Cotação atual, histórico e gráfico do papel: GOLX11

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 GOLX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/11/2026	1,20%	0,59	49,64	49,94	49,37	49,94	11M	78
06/11/2026	0,10%	0,05	49,05	49,00	48,59	49,34	1M	53
05/11/2026	0,43%	0,21	49,00	49,40	49,00	49,92	5M	3.183
04/11/2026	3,72%	1,75	48,79	49,19	48,56	49,19	7M	286
03/11/2026	0,73%	0,34	47,04	47,23	46,87	47,96	12M	136
30/10/2026	-3,47%	-1,68	46,70	48,19	46,70	48,26	4M	99
29/10/2026	-1,10%	-0,54	48,38	48,80	47,99	48,80	3M	81
28/10/2026	0,35%	0,17	48,92	48,75	48,45	49,18	927K	159
27/10/2026	1,16%	0,56	48,75	47,79	47,79	48,83	3M	271
26/10/2026	0,61%	0,29	48,19	47,00	46,11	49,93	19M	972
23/10/2026	-0,83%	-0,40	47,90	48,38	47,66	48,48	7M	462
22/10/2026	-2,60%	-1,29	48,30	49,42	48,07	49,42	356K	115
21/10/2026	0,47%	0,23	49,59	49,36	49,36	49,78	998K	98
20/10/2026	-0,38%	-0,19	49,36	49,78	49,15	49,78	4M	117
19/10/2026	-0,62%	-0,31	49,55	50,36	49,55	50,36	10M	247
16/10/2026	-0,20%	-0,10	49,86	50,00	49,75	50,33	733K	72
15/10/2026	1,75%	0,86	49,96	49,66	48,00	50,00	3M	140
14/10/2026	-1,37%	-0,68	49,10	49,77	48,67	49,77	771K	381
13/10/2026	-0,78%	-0,39	49,78	50,50	49,68	50,50	9M	340
09/10/2026	1,35%	0,67	50,17	50,00	49,94	50,30	3M	68
08/10/2026	0,84%	0,41	49,50	49,01	49,01	49,67	1M	83
07/10/2026	-1,45%	-0,72	49,09	49,00	48,92	49,45	2M	501
06/10/2026	0,73%	0,36	49,81	49,76	48,35	50,40	22M	998
05/10/2026	-0,08%	-0,04	49,45	49,92	48,35	49,92	16M	316
02/10/2026	-0,88%	-0,44	49,49	50,43	49,11	50,50	26M	2.555
01/10/2026	0,67%	0,33	49,93	50,11	49,67	50,11	4M	166
30/09/2026	-0,46%	-0,23	49,60	50,15	49,42	50,19	2M	134
29/09/2026	1,26%	0,62	49,83	49,71	49,50	49,88	7M	136
28/09/2026	-3,94%	-2,02	49,21	49,65	49,19	50,16	8M	200
25/09/2026	0,37%	0,19	51,23	51,26	50,89	51,29	4M	133
24/09/2026	-0,41%	-0,21	51,04	51,49	50,85	51,49	4M	316
23/09/2026	-1,46%	-0,76	51,25	51,40	51,03	51,74	5M	306
22/09/2026	0,44%	0,23	52,01	51,77	51,55	52,01	3M	93
21/09/2026	-0,71%	-0,37	51,78	52,20	51,54	52,20	10M	585
18/09/2026	0,71%	0,37	52,15	52,01	51,79	52,34	7M	79
17/09/2026	1,75%	0,89	51,78	51,99	51,75	52,24	9M	914
16/09/2026	-0,72%	-0,37	50,89	52,25	50,54	52,25	19M	1.061
15/09/2026	0,51%	0,26	51,26	51,16	51,03	51,47	2M	105
14/09/2026	-2,39%	-1,25	51,00	51,00	50,73	51,46	9M	580
11/09/2026	1,46%	0,75	52,25	52,70	51,58	52,70	5M	424
10/09/2026	-1,72%	-0,90	51,50	52,31	51,42	52,31	4M	283
09/09/2026	0,98%	0,51	52,40	52,50	52,30	52,76	4M	325
08/09/2026	-1,67%	-0,88	51,89	54,00	51,79	55,24	11M	281
04/09/2026	-0,81%	-0,43	52,77	52,20	51,77	52,82	16M	1.926
03/09/2026	2,05%	1,07	53,20	53,18	52,93	53,78	7M	2.674
