Cotação atual, histórico e gráfico do papel: GOLD11

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 GOLD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-0,94%	-0,22	23,15	23,35	23,05	23,41	77M	6.057
03/06/2026	0,21%	0,05	23,37	23,32	23,25	23,46	63M	4.390
02/06/2026	-0,17%	-0,04	23,32	23,49	23,32	23,52	55M	4.651
01/06/2026	-1,77%	-0,42	23,36	23,57	23,30	23,57	30M	11.091
29/05/2026	1,11%	0,26	23,78	23,71	23,66	24,15	17M	3.586
28/05/2026	0,34%	0,08	23,52	23,27	23,26	23,64	28M	2.725
27/05/2026	-0,47%	-0,11	23,44	23,31	23,14	23,45	22M	3.293
26/05/2026	0,00%	0,00	23,55	23,55	23,45	23,62	47M	8.573
25/05/2026	0,08%	0,02	23,55	23,56	23,55	23,80	13M	5.980
22/05/2026	-0,30%	-0,07	23,53	23,57	23,44	23,64	21M	2.509
21/05/2026	-0,34%	-0,08	23,60	23,57	23,44	23,63	14M	2.695
20/05/2026	0,89%	0,21	23,68	23,60	23,43	23,69	25M	4.609
19/05/2026	-0,84%	-0,20	23,47	23,67	23,41	23,70	28M	2.989
18/05/2026	-0,92%	-0,22	23,67	23,89	23,63	23,89	19M	6.044
15/05/2026	-1,04%	-0,25	23,89	23,94	23,75	24,07	35M	3.975
14/05/2026	-1,03%	-0,25	24,14	24,39	24,14	24,39	19M	25.037
13/05/2026	1,67%	0,40	24,39	23,94	23,90	24,39	40M	3.817
12/05/2026	-0,25%	-0,06	23,99	24,03	23,77	24,03	35M	5.391
11/05/2026	0,04%	0,01	24,05	23,99	23,96	24,17	38M	6.427
08/05/2026	-0,08%	-0,02	24,04	24,05	23,96	24,20	14M	3.415
07/05/2026	0,08%	0,02	24,06	24,21	24,05	24,39	44M	11.036
06/05/2026	3,18%	0,74	24,04	23,90	23,89	24,22	28M	18.221
05/05/2026	0,00%	0,00	23,30	23,48	23,21	23,51	25M	18.388
04/05/2026	-2,14%	-0,51	23,30	23,62	23,26	23,71	35M	6.488
30/04/2026	0,72%	0,17	23,81	24,06	23,80	24,09	20M	3.075
29/04/2026	-0,84%	-0,20	23,64	23,72	23,48	23,78	23M	8.586
28/04/2026	-1,57%	-0,38	23,84	23,90	23,72	23,91	31M	7.822
27/04/2026	-1,02%	-0,25	24,22	24,40	24,15	24,40	30M	12.974
24/04/2026	0,25%	0,06	24,47	24,48	24,46	24,71	25M	10.278
23/04/2026	-0,37%	-0,09	24,41	24,45	24,24	24,48	34M	7.484
22/04/2026	-1,61%	-0,40	24,50	24,60	24,44	24,65	20M	8.251
20/04/2026	-1,15%	-0,29	24,90	24,98	24,86	25,07	24M	6.496
17/04/2026	1,08%	0,27	25,19	24,95	24,95	25,31	28M	7.457
16/04/2026	-0,08%	-0,02	24,92	25,01	24,88	25,09	20M	8.049
15/04/2026	-1,03%	-0,26	24,94	25,06	24,91	25,12	19M	9.969
14/04/2026	2,27%	0,56	25,20	24,75	24,71	25,20	40M	7.719
13/04/2026	-0,81%	-0,20	24,64	24,76	24,58	24,79	58M	7.341
10/04/2026	-1,23%	-0,31	24,84	25,03	24,79	25,10	60M	12.676
09/04/2026	0,00%	0,00	25,15	25,19	25,12	25,33	36M	10.407
08/04/2026	-0,12%	-0,03	25,15	25,42	25,01	25,43	47M	5.629
07/04/2026	1,12%	0,28	25,18	24,97	24,81	25,28	26M	8.161
06/04/2026	-0,84%	-0,21	24,90	25,11	24,90	25,15	36M	7.042
02/04/2026	-1,88%	-0,48	25,11	24,83	24,68	25,20	40M	8.931
01/04/2026	1,23%	0,31	25,59	25,49	25,42	25,72	48M	14.782
31/03/2026	2,68%	0,66	25,28	24,85	24,85	25,28	75M	20.857
