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
24/10/2025	-0,22%	-0,05	23,09	23,00	22,95	23,24	27M	5.599
23/10/2025	0,26%	0,06	23,14	23,26	23,11	23,36	46M	11.859
22/10/2025	-0,04%	-0,01	23,08	22,80	22,57	23,17	82M	10.858
21/10/2025	-5,87%	-1,44	23,09	23,66	22,98	23,86	128M	26.216
20/10/2025	2,81%	0,67	24,53	24,22	24,07	24,55	48M	6.614
17/10/2025	-2,53%	-0,62	23,86	24,55	23,65	24,66	95M	10.899
16/10/2025	2,00%	0,48	24,48	24,18	24,09	24,49	79M	13.187

15/10/2025	1,44%	0,34	24,00	23,90	23,75	24,05	55M	6.785
14/10/2025	0,98%	0,23	23,66	23,59	23,48	23,84	65M	24.389
13/10/2025	1,74%	0,40	23,43	23,19	23,19	23,46	34M	7.728
10/10/2025	3,27%	0,73	23,03	22,37	22,35	23,09	64M	17.617
09/10/2025	-1,20%	-0,27	22,30	22,64	22,11	22,64	45M	10.325
08/10/2025	1,58%	0,35	22,57	22,50	22,46	22,68	53M	8.653
07/10/2025	1,23%	0,27	22,22	22,14	22,05	22,27	32M	7.531
06/10/2025	1,39%	0,30	21,95	21,84	21,77	22,04	34M	7.189
03/10/2025	0,79%	0,17	21,65	21,55	21,50	21,74	26M	8.279
02/10/2025	-0,19%	-0,04	21,48	21,56	21,35	21,73	29M	32.711
01/10/2025	0,28%	0,06	21,52	21,52	21,42	21,57	38M	6.891
30/09/2025	0,85%	0,18	21,46	21,24	21,16	21,47	24M	17.381
29/09/2025	1,33%	0,28	21,28	21,18	21,13	21,33	37M	9.701
26/09/2025	0,14%	0,03	21,00	20,99	20,92	21,13	21M	26.809
25/09/2025	1,11%	0,23	20,97	20,80	20,75	21,06	21M	14.565
24/09/2025	-0,05%	-0,01	20,74	20,83	20,66	20,92	24M	7.554
23/09/2025	-0,72%	-0,15	20,75	21,06	20,72	21,14	34M	30.162
22/09/2025	2,20%	0,45	20,90	20,60	20,60	20,90	21M	7.070
19/09/2025	0,99%	0,20	20,45	20,29	20,28	20,48	15M	2.156
18/09/2025	0,00%	0,00	20,25	20,26	20,11	20,27	19M	5.693
17/09/2025	-0,69%	-0,14	20,25	20,41	20,20	20,47	32M	10.679
16/09/2025	-0,39%	-0,08	20,39	20,49	20,38	20,60	27M	4.080
15/09/2025	0,44%	0,09	20,47	20,39	20,31	20,48	19M	6.222
12/09/2025	-0,49%	-0,10	20,38	20,54	20,35	20,54	22M	4.277
11/09/2025	-0,44%	-0,09	20,48	20,50	20,38	20,50	22M	2.617
10/09/2025	-0,10%	-0,02	20,57	20,65	20,54	20,70	20M	3.946
09/09/2025	0,15%	0,03	20,59	20,68	20,56	20,76	20M	12.490
08/09/2025	1,13%	0,23	20,56	20,43	20,43	20,69	22M	6.299
05/09/2025	0,64%	0,13	20,33	20,20	20,14	20,36	22M	3.174
04/09/2025	-0,44%	-0,09	20,20	20,25	20,12	20,32	22M	3.354
03/09/2025	0,40%	0,08	20,29	20,24	20,17	20,40	27M	96.602
02/09/2025	2,80%	0,55	20,21	19,94	19,88	20,22	59M	50.100
01/09/2025	0,41%	0,08	19,66	19,63	19,57	19,77	12M	4.680
29/08/2025	1,40%	0,27	19,58	19,33	19,26	19,59	32M	3.788
28/08/2025	0,47%	0,09	19,31	19,27	19,15	19,31	17M	3.880
27/08/2025	-0,05%	-0,01	19,22	19,25	19,19	19,27	19M	5.997
26/08/2025	0,94%	0,18	19,23	19,06	19,05	19,27	16M	3.243
25/08/2025	-0,31%	-0,06	19,05	19,08	19,02	19,12	20M	6.679
22/08/2025	0,00%	0,00	19,11	19,07	19,01	19,13	24M	1.810