02/09/2026	1,46%	0,75	52,13	51,90	51,43	52,28	4M	255
01/09/2026	-2,28%	-1,20	51,38	52,26	50,98	52,26	14M	131
31/08/2026	-0,64%	-0,34	52,58	53,42	52,46	53,42	6M	67
28/08/2026	-3,47%	-1,90	52,92	55,11	52,68	55,11	8M	696
27/08/2026	0,16%	0,09	54,82	54,73	54,27	54,93	6M	256
26/08/2026	-1,05%	-0,58	54,73	55,24	54,50	55,24	6M	84
25/08/2026	0,25%	0,14	55,31	55,49	54,65	55,54	3M	79
24/08/2026	0,99%	0,54	55,17	56,00	54,01	56,00	6M	162
21/08/2026	1,79%	0,96	54,63	54,21	54,21	54,83	7M	8.110
20/08/2026	0,37%	0,20	53,67	53,58	53,14	53,73	6M	84
19/08/2026	3,87%	1,99	53,47	52,98	52,62	53,55	3M	408
18/08/2026	-1,59%	-0,83	51,48	52,61	51,48	52,61	5M	61
17/08/2026	0,95%	0,49	52,31	52,64	52,04	52,64	8M	355
14/08/2026	0,62%	0,32	51,82	52,05	51,67	52,21	7M	1.073
13/08/2026	-1,32%	-0,69	51,50	52,19	51,46	52,44	4M	85
12/08/2026	0,79%	0,41	52,19	52,30	52,07	52,66	3M	2.410
11/08/2026	-0,21%	-0,11	51,78	52,20	51,78	52,42	4M	60
10/08/2026	1,07%	0,55	51,89	51,22	50,76	52,01	11M	851
07/08/2026	2,17%	1,09	51,34	52,07	51,25	52,07	5M	67
06/08/2026	-0,06%	-0,03	50,25	50,47	50,10	51,43	2M	303
05/08/2026	4,16%	2,01	50,28	49,14	47,00	50,45	2M	1.827
04/08/2026	0,88%	0,42	48,27	47,99	47,99	48,51	3M	141
03/08/2026	0,00%	0,00	47,85	47,85	47,58	48,46	8M	80
31/07/2026	-1,60%	-0,78	47,85	47,74	47,74	49,54	4M	112
30/07/2026	1,61%	0,77	48,63	48,10	47,99	48,74	5M	208
29/07/2026	0,72%	0,34	47,86	48,07	47,29	48,69	7M	137
28/07/2026	-1,39%	-0,67	47,52	47,74	47,46	48,15	3M	656
27/07/2026	0,69%	0,33	48,19	48,44	48,12	48,77	10M	112
24/07/2026	0,06%	0,03	47,86	48,07	47,73	48,36	7M	109
23/07/2026	-1,89%	-0,92	47,83	49,66	47,75	49,66	11M	1.498
22/07/2026	1,16%	0,56	48,75	48,99	48,75	49,22	4M	163
21/07/2026	2,08%	0,98	48,19	48,20	47,65	48,20	5M	95
20/07/2026	-0,11%	-0,05	47,21	47,74	47,15	47,74	13M	48
17/07/2026	0,83%	0,39	47,26	46,87	46,51	49,38	2M	52
16/07/2026	-2,05%	-0,98	46,87	47,50	46,87	47,50	3M	42
15/07/2026	0,23%	0,11	47,85	47,74	47,52	48,13	585K	845
14/07/2026	1,29%	0,61	47,74	47,83	47,63	48,15	5M	60
13/07/2026	-2,58%	-1,25	47,13	48,38	47,10	48,50	16M	238
10/07/2026	-0,21%	-0,10	48,38	48,48	48,06	48,48	5M	215
09/07/2026	0,92%	0,44	48,48	48,19	48,18	48,76	1M	96
08/07/2026	-0,81%	-0,39	48,04	48,31	46,00	48,80	1M	498
07/07/2026	-1,08%	-0,53	48,43	49,45	46,62	51,34	44M	960
06/07/2026	-0,43%	-0,21	48,96	49,16	48,43	49,16	52M	92
03/07/2026	1,47%	0,71	49,17	48,30	48,30	49,62	10M	1.004
02/07/2026	1,61%	0,77	48,46	49,00	48,10	49,00	53M	245
01/07/2026	0,93%	0,44	47,69	47,25	47,20	48,30	53M	127
30/06/2026	0,25%	0,12	47,25	47,13	47,13	47,92	34M	83
29/06/2026	-1,46%	-0,70	47,13	47,22	46,94	48,13	2M	168
26/06/2026	1,14%	0,54	47,83	47,83	47,42	47,92	38M	43