30/03/2026	0,16%	0,04	24,62	24,85	24,56	24,93	61M	5.840
27/03/2026	2,80%	0,67	24,58	24,24	24,13	24,75	60M	5.965
26/03/2026	-2,84%	-0,70	23,91	24,37	23,85	24,37	48M	11.183
25/03/2026	2,41%	0,58	24,61	24,75	24,42	24,87	43M	8.425
24/03/2026	0,29%	0,07	24,03	23,96	23,86	24,26	87M	8.573
23/03/2026	-3,54%	-0,88	23,96	24,41	23,73	24,53	108M	20.128
20/03/2026	-1,55%	-0,39	24,84	25,50	24,82	25,65	125M	10.313
19/03/2026	-4,43%	-1,17	25,23	25,02	24,87	25,44	123M	43.262
18/03/2026	-2,37%	-0,64	26,40	26,51	26,30	26,53	47M	18.534
17/03/2026	-0,99%	-0,27	27,04	27,24	26,97	27,25	30M	31.728
16/03/2026	-1,62%	-0,45	27,31	27,57	27,26	27,60	42M	12.757
13/03/2026	0,07%	0,02	27,76	27,86	27,58	27,93	61M	4.887
12/03/2026	-0,36%	-0,10	27,74	27,85	27,69	27,96	44M	6.481
11/03/2026	-0,36%	-0,10	27,84	27,92	27,67	27,96	23M	5.026
10/03/2026	0,79%	0,22	27,94	27,92	27,74	28,16	41M	11.524
09/03/2026	-1,42%	-0,40	27,72	27,92	27,53	27,92	48M	13.981
06/03/2026	1,22%	0,34	28,12	27,91	27,85	28,40	52M	36.682
05/03/2026	-0,75%	-0,21	27,78	28,21	27,62	28,22	72M	8.408
04/03/2026	-0,04%	-0,01	27,99	28,10	27,78	28,29	68M	7.868
03/03/2026	-2,44%	-0,70	28,00	28,35	27,67	28,55	102M	14.379
02/03/2026	2,10%	0,59	28,70	29,24	28,51	29,40	93M	34.578
27/02/2026	1,04%	0,29	28,11	27,90	27,82	28,15	31M	8.588
26/02/2026	1,09%	0,30	27,82	27,63	27,50	27,83	34M	11.698
25/02/2026	-0,76%	-0,21	27,52	27,76	27,52	27,95	39M	8.155
24/02/2026	-1,63%	-0,46	27,73	27,92	27,48	27,92	43M	11.724
23/02/2026	2,55%	0,70	28,19	27,77	27,67	28,19	37M	9.524
20/02/2026	1,14%	0,31	27,49	27,26	27,02	27,49	52M	5.928
19/02/2026	0,07%	0,02	27,18	27,20	27,08	27,30	48M	9.773
18/02/2026	-0,69%	-0,19	27,16	27,16	27,09	27,30	48M	6.565
13/02/2026	2,47%	0,66	27,35	26,94	26,90	27,44	42M	6.930
12/02/2026	-2,91%	-0,80	26,69	27,35	26,40	27,44	73M	9.279
11/02/2026	1,03%	0,28	27,49	27,46	27,17	27,51	53M	8.738
10/02/2026	-0,98%	-0,27	27,21	27,38	27,12	27,45	59M	12.877
09/02/2026	2,08%	0,56	27,48	27,21	27,09	27,50	62M	18.063
06/02/2026	1,93%	0,51	26,92	26,87	26,65	27,01	70M	11.506
05/02/2026	-2,15%	-0,58	26,41	26,50	26,31	26,88	81M	17.578
04/02/2026	0,04%	0,01	26,99	27,42	26,57	27,55	84M	10.493
03/02/2026	5,80%	1,48	26,98	26,76	26,55	27,14	131M	19.197
02/02/2026	-3,99%	-1,06	25,50	26,32	25,22	26,32	182M	24.592
30/01/2026	-8,95%	-2,61	26,56	27,74	25,74	27,80	282M	29.432
29/01/2026	0,03%	0,01	29,17	30,00	27,83	30,14	204M	25.981
28/01/2026	4,18%	1,17	29,16	28,41	28,33	29,19	97M	14.616
27/01/2026	0,61%	0,17	27,99	27,90	27,56	27,99	88M	14.571
26/01/2026	1,35%	0,37	27,82	27,93	27,58	28,10	86M	18.370
23/01/2026	1,33%	0,36	27,45	27,23	27,12	27,51	53M	8.556
22/01/2026	1,27%	0,34	27,09	26,83	26,31	27,15	60M	7.086
21/01/2026	0,38%	0,10	26,75	27,10	26,38	27,32	93M	12.913
20/01/2026	2,11%	0,55	26,65	26,54	26,40	26,75	71M	12.752