21/08/2025	-0,16%	-0,03	19,11	19,14	19,07	19,20	18M	3.106
20/08/2025	0,58%	0,11	19,14	19,08	19,06	19,15	23M	5.719
19/08/2025	0,53%	0,10	19,03	18,97	18,93	19,12	22M	6.919
18/08/2025	0,58%	0,11	18,93	18,86	18,79	18,95	22M	6.138
15/08/2025	-0,26%	-0,05	18,82	18,86	18,78	18,91	20M	2.308
14/08/2025	-0,32%	-0,06	18,87	18,95	18,82	18,97	19M	7.735
13/08/2025	0,53%	0,10	18,93	18,84	18,84	19,01	20M	4.858
12/08/2025	-1,05%	-0,20	18,83	18,99	18,82	19,05	48M	9.060
11/08/2025	-1,45%	-0,28	19,03	19,14	19,02	19,16	27M	6.027
08/08/2025	0,21%	0,04	19,31	19,30	19,16	19,33	20M	2.690
07/08/2025	0,05%	0,01	19,27	19,29	19,26	19,39	13M	2.858
06/08/2025	-0,98%	-0,19	19,26	19,39	19,24	19,42	24M	3.575
05/08/2025	0,21%	0,04	19,45	19,42	19,36	19,53	14M	6.882
04/08/2025	-0,31%	-0,06	19,41	19,47	19,39	19,51	20M	29.508
01/08/2025	1,20%	0,23	19,47	19,30	19,28	19,47	30M	13.779
31/07/2025	1,05%	0,20	19,24	19,32	19,19	19,42	31M	7.277
30/07/2025	-1,65%	-0,32	19,04	19,41	19,04	19,42	31M	11.578
29/07/2025	0,00%	0,00	19,36	19,42	19,31	19,47	30M	9.702
28/07/2025	-0,10%	-0,02	19,36	19,37	19,31	19,47	19M	4.972
25/07/2025	-0,26%	-0,05	19,38	19,35	19,29	19,46	22M	7.546
24/07/2025	-0,66%	-0,13	19,43	19,42	19,35	19,53	17M	3.486
23/07/2025	-2,00%	-0,40	19,56	19,95	19,55	19,98	33M	9.000
22/07/2025	0,96%	0,19	19,96	19,83	19,81	19,98	19M	10.690
21/07/2025	1,13%	0,22	19,77	19,65	19,64	19,81	25M	12.154
18/07/2025	0,98%	0,19	19,55	19,49	19,35	19,60	19M	8.006
17/07/2025	-0,51%	-0,10	19,36	19,36	19,33	19,45	13M	3.517
16/07/2025	0,46%	0,09	19,46	19,36	19,36	19,62	14M	2.601
15/07/2025	-0,77%	-0,15	19,37	19,50	19,32	19,51	12M	5.385
14/07/2025	0,21%	0,04	19,52	19,49	19,42	19,58	21M	4.867
11/07/2025	1,25%	0,24	19,48	19,44	19,40	19,63	22M	4.129
10/07/2025	0,79%	0,15	19,24	19,35	19,14	19,35	17M	5.492
09/07/2025	1,76%	0,33	19,09	18,80	18,77	19,09	15M	3.400
08/07/2025	-1,83%	-0,35	18,76	19,09	18,76	19,09	22M	4.592
07/07/2025	1,06%	0,20	19,11	18,90	18,84	19,14	39M	4.950
04/07/2025	0,37%	0,07	18,91	18,90	18,78	18,92	5M	3.827
03/07/2025	-1,05%	-0,20	18,84	18,92	18,79	18,94	7M	2.339
02/07/2025	0,00%	0,00	19,04	19,05	18,95	19,14	22M	11.103
01/07/2025	1,66%	0,31	19,04	19,00	18,93	19,10	16M	8.224
27/06/2025	-2,24%	-0,43	18,73	18,85	18,63	18,87	24M	6.268
26/06/2025	-1,03%	-0,20	19,16	19,23	19,07	19,28	24M	3.024
25/06/2025	0,83%	0,16	19,36	19,20	19,20	19,38	28M	5.345
24/06/2025	-1,08%	-0,21	19,20	19,16	18,92	19,20	38M	9.745
23/06/2025	-0,05%	-0,01	19,41	19,48	19,41	19,60	21M	9.635
20/06/2025	0,31%	0,06	19,42	19,30	19,22	19,48	13M	12.464
18/06/2025	-0,56%	-0,11	19,36	19,53	19,35	19,53	16M	7.486
17/06/2025	0,36%	0,07	19,47	19,46	19,33	19,57	42M	5.328
16/06/2025	-2,37%	-0,47	19,40	19,78	19,40	19,81	36M	7.079
13/06/2025	1,27%	0,25	19,87	20,08	19,82	20,13	35M	15.515