25/06/2026	0,60%	0,28	47,29	47,01	46,55	47,61	50M	51
24/06/2026	-2,71%	-1,31	47,01	47,90	46,61	47,90	706K	112
23/06/2026	-1,91%	-0,94	48,32	48,56	48,10	49,02	138K	107
22/06/2026	1,13%	0,55	49,26	49,20	48,90	49,69	59M	178
19/06/2026	-1,68%	-0,83	48,71	51,35	48,51	51,35	716K	242
18/06/2026	-0,50%	-0,25	49,54	49,79	49,24	49,93	46M	152
17/06/2026	-2,05%	-1,04	49,79	50,93	48,20	51,47	54M	402
16/06/2026	0,28%	0,14	50,83	51,21	50,47	51,21	52M	70
15/06/2026	3,62%	1,77	50,69	50,00	50,00	51,21	61M	209
12/06/2026	-0,33%	-0,16	48,92	49,08	48,23	49,58	20M	166
11/06/2026	2,72%	1,30	49,08	48,08	47,40	49,80	3M	116
10/06/2026	-4,29%	-2,14	47,78	48,83	47,52	49,22	48M	1.703
09/06/2026	-1,50%	-0,76	49,92	50,72	49,90	51,08	48M	63
08/06/2026	0,24%	0,12	50,68	51,13	50,48	51,13	61M	143
05/06/2026	-2,88%	-1,50	50,56	52,59	50,53	52,59	24M	133
03/06/2026	-0,69%	-0,36	52,06	52,60	51,60	53,02	36M	433
02/06/2026	-0,10%	-0,05	52,42	52,70	52,30	52,70	18M	578
01/06/2026	-1,37%	-0,73	52,47	53,02	52,15	53,02	8M	60
29/05/2026	1,08%	0,57	53,20	52,79	52,79	53,76	493K	100
28/05/2026	1,09%	0,57	52,63	51,89	51,72	52,80	742K	96
27/05/2026	-1,20%	-0,63	52,06	52,51	51,44	52,51	164K	139
26/05/2026	-1,16%	-0,62	52,69	53,08	52,47	54,28	5M	80
25/05/2026	1,20%	0,63	53,31	52,74	52,74	54,56	1M	389
22/05/2026	-0,73%	-0,39	52,68	53,07	52,63	53,07	7M	100
21/05/2026	0,02%	0,01	53,07	52,92	52,45	53,29	9M	98
20/05/2026	1,28%	0,67	53,06	52,30	52,19	53,13	9M	258
19/05/2026	-1,49%	-0,79	52,39	53,06	52,11	53,17	4M	847
18/05/2026	0,28%	0,15	53,18	53,05	52,86	53,51	2M	225
15/05/2026	-2,32%	-1,26	53,03	53,41	52,60	53,84	3M	151
14/05/2026	-1,33%	-0,73	54,29	55,17	54,29	55,53	2M	51
13/05/2026	-0,04%	-0,02	55,02	55,01	54,44	56,29	4M	275
12/05/2026	-0,27%	-0,15	55,04	55,19	54,07	55,56	505K	146
11/05/2026	0,24%	0,13	55,19	55,04	54,93	56,00	2M	144
08/05/2026	0,25%	0,14	55,06	54,92	54,92	55,34	9M	32
07/05/2026	0,38%	0,21	54,92	55,10	54,84	55,25	586K	17
06/05/2026	3,13%	1,66	54,71	54,36	53,98	55,10	2M	43
05/05/2026	0,93%	0,49	53,05	53,44	52,84	53,44	2M	206
04/05/2026	-2,14%	-1,15	52,56	53,60	52,56	53,83	1M	42
30/04/2026	1,32%	0,70	53,71	54,39	53,52	54,39	3M	63
29/04/2026	-	-	53,01	53,47	52,77	53,52	1M	52

Date,Open,High,Low,Close,Volume
09-Nov-26,49.94,49.94,49.37,49.64,10885534
06-Nov-26,49.00,49.34,48.59,49.05,1428097
05-Nov-26,49.40,49.92,49.00,49.00,4650103
04-Nov-26,49.19,49.19,48.56,48.79,7210939
03-Nov-26,47.23,47.96,46.87,47.04,12310445
30-Oct-26,48.19,48.26,46.70,46.70,3671284
29-Oct-26,48.80,48.80,47.99,48.38,2848426
28-Oct-26,48.75,49.18,48.45,48.92,926715
27-Oct-26,47.79,48.83,47.79,48.75,3318981
26-Oct-26,47.00,49.93,46.11,48.19,18892092