19/01/2026	1,71%	0,44	26,10	25,92	25,85	26,49	36M	10.010
16/01/2026	-0,50%	-0,13	25,66	25,81	25,51	25,91	37M	6.989
15/01/2026	-0,88%	-0,23	25,79	25,90	25,73	25,97	51M	15.089
14/01/2026	1,28%	0,33	26,02	25,95	25,79	26,13	35M	11.998
13/01/2026	-0,12%	-0,03	25,69	25,80	25,63	25,97	43M	6.931
12/01/2026	2,14%	0,54	25,72	25,67	25,67	25,90	30M	14.182
09/01/2026	0,20%	0,05	25,18	25,14	25,02	25,24	36M	7.148
08/01/2026	0,48%	0,12	25,13	24,88	24,75	25,14	28M	9.281
07/01/2026	-0,68%	-0,17	25,01	25,10	24,91	25,14	28M	9.588
06/01/2026	0,48%	0,12	25,18	25,17	25,05	25,23	33M	11.112
05/01/2026	2,29%	0,56	25,06	25,07	24,93	25,25	56M	16.860
02/01/2026	-1,09%	-0,27	24,50	25,02	24,34	25,05	49M	10.053
30/12/2025	-1,63%	-0,41	24,77	25,32	24,77	25,45	46M	10.723
29/12/2025	-3,86%	-1,01	25,18	25,99	25,05	26,02	45M	15.776
26/12/2025	1,04%	0,27	26,19	26,18	26,02	26,28	30M	6.379
23/12/2025	0,15%	0,04	25,92	26,14	25,63	26,23	56M	7.639
22/12/2025	3,27%	0,82	25,88	25,40	25,40	25,95	64M	8.102
19/12/2025	0,40%	0,10	25,06	25,03	24,78	25,12	22M	7.252
18/12/2025	0,08%	0,02	24,96	25,01	24,87	25,16	39M	38.936
17/12/2025	1,63%	0,40	24,94	24,74	24,71	25,03	47M	55.335
16/12/2025	0,86%	0,21	24,54	24,33	24,28	24,70	37M	12.752
15/12/2025	0,21%	0,05	24,33	24,35	24,17	24,45	19M	8.859
12/12/2025	0,66%	0,16	24,28	24,36	24,02	24,44	22M	6.680
11/12/2025	0,00%	0,00	24,12	23,98	23,84	24,19	33M	6.684
10/12/2025	1,01%	0,24	24,12	23,91	23,79	24,15	29M	12.725
09/12/2025	0,51%	0,12	23,88	23,98	23,79	24,04	22M	7.844
08/12/2025	-0,42%	-0,10	23,76	23,89	23,60	23,89	25M	29.210
05/12/2025	2,32%	0,54	23,86	23,39	23,35	24,01	48M	19.184
04/12/2025	-0,26%	-0,06	23,32	23,23	23,06	23,33	46M	5.146
03/12/2025	-0,04%	-0,01	23,38	23,37	23,21	23,48	48M	32.938
02/12/2025	-1,18%	-0,28	23,39	23,58	23,21	23,58	26M	26.009
01/12/2025	1,07%	0,25	23,67	23,60	23,50	23,72	26M	24.061
28/11/2025	0,86%	0,20	23,42	23,29	23,19	23,48	55M	10.100
27/11/2025	0,22%	0,05	23,22	23,19	22,90	23,28	16M	10.129
26/11/2025	-0,22%	-0,05	23,17	23,31	23,13	23,40	51M	9.651
25/11/2025	0,04%	0,01	23,22	23,16	23,09	23,35	24M	7.022
24/11/2025	1,35%	0,31	23,21	22,92	22,85	23,21	26M	10.476
21/11/2025	0,93%	0,21	22,90	22,69	22,66	23,09	27M	4.791
19/11/2025	0,35%	0,08	22,69	22,85	22,62	22,97	35M	9.640
18/11/2025	0,67%	0,15	22,61	22,48	22,46	22,72	35M	9.046
17/11/2025	-	-	22,46	22,64	22,29	22,64	46M	10.635

Date,Open,High,Low,Close,Volume
05-Jun-26,23.35,23.41,23.05,23.15,76646474
03-Jun-26,23.32,23.46,23.25,23.37,63405371
02-Jun-26,23.49,23.52,23.32,23.32,54602172
01-Jun-26,23.57,23.57,23.30,23.36,29767527
29-May-26,23.71,24.15,23.66,23.78,16787205
28-May-26,23.27,23.64,23.26,23.52,27835353
27-May-26,23.31,23.45,23.14,23.44,21990231
26-May-26,23.55,23.62,23.45,23.55,47120835
