/2026	-1,51%	-1,66	108,28	109,00	107,71	109,40	466K	178
11/09/2026	0,71%	0,78	109,94	110,65	109,78	111,07	291K	80
10/09/2026	-1,73%	-1,92	109,16	110,96	109,00	110,96	171K	84
09/09/2026	0,79%	0,87	111,08	111,32	110,71	111,81	85K	60
08/09/2026	-1,48%	-1,65	110,21	111,86	110,03	113,32	1M	145
04/09/2026	-0,60%	-0,67	111,86	112,61	110,59	112,70	986K	203
03/09/2026	1,63%	1,81	112,53	112,30	112,30	114,17	2M	52
02/09/2026	1,48%	1,62	110,72	110,26	110,02	111,34	321K	92
01/09/2026	-2,91%	-3,27	109,10	110,96	108,77	110,96	281K	131
31/08/2026	0,06%	0,07	112,37	113,44	111,26	113,44	1M	59
28/08/2026	-3,16%	-3,66	112,30	117,12	111,81	118,13	428K	78
27/08/2026	0,04%	0,05	115,96	116,82	115,58	116,82	309K	69
26/08/2026	-1,40%	-1,64	115,91	117,00	115,57	117,43	794K	103
25/08/2026	-0,52%	-0,61	117,55	118,69	116,44	118,69	739K	119
24/08/2026	1,91%	2,21	118,16	117,11	113,22	120,00	6M	769
21/08/2026	1,87%	2,13	115,95	116,40	114,32	116,66	2M	82
20/08/2026	0,33%	0,37	113,82	113,63	112,73	114,31	342K	102
19/08/2026	3,74%	4,09	113,45	110,30	109,49	113,60	490K	114
18/08/2026	-1,48%	-1,64	109,36	110,99	109,36	111,17	114K	54
17/08/2026	0,89%	0,98	111,00	109,47	109,47	111,69	2M	388
14/08/2026	0,85%	0,93	110,02	110,19	109,70	111,28	2M	213
13/08/2026	-1,61%	-1,78	109,09	111,47	108,88	111,47	3M	287
12/08/2026	0,74%	0,81	110,87	112,03	110,25	112,03	687K	504
11/08/2026	0,15%	0,17	110,06	111,28	109,46	111,36	20M	155
10/08/2026	0,87%	0,95	109,89	109,73	107,91	110,51	3M	427
07/08/2026	2,59%	2,75	108,94	110,26	108,19	110,26	572K	292
06/08/2026	-0,12%	-0,13	106,19	107,39	105,56	107,74	1M	332
05/08/2026	3,88%	3,97	106,32	105,80	104,68	107,17	1M	164
04/08/2026	0,93%	0,94	102,35	103,00	101,94	103,03	1M	94
03/08/2026	0,23%	0,23	101,41	102,20	99,97	102,50	3M	708
31/07/2026	-1,60%	-1,65	101,18	102,28	101,18	102,28	1M	23
30/07/2026	1,27%	1,29	102,83	102,56	101,39	103,66	2M	230
29/07/2026	0,79%	0,80	101,54	101,30	99,82	103,06	48K	50
28/07/2026	-1,41%	-1,44	100,74	102,86	100,04	102,86	500K	103
27/07/2026	0,91%	0,92	102,18	103,09	101,79	103,09	74K	45
24/07/2026	-0,29%	-0,29	101,26	102,35	101,26	102,35	2M	139
23/07/2026	-1,75%	-1,81	101,55	103,01	100,99	103,01	3M	42
22/07/2026	1,00%	1,02	103,36	103,98	103,36	104,15	186K	32
21/07/2026	2,17%	2,17	102,34	101,17	101,17	102,42	686K	126
20/07/2026	-0,08%	-0,08	100,17	101,15	99,65	101,15	6M	67
17/07/2026	1,09%	1,08	100,25	100,18	99,76	100,57	122K	48
16/07/2026	-2,10%	-2,13	99,17	101,19	99,10	102,18	80K	58
15/07/2026	0,13%	0,13	101,30	101,88	100,70	101,88	110K	78
14/07/2026	1,12%	1,12	101,17	101,83	100,91	102,41	83K	34
13/07/2026	-2,43%	-2,49	100,05	102,18	99,60	102,19	1M	73
10/07/2026	-0,21%	-0,22	102,54	102,76	102,06	102,76	49K	32
09/07/2026	1,06%	1,08	102,76	102,72	102,41	103,27	123K	62