23-Oct-26,48.38,48.48,47.66,47.90,7020372
22-Oct-26,49.42,49.42,48.07,48.30,355843
21-Oct-26,49.36,49.78,49.36,49.59,998394
20-Oct-26,49.78,49.78,49.15,49.36,4020392
19-Oct-26,50.36,50.36,49.55,49.55,10200806
16-Oct-26,50.00,50.33,49.75,49.86,733341
15-Oct-26,49.66,50.00,48.00,49.96,3423965
14-Oct-26,49.77,49.77,48.67,49.10,770951
13-Oct-26,50.50,50.50,49.68,49.78,9464496
09-Oct-26,50.00,50.30,49.94,50.17,3064068
08-Oct-26,49.01,49.67,49.01,49.50,1006123
07-Oct-26,49.00,49.45,48.92,49.09,2118404
06-Oct-26,49.76,50.40,48.35,49.81,22235044
05-Oct-26,49.92,49.92,48.35,49.45,15913282
02-Oct-26,50.43,50.50,49.11,49.49,25635067
01-Oct-26,50.11,50.11,49.67,49.93,3857728
30-Sep-26,50.15,50.19,49.42,49.60,2439148
29-Sep-26,49.71,49.88,49.50,49.83,7289771
28-Sep-26,49.65,50.16,49.19,49.21,7786886
25-Sep-26,51.26,51.29,50.89,51.23,3579540
24-Sep-26,51.49,51.49,50.85,51.04,4485724
23-Sep-26,51.40,51.74,51.03,51.25,4825758
22-Sep-26,51.77,52.01,51.55,52.01,2683082
21-Sep-26,52.20,52.20,51.54,51.78,9844297
18-Sep-26,52.01,52.34,51.79,52.15,6784107
17-Sep-26,51.99,52.24,51.75,51.78,9373964
16-Sep-26,52.25,52.25,50.54,50.89,18834344
15-Sep-26,51.16,51.47,51.03,51.26,1688902
14-Sep-26,51.00,51.46,50.73,51.00,8592100
11-Sep-26,52.70,52.70,51.58,52.25,4993533
10-Sep-26,52.31,52.31,51.42,51.50,4158408
09-Sep-26,52.50,52.76,52.30,52.40,3502772
08-Sep-26,54.00,55.24,51.79,51.89,11182033
04-Sep-26,52.20,52.82,51.77,52.77,16375473
03-Sep-26,53.18,53.78,52.93,53.20,6708522
02-Sep-26,51.90,52.28,51.43,52.13,3957716
01-Sep-26,52.26,52.26,50.98,51.38,14353862
31-Aug-26,53.42,53.42,52.46,52.58,6214486
28-Aug-26,55.11,55.11,52.68,52.92,8036457
27-Aug-26,54.73,54.93,54.27,54.82,5511018
26-Aug-26,55.24,55.24,54.50,54.73,5752130
25-Aug-26,55.49,55.54,54.65,55.31,2775892
24-Aug-26,56.00,56.00,54.01,55.17,6352926
21-Aug-26,54.21,54.83,54.21,54.63,7110623
20-Aug-26,53.58,53.73,53.14,53.67,5705682
19-Aug-26,52.98,53.55,52.62,53.47,2725704
18-Aug-26,52.61,52.61,51.48,51.48,5017728
17-Aug-26,52.64,52.64,52.04,52.31,7575686
14-Aug-26,52.05,52.21,51.67,51.82,7396042
13-Aug-26,52.19,52.44,51.46,51.50,4068722
12-Aug-26,52.30,52.66,52.07,52.19,3034200
11-Aug-26,52.20,52.42,51.78,51.78,4430195
10-Aug-26,51.22,52.01,50.76,51.89,10829936
07-Aug-26,52.07,52.07,51.25,51.34,4808810
06-Aug-26,50.47,51.43,50.10,50.25,1545719
05-Aug-26,49.14,50.45,47.00,50.28,1640882
04-Aug-26,47.99,48.51,47.99,48.27,2580097
03-Aug-26,47.85,48.46,47.58,47.85,7570912
31-Jul-26,47.74,49.54,47.74,47.85,3668785
30-Jul-26,48.10,48.74,47.99,48.63,4676088
29-Jul-26,48.07,48.69,47.29,47.86,7489641
28-Jul-26,47.74,48.15,47.46,47.52,2595778
27-Jul-26,48.44,48.77,48.12,48.19,10108185