25-May-26,23.56,23.80,23.55,23.55,13068034
22-May-26,23.57,23.64,23.44,23.53,20896090
21-May-26,23.57,23.63,23.44,23.60,13520057
20-May-26,23.60,23.69,23.43,23.68,24665985
19-May-26,23.67,23.70,23.41,23.47,28460526
18-May-26,23.89,23.89,23.63,23.67,19087846
15-May-26,23.94,24.07,23.75,23.89,34887702
14-May-26,24.39,24.39,24.14,24.14,18932335
13-May-26,23.94,24.39,23.90,24.39,39788499
12-May-26,24.03,24.03,23.77,23.99,34761417
11-May-26,23.99,24.17,23.96,24.05,37827986
08-May-26,24.05,24.20,23.96,24.04,13538937
07-May-26,24.21,24.39,24.05,24.06,43915010
06-May-26,23.90,24.22,23.89,24.04,27648409
05-May-26,23.48,23.51,23.21,23.30,25196146
04-May-26,23.62,23.71,23.26,23.30,35005882
30-Apr-26,24.06,24.09,23.80,23.81,19917595
29-Apr-26,23.72,23.78,23.48,23.64,22811517
28-Apr-26,23.90,23.91,23.72,23.84,31157218
27-Apr-26,24.40,24.40,24.15,24.22,29821682
24-Apr-26,24.48,24.71,24.46,24.47,24951764
23-Apr-26,24.45,24.48,24.24,24.41,34335557
22-Apr-26,24.60,24.65,24.44,24.50,19936422
20-Apr-26,24.98,25.07,24.86,24.90,23581827
17-Apr-26,24.95,25.31,24.95,25.19,28067328
16-Apr-26,25.01,25.09,24.88,24.92,19633457
15-Apr-26,25.06,25.12,24.91,24.94,19283680
14-Apr-26,24.75,25.20,24.71,25.20,40313547
13-Apr-26,24.76,24.79,24.58,24.64,58326862
10-Apr-26,25.03,25.10,24.79,24.84,60067037
09-Apr-26,25.19,25.33,25.12,25.15,36268739
08-Apr-26,25.42,25.43,25.01,25.15,47018632
07-Apr-26,24.97,25.28,24.81,25.18,26294387
06-Apr-26,25.11,25.15,24.90,24.90,36468292
02-Apr-26,24.83,25.20,24.68,25.11,40109185
01-Apr-26,25.49,25.72,25.42,25.59,47899351
31-Mar-26,24.85,25.28,24.85,25.28,75485187
30-Mar-26,24.85,24.93,24.56,24.62,61124076
27-Mar-26,24.24,24.75,24.13,24.58,60083608
26-Mar-26,24.37,24.37,23.85,23.91,48254995
25-Mar-26,24.75,24.87,24.42,24.61,42608362
24-Mar-26,23.96,24.26,23.86,24.03,86983001
23-Mar-26,24.41,24.53,23.73,23.96,108425443
20-Mar-26,25.50,25.65,24.82,24.84,124606057
19-Mar-26,25.02,25.44,24.87,25.23,122688150
18-Mar-26,26.51,26.53,26.30,26.40,46792320
17-Mar-26,27.24,27.25,26.97,27.04,29909201
16-Mar-26,27.57,27.60,27.26,27.31,41740553
13-Mar-26,27.86,27.93,27.58,27.76,61123762
12-Mar-26,27.85,27.96,27.69,27.74,43991053
11-Mar-26,27.92,27.96,27.67,27.84,23265921
10-Mar-26,27.92,28.16,27.74,27.94,41484289
09-Mar-26,27.92,27.92,27.53,27.72,48219111
06-Mar-26,27.91,28.40,27.85,28.12,52168630
05-Mar-26,28.21,28.22,27.62,27.78,72102884
04-Mar-26,28.10,28.29,27.78,27.99,68374885
03-Mar-26,28.35,28.55,27.67,28.00,101849500
02-Mar-26,29.24,29.40,28.51,28.70,93393883
27-Feb-26,27.90,28.15,27.82,28.11,31310281
26-Feb-26,27.63,27.83,27.50,27.82,34070307
25-Feb-26,27.76,27.95,27.52,27.52,38726113
24-Feb-26,27.92,27.92,27.48,27.73,42929854
23-Feb-26,27.77,28.19,27.67,28.19,37286780
20-Feb-26,27.26,27.49,27.02,27.49,51635138