08/07/2026	-1,04%	-1,07	101,68	102,75	100,49	103,49	412K	81
07/07/2026	-0,70%	-0,72	102,75	104,33	101,61	104,88	1M	286
06/07/2026	1,44%	1,47	103,47	102,76	102,76	103,91	1M	68
03/07/2026	-0,35%	-0,36	102,00	102,42	102,00	104,98	1M	139
02/07/2026	2,17%	2,17	102,36	102,32	102,17	103,26	2M	121
01/07/2026	0,38%	0,38	100,19	101,20	100,02	102,16	4M	365
30/06/2026	0,16%	0,16	99,81	100,64	99,81	101,24	2M	64
29/06/2026	-1,47%	-1,49	99,65	101,13	99,65	101,13	1M	51
26/06/2026	1,31%	1,31	101,14	100,83	100,13	102,30	27K	56
25/06/2026	0,35%	0,35	99,83	99,56	99,56	100,79	1M	50
24/06/2026	-2,76%	-2,82	99,48	101,94	98,80	101,94	2M	148
23/06/2026	-2,29%	-2,40	102,30	102,85	102,14	103,66	367K	120
22/06/2026	0,43%	0,45	104,70	104,25	102,93	106,15	7M	330
19/06/2026	-0,33%	-0,34	104,25	105,85	102,76	105,85	289K	231
18/06/2026	-1,02%	-1,08	104,59	105,67	104,55	106,05	6M	149
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	-	-	116,83	116,27	116,19	117,75	94K	91

Date,Open,High,Low,Close,Volume
30-Oct-26,103.52,103.74,98.73,98.99,1257257
29-Oct-26,103.50,103.50,102.20,102.58,96444
28-Oct-26,102.44,104.29,102.44,103.82,125809
27-Oct-26,103.38,104.60,102.06,103.28,2208971
26-Oct-26,102.44,110.50,101.43,102.52,8883793
23-Oct-26,103.36,103.36,101.36,101.42,1716307
22-Oct-26,104.82,104.82,102.26,102.34,284882
21-Oct-26,105.92,105.92,104.60,105.15,80247
20-Oct-26,105.52,105.70,104.71,104.87,172259
19-Oct-26,106.90,106.90,104.96,104.96,3228828
16-Oct-26,106.00,106.76,105.57,105.84,177843
15-Oct-26,105.50,106.25,104.77,105.97,1704839
14-Oct-26,106.78,110.19,103.57,103.91,2535320
13-Oct-26,107.30,107.96,105.30,105.72,288784
09-Oct-26,105.80,106.80,105.80,106.74,1402482
08-Oct-26,104.78,105.60,104.51,105.22,1201224
07-Oct-26,106.65,106.65,103.40,104.21,507607
06-Oct-26,106.93,106.93,105.17,105.59,4460832
05-Oct-26,106.12,106.21,104.61,105.02,308269
02-Oct-26,106.80,106.80,104.75,105.06,441541
01-Oct-26,106.18,106.18,105.20,105.93,188751
30-Sep-26,106.56,106.60,105.12,105.12,1227282
29-Sep-26,104.85,106.29,104.32,105.80,1111395
28-Sep-26,106.48,106.48,104.40,104.47,135169
25-Sep-26,108.55,109.33,107.60,108.53,8076914
24-Sep-26,109.25,109.58,107.75,108.26,1559901
23-Sep-26,110.06,110.06,108.39,108.63,428010
22-Sep-26,110.57,111.05,109.44,110.17,1439900
21-Sep-26,111.56,111.56,109.50,109.98,665973
18-Sep-26,110.77,111.17,109.86,110.64,3284956
17-Sep-26,109.36,110.80,109.36,109.67,869587
16-Sep-26,109.95,110.90,107.20,108.02,3202779
15-Sep-26,109.30,109.30,108.16,108.86,79525069
14-Sep-26,109.00,109.40,107.71,108.28,465996
11-Sep-26,110.65,111.07,109.78,109.94,290520
10-Sep-26,110.96,110.96,109.00,109.16,171074
09-Sep-26,111.32,111.81,110.71,111.08,84716