12/06/2025	1,19%	0,23	19,62	19,58	19,54	19,71	17M	9.688
11/06/2025	0,05%	0,01	19,39	19,42	19,22	19,45	19M	3.820
10/06/2025	0,16%	0,03	19,38	19,35	19,28	19,47	20M	6.562
09/06/2025	0,31%	0,06	19,35	19,36	19,33	19,50	13M	7.462
06/06/2025	-1,63%	-0,32	19,29	19,61	19,29	19,69	21M	3.187
05/06/2025	-1,56%	-0,31	19,61	19,87	19,55	19,92	25M	4.339
04/06/2025	0,66%	0,13	19,92	19,80	19,74	19,99	15M	4.630
03/06/2025	-1,40%	-0,28	19,79	20,00	19,73	20,00	33M	11.370
02/06/2025	1,83%	0,36	20,07	19,90	19,84	20,12	48M	6.343
30/05/2025	0,20%	0,04	19,71	19,65	19,56	19,77	39M	3.490
29/05/2025	0,20%	0,04	19,67	19,69	19,54	19,69	16M	2.251
28/05/2025	0,62%	0,12	19,63	19,64	19,58	19,71	38M	4.681
27/05/2025	-2,21%	-0,44	19,51	19,54	19,41	19,63	37M	90.451
26/05/2025	0,61%	0,12	19,95	19,75	19,57	19,95	9M	3.242
23/05/2025	1,74%	0,34	19,83	19,95	19,83	20,12	26M	7.294
22/05/2025	-0,56%	-0,11	19,49	19,61	19,27	19,65	25M	3.796
21/05/2025	0,26%	0,05	19,60	19,59	19,52	19,70	34M	3.572
20/05/2025	2,30%	0,44	19,55	19,12	19,07	19,60	45M	21.703
19/05/2025	1,11%	0,21	19,11	19,17	19,01	19,20	32M	6.148
16/05/2025	-1,56%	-0,30	18,90	18,98	18,85	19,07	25M	4.291
15/05/2025	2,40%	0,45	19,20	18,77	18,71	19,23	31M	2.868
14/05/2025	-1,68%	-0,32	18,75	18,68	18,60	18,81	66M	5.912
13/05/2025	-0,88%	-0,17	19,07	19,24	19,02	19,24	34M	15.007
12/05/2025	-2,29%	-0,45	19,24	19,22	19,06	19,35	55M	10.762
09/05/2025	0,46%	0,09	19,69	19,71	19,66	19,77	13M	2.723
08/05/2025	-3,31%	-0,67	19,60	20,09	19,53	20,09	52M	6.770
07/05/2025	-0,78%	-0,16	20,27	20,30	20,22	20,39	15M	4.604
06/05/2025	3,08%	0,61	20,43	20,22	20,17	20,43	265M	34.067
05/05/2025	3,66%	0,70	19,82	19,42	19,42	19,86	20M	10.674
02/05/2025	-2,45%	-0,48	19,12	19,25	19,08	19,29	23M	6.770
30/04/2025	0,10%	0,02	19,60	19,51	19,51	19,72	20M	3.942
29/04/2025	-1,26%	-0,25	19,58	19,63	19,47	19,71	25M	7.500
28/04/2025	0,71%	0,14	19,83	19,59	19,45	19,89	32M	29.114
25/04/2025	-1,01%	-0,20	19,69	19,61	19,47	19,73	29M	14.106
24/04/2025	0,91%	0,18	19,89	19,91	19,67	19,91	30M	4.001
23/04/2025	-2,62%	-0,53	19,71	19,78	19,36	19,81	41M	10.162
22/04/2025	0,30%	0,06	20,24	20,63	20,21	20,82	62M	7.400
17/04/2025	-1,42%	-0,29	20,18	20,53	20,10	20,58	41M	3.564
16/04/2025	2,81%	0,56	20,47	20,38	20,23	20,58	49M	12.995
15/04/2025	-	-	19,91	19,74	19,72	19,98	23M	3.577

Date,Open,High,Low,Close,Volume
24-Oct-25,23.00,23.24,22.95,23.09,27152065
23-Oct-25,23.26,23.36,23.11,23.14,45618415
22-Oct-25,22.80,23.17,22.57,23.08,81751109
21-Oct-25,23.66,23.86,22.98,23.09,127609402
20-Oct-25,24.22,24.55,24.07,24.53,47519610
17-Oct-25,24.55,24.66,23.65,23.86,94728833
16-Oct-25,24.18,24.49,24.09,24.48,78720015
15-Oct-25,23.90,24.05,23.75,24.00,54726493
14-Oct-25,23.59,23.84,23.48,23.66,64824597