24-Jul-26,48.07,48.36,47.73,47.86,6726799
23-Jul-26,49.66,49.66,47.75,47.83,11455164
22-Jul-26,48.99,49.22,48.75,48.75,4418610
21-Jul-26,48.20,48.20,47.65,48.19,4948846
20-Jul-26,47.74,47.74,47.15,47.21,12563835
17-Jul-26,46.87,49.38,46.51,47.26,2445306
16-Jul-26,47.50,47.50,46.87,46.87,3057830
15-Jul-26,47.74,48.13,47.52,47.85,585314
14-Jul-26,47.83,48.15,47.63,47.74,4577002
13-Jul-26,48.38,48.50,47.10,47.13,15561546
10-Jul-26,48.48,48.48,48.06,48.38,5318883
09-Jul-26,48.19,48.76,48.18,48.48,1450544
08-Jul-26,48.31,48.80,46.00,48.04,1414242
07-Jul-26,49.45,51.34,46.62,48.43,44331139
06-Jul-26,49.16,49.16,48.43,48.96,52021282
03-Jul-26,48.30,49.62,48.30,49.17,9948784
02-Jul-26,49.00,49.00,48.10,48.46,52693147
01-Jul-26,47.25,48.30,47.20,47.69,52819549
30-Jun-26,47.13,47.92,47.13,47.25,33833984
29-Jun-26,47.22,48.13,46.94,47.13,2384029
26-Jun-26,47.83,47.92,47.42,47.83,38288320
25-Jun-26,47.01,47.61,46.55,47.29,49694047
24-Jun-26,47.90,47.90,46.61,47.01,706097
23-Jun-26,48.56,49.02,48.10,48.32,137671
22-Jun-26,49.20,49.69,48.90,49.26,59139851
19-Jun-26,51.35,51.35,48.51,48.71,716394
18-Jun-26,49.79,49.93,49.24,49.54,45941501
17-Jun-26,50.93,51.47,48.20,49.79,54130520
16-Jun-26,51.21,51.21,50.47,50.83,51870960
15-Jun-26,50.00,51.21,50.00,50.69,61028696
12-Jun-26,49.08,49.58,48.23,48.92,20046278
11-Jun-26,48.08,49.80,47.40,49.08,2647826
10-Jun-26,48.83,49.22,47.52,47.78,48412113
09-Jun-26,50.72,51.08,49.90,49.92,47642961
08-Jun-26,51.13,51.13,50.48,50.68,60738110
05-Jun-26,52.59,52.59,50.53,50.56,23571774
03-Jun-26,52.60,53.02,51.60,52.06,35556538
02-Jun-26,52.70,52.70,52.30,52.42,18061199
01-Jun-26,53.02,53.02,52.15,52.47,7990457
29-May-26,52.79,53.76,52.79,53.20,493181
28-May-26,51.89,52.80,51.72,52.63,741884
27-May-26,52.51,52.51,51.44,52.06,164359
26-May-26,53.08,54.28,52.47,52.69,4527987
25-May-26,52.74,54.56,52.74,53.31,1082184
22-May-26,53.07,53.07,52.63,52.68,7192945
21-May-26,52.92,53.29,52.45,53.07,9111119
20-May-26,52.30,53.13,52.19,53.06,8553216
19-May-26,53.06,53.17,52.11,52.39,4251444
18-May-26,53.05,53.51,52.86,53.18,2076438
15-May-26,53.41,53.84,52.60,53.03,2862597
14-May-26,55.17,55.53,54.29,54.29,1581939
13-May-26,55.01,56.29,54.44,55.02,3775779
12-May-26,55.19,55.56,54.07,55.04,504557
11-May-26,55.04,56.00,54.93,55.19,1643908
08-May-26,54.92,55.34,54.92,55.06,8533215
07-May-26,55.10,55.25,54.84,54.92,586168
06-May-26,54.36,55.10,53.98,54.71,2400315
05-May-26,53.44,53.44,52.84,53.05,2422411
04-May-26,53.60,53.83,52.56,52.56,1273550
30-Apr-26,54.39,54.39,53.52,53.71,2889267
29-Apr-26,53.47,53.52,52.77,53.01,1407257

*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: GOLX11