08-Sep-26,111.86,113.32,110.03,110.21,1054693
04-Sep-26,112.61,112.70,110.59,111.86,985677
03-Sep-26,112.30,114.17,112.30,112.53,2468104
02-Sep-26,110.26,111.34,110.02,110.72,321474
01-Sep-26,110.96,110.96,108.77,109.10,280671
31-Aug-26,113.44,113.44,111.26,112.37,1076146
28-Aug-26,117.12,118.13,111.81,112.30,427875
27-Aug-26,116.82,116.82,115.58,115.96,309105
26-Aug-26,117.00,117.43,115.57,115.91,794306
25-Aug-26,118.69,118.69,116.44,117.55,738875
24-Aug-26,117.11,120.00,113.22,118.16,6392413
21-Aug-26,116.40,116.66,114.32,115.95,2196874
20-Aug-26,113.63,114.31,112.73,113.82,342142
19-Aug-26,110.30,113.60,109.49,113.45,489951
18-Aug-26,110.99,111.17,109.36,109.36,114106
17-Aug-26,109.47,111.69,109.47,111.00,2077711
14-Aug-26,110.19,111.28,109.70,110.02,1622465
13-Aug-26,111.47,111.47,108.88,109.09,2707561
12-Aug-26,112.03,112.03,110.25,110.87,687473
11-Aug-26,111.28,111.36,109.46,110.06,19636880
10-Aug-26,109.73,110.51,107.91,109.89,2555980
07-Aug-26,110.26,110.26,108.19,108.94,571522
06-Aug-26,107.39,107.74,105.56,106.19,1204222
05-Aug-26,105.80,107.17,104.68,106.32,1234653
04-Aug-26,103.00,103.03,101.94,102.35,1129090
03-Aug-26,102.20,102.50,99.97,101.41,2608010
31-Jul-26,102.28,102.28,101.18,101.18,1247435
30-Jul-26,102.56,103.66,101.39,102.83,2259813
29-Jul-26,101.30,103.06,99.82,101.54,48136
28-Jul-26,102.86,102.86,100.04,100.74,500033
27-Jul-26,103.09,103.09,101.79,102.18,73573
24-Jul-26,102.35,102.35,101.26,101.26,2181385
23-Jul-26,103.01,103.01,100.99,101.55,2590527
22-Jul-26,103.98,104.15,103.36,103.36,185780
21-Jul-26,101.17,102.42,101.17,102.34,686208
20-Jul-26,101.15,101.15,99.65,100.17,6130545
17-Jul-26,100.18,100.57,99.76,100.25,121678
16-Jul-26,101.19,102.18,99.10,99.17,79773
15-Jul-26,101.88,101.88,100.70,101.30,109725
14-Jul-26,101.83,102.41,100.91,101.17,83253
13-Jul-26,102.18,102.19,99.60,100.05,1142050
10-Jul-26,102.76,102.76,102.06,102.54,49269
09-Jul-26,102.72,103.27,102.41,102.76,123437
08-Jul-26,102.75,103.49,100.49,101.68,411510
07-Jul-26,104.33,104.88,101.61,102.75,1116309
06-Jul-26,102.76,103.91,102.76,103.47,1232393
03-Jul-26,102.42,104.98,102.00,102.00,1240954
02-Jul-26,102.32,103.26,102.17,102.36,2447794
01-Jul-26,101.20,102.16,100.02,100.19,4017931
30-Jun-26,100.64,101.24,99.81,99.81,1625250
29-Jun-26,101.13,101.13,99.65,99.65,1215051
26-Jun-26,100.83,102.30,100.13,101.14,27474
25-Jun-26,99.56,100.79,99.56,99.83,1112316
24-Jun-26,101.94,101.94,98.80,99.48,2092625
23-Jun-26,102.85,103.66,102.14,102.30,366647
22-Jun-26,104.25,106.15,102.93,104.70,7172558
19-Jun-26,105.85,105.85,102.76,104.25,289042
18-Jun-26,105.67,106.05,104.55,104.59,6310627
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

*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