13-Oct-25,23.19,23.46,23.19,23.43,34402587
10-Oct-25,22.37,23.09,22.35,23.03,63887709
09-Oct-25,22.64,22.64,22.11,22.30,44845084
08-Oct-25,22.50,22.68,22.46,22.57,53237356
07-Oct-25,22.14,22.27,22.05,22.22,31717375
06-Oct-25,21.84,22.04,21.77,21.95,34406930
03-Oct-25,21.55,21.74,21.50,21.65,26206009
02-Oct-25,21.56,21.73,21.35,21.48,29011503
01-Oct-25,21.52,21.57,21.42,21.52,38259360
30-Sep-25,21.24,21.47,21.16,21.46,23624532
29-Sep-25,21.18,21.33,21.13,21.28,37357218
26-Sep-25,20.99,21.13,20.92,21.00,20781151
25-Sep-25,20.80,21.06,20.75,20.97,21321245
24-Sep-25,20.83,20.92,20.66,20.74,23643422
23-Sep-25,21.06,21.14,20.72,20.75,33627573
22-Sep-25,20.60,20.90,20.60,20.90,21474922
19-Sep-25,20.29,20.48,20.28,20.45,14993757
18-Sep-25,20.26,20.27,20.11,20.25,19157153
17-Sep-25,20.41,20.47,20.20,20.25,31773935
16-Sep-25,20.49,20.60,20.38,20.39,27145259
15-Sep-25,20.39,20.48,20.31,20.47,19097589
12-Sep-25,20.54,20.54,20.35,20.38,21904154
11-Sep-25,20.50,20.50,20.38,20.48,21562760
10-Sep-25,20.65,20.70,20.54,20.57,20287735
09-Sep-25,20.68,20.76,20.56,20.59,20204345
08-Sep-25,20.43,20.69,20.43,20.56,21977448
05-Sep-25,20.20,20.36,20.14,20.33,22297925
04-Sep-25,20.25,20.32,20.12,20.20,22321225
03-Sep-25,20.24,20.40,20.17,20.29,27283101
02-Sep-25,19.94,20.22,19.88,20.21,58902353
01-Sep-25,19.63,19.77,19.57,19.66,12146307
29-Aug-25,19.33,19.59,19.26,19.58,32256931
28-Aug-25,19.27,19.31,19.15,19.31,16750890
27-Aug-25,19.25,19.27,19.19,19.22,18702921
26-Aug-25,19.06,19.27,19.05,19.23,15866205
25-Aug-25,19.08,19.12,19.02,19.05,19851776
22-Aug-25,19.07,19.13,19.01,19.11,23736838
21-Aug-25,19.14,19.20,19.07,19.11,18080885
20-Aug-25,19.08,19.15,19.06,19.14,23086816
19-Aug-25,18.97,19.12,18.93,19.03,21633225
18-Aug-25,18.86,18.95,18.79,18.93,22383386
15-Aug-25,18.86,18.91,18.78,18.82,20420449
14-Aug-25,18.95,18.97,18.82,18.87,19086605
13-Aug-25,18.84,19.01,18.84,18.93,20207226
12-Aug-25,18.99,19.05,18.82,18.83,47885442
11-Aug-25,19.14,19.16,19.02,19.03,27166270
08-Aug-25,19.30,19.33,19.16,19.31,20312348
07-Aug-25,19.29,19.39,19.26,19.27,13410293
06-Aug-25,19.39,19.42,19.24,19.26,23896065
05-Aug-25,19.42,19.53,19.36,19.45,13724060
04-Aug-25,19.47,19.51,19.39,19.41,19572765
01-Aug-25,19.30,19.47,19.28,19.47,30473039
31-Jul-25,19.32,19.42,19.19,19.24,31011462
30-Jul-25,19.41,19.42,19.04,19.04,30741792
29-Jul-25,19.42,19.47,19.31,19.36,30391977
28-Jul-25,19.37,19.47,19.31,19.36,18631169
25-Jul-25,19.35,19.46,19.29,19.38,21835135
24-Jul-25,19.42,19.53,19.35,19.43,16591853
23-Jul-25,19.95,19.98,19.55,19.56,32650474
22-Jul-25,19.83,19.98,19.81,19.96,18953608
21-Jul-25,19.65,19.81,19.64,19.77,24733328
18-Jul-25,19.49,19.60,19.35,19.55,18948196
17-Jul-25,19.36,19.45,19.33,19.36,13366391