19-Feb-26,27.20,27.30,27.08,27.18,48300212
18-Feb-26,27.16,27.30,27.09,27.16,48432028
13-Feb-26,26.94,27.44,26.90,27.35,41555657
12-Feb-26,27.35,27.44,26.40,26.69,73286031
11-Feb-26,27.46,27.51,27.17,27.49,53441336
10-Feb-26,27.38,27.45,27.12,27.21,58830484
09-Feb-26,27.21,27.50,27.09,27.48,62347918
06-Feb-26,26.87,27.01,26.65,26.92,70148287
05-Feb-26,26.50,26.88,26.31,26.41,80512713
04-Feb-26,27.42,27.55,26.57,26.99,83839537
03-Feb-26,26.76,27.14,26.55,26.98,131403665
02-Feb-26,26.32,26.32,25.22,25.50,182031261
30-Jan-26,27.74,27.80,25.74,26.56,282406707
29-Jan-26,30.00,30.14,27.83,29.17,204335061
28-Jan-26,28.41,29.19,28.33,29.16,96788659
27-Jan-26,27.90,27.99,27.56,27.99,87744202
26-Jan-26,27.93,28.10,27.58,27.82,85831459
23-Jan-26,27.23,27.51,27.12,27.45,53117713
22-Jan-26,26.83,27.15,26.31,27.09,60380675
21-Jan-26,27.10,27.32,26.38,26.75,93413565
20-Jan-26,26.54,26.75,26.40,26.65,70793980
19-Jan-26,25.92,26.49,25.85,26.10,35555328
16-Jan-26,25.81,25.91,25.51,25.66,36727922
15-Jan-26,25.90,25.97,25.73,25.79,50529278
14-Jan-26,25.95,26.13,25.79,26.02,34907726
13-Jan-26,25.80,25.97,25.63,25.69,43267553
12-Jan-26,25.67,25.90,25.67,25.72,29630918
09-Jan-26,25.14,25.24,25.02,25.18,36133952
08-Jan-26,24.88,25.14,24.75,25.13,27928306
07-Jan-26,25.10,25.14,24.91,25.01,27995225
06-Jan-26,25.17,25.23,25.05,25.18,32718390
05-Jan-26,25.07,25.25,24.93,25.06,55804904
02-Jan-26,25.02,25.05,24.34,24.50,49482717
30-Dec-25,25.32,25.45,24.77,24.77,46011321
29-Dec-25,25.99,26.02,25.05,25.18,45260209
26-Dec-25,26.18,26.28,26.02,26.19,29991009
23-Dec-25,26.14,26.23,25.63,25.92,56107366
22-Dec-25,25.40,25.95,25.40,25.88,64225634
19-Dec-25,25.03,25.12,24.78,25.06,21595287
18-Dec-25,25.01,25.16,24.87,24.96,38967290
17-Dec-25,24.74,25.03,24.71,24.94,46685446
16-Dec-25,24.33,24.70,24.28,24.54,36594711
15-Dec-25,24.35,24.45,24.17,24.33,19474802
12-Dec-25,24.36,24.44,24.02,24.28,22494375
11-Dec-25,23.98,24.19,23.84,24.12,32677055
10-Dec-25,23.91,24.15,23.79,24.12,29262996
09-Dec-25,23.98,24.04,23.79,23.88,22336363
08-Dec-25,23.89,23.89,23.60,23.76,24769036
05-Dec-25,23.39,24.01,23.35,23.86,48159243
04-Dec-25,23.23,23.33,23.06,23.32,45530492
03-Dec-25,23.37,23.48,23.21,23.38,48101588
02-Dec-25,23.58,23.58,23.21,23.39,26164134
01-Dec-25,23.60,23.72,23.50,23.67,26030069
28-Nov-25,23.29,23.48,23.19,23.42,55250801
27-Nov-25,23.19,23.28,22.90,23.22,15636411
26-Nov-25,23.31,23.40,23.13,23.17,51342157
25-Nov-25,23.16,23.35,23.09,23.22,23541626
24-Nov-25,22.92,23.21,22.85,23.21,26306171
21-Nov-25,22.69,23.09,22.66,22.90,26875198
19-Nov-25,22.85,22.97,22.62,22.69,34560195
18-Nov-25,22.48,22.72,22.46,22.61,35228345
17-Nov-25,22.64,22.64,22.29,22.46,46268877

*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: GOLD11