16-Jul-25,19.36,19.62,19.36,19.46,14467144
15-Jul-25,19.50,19.51,19.32,19.37,12165038
14-Jul-25,19.49,19.58,19.42,19.52,20568933
11-Jul-25,19.44,19.63,19.40,19.48,22229188
10-Jul-25,19.35,19.35,19.14,19.24,16992348
09-Jul-25,18.80,19.09,18.77,19.09,15422777
08-Jul-25,19.09,19.09,18.76,18.76,21902449
07-Jul-25,18.90,19.14,18.84,19.11,38670645
04-Jul-25,18.90,18.92,18.78,18.91,4532265
03-Jul-25,18.92,18.94,18.79,18.84,6634490
02-Jul-25,19.05,19.14,18.95,19.04,21877460
01-Jul-25,19.00,19.10,18.93,19.04,16120297
27-Jun-25,18.85,18.87,18.63,18.73,23680912
26-Jun-25,19.23,19.28,19.07,19.16,24168307
25-Jun-25,19.20,19.38,19.20,19.36,28160581
24-Jun-25,19.16,19.20,18.92,19.20,38181144
23-Jun-25,19.48,19.60,19.41,19.41,21249621
20-Jun-25,19.30,19.48,19.22,19.42,13437883
18-Jun-25,19.53,19.53,19.35,19.36,15719380
17-Jun-25,19.46,19.57,19.33,19.47,41956314
16-Jun-25,19.78,19.81,19.40,19.40,36026842
13-Jun-25,20.08,20.13,19.82,19.87,35140622
12-Jun-25,19.58,19.71,19.54,19.62,17156040
11-Jun-25,19.42,19.45,19.22,19.39,19047825
10-Jun-25,19.35,19.47,19.28,19.38,19533014
09-Jun-25,19.36,19.50,19.33,19.35,12725813
06-Jun-25,19.61,19.69,19.29,19.29,21008747
05-Jun-25,19.87,19.92,19.55,19.61,25249198
04-Jun-25,19.80,19.99,19.74,19.92,14612900
03-Jun-25,20.00,20.00,19.73,19.79,33391579
02-Jun-25,19.90,20.12,19.84,20.07,48087615
30-May-25,19.65,19.77,19.56,19.71,38724422
29-May-25,19.69,19.69,19.54,19.67,15926002
28-May-25,19.64,19.71,19.58,19.63,38160629
27-May-25,19.54,19.63,19.41,19.51,37131240
26-May-25,19.75,19.95,19.57,19.95,8872795
23-May-25,19.95,20.12,19.83,19.83,25789350
22-May-25,19.61,19.65,19.27,19.49,25216718
21-May-25,19.59,19.70,19.52,19.60,33597459
20-May-25,19.12,19.60,19.07,19.55,44911536
19-May-25,19.17,19.20,19.01,19.11,31694850
16-May-25,18.98,19.07,18.85,18.90,24577480
15-May-25,18.77,19.23,18.71,19.20,30936106
14-May-25,18.68,18.81,18.60,18.75,65996731
13-May-25,19.24,19.24,19.02,19.07,34239557
12-May-25,19.22,19.35,19.06,19.24,54531409
09-May-25,19.71,19.77,19.66,19.69,12749975
08-May-25,20.09,20.09,19.53,19.60,52280572
07-May-25,20.30,20.39,20.22,20.27,15231733
06-May-25,20.22,20.43,20.17,20.43,264582699
05-May-25,19.42,19.86,19.42,19.82,20334901
02-May-25,19.25,19.29,19.08,19.12,23113400
30-Apr-25,19.51,19.72,19.51,19.60,20051998
29-Apr-25,19.63,19.71,19.47,19.58,25143933
28-Apr-25,19.59,19.89,19.45,19.83,32120924
25-Apr-25,19.61,19.73,19.47,19.69,28940751
24-Apr-25,19.91,19.91,19.67,19.89,29976659
23-Apr-25,19.78,19.81,19.36,19.71,40920808
22-Apr-25,20.63,20.82,20.21,20.24,62208357
17-Apr-25,20.53,20.58,20.10,20.18,41057512
16-Apr-25,20.38,20.58,20.23,20.47,48640506
15-Apr-25,19.74,19.98,19.72,19.91,23121741

*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