Cotação atual, histórico e gráfico do papel: GOLX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/03/2026 | 3,41% | 1,73 | 52,43 | 52,09 | 51,29 | 53,09 | 4M | 1.537 |
| 26/03/2026 | -3,45% | -1,81 | 50,70 | 51,88 | 50,70 | 53,90 | 3M | 400 |
| 25/03/2026 | 2,88% | 1,47 | 52,51 | 52,58 | 51,83 | 53,70 | 4M | 1.015 |
| 24/03/2026 | -0,02% | -0,01 | 51,04 | 51,84 | 50,69 | 51,87 | 1M | 559 |
| 23/03/2026 | -2,50% | -1,31 | 51,05 | 52,36 | 50,75 | 52,50 | 3M | 1.221 |
| 20/03/2026 | -3,02% | -1,63 | 52,36 | 54,86 | 52,36 | 55,30 | 3M | 346 |
| 19/03/2026 | -3,83% | -2,15 | 53,99 | 56,14 | 53,20 | 56,14 | 4M | 382 |
|
| 18/03/2026 | -3,26% | -1,89 | 56,14 | 57,39 | 56,11 | 57,40 | 1M | 179 |
| 17/03/2026 | -0,27% | -0,16 | 58,03 | 58,20 | 57,75 | 59,24 | 2M | 2.413 |
| 16/03/2026 | 0,05% | 0,03 | 58,19 | 58,01 | 57,68 | 58,99 | 3M | 2.122 |
| 13/03/2026 | -1,31% | -0,77 | 58,16 | 59,13 | 58,00 | 59,92 | 3M | 352 |
| 12/03/2026 | -1,77% | -1,06 | 58,93 | 59,73 | 58,93 | 60,61 | 3M | 153 |
| 11/03/2026 | -0,28% | -0,17 | 59,99 | 60,15 | 59,75 | 60,50 | 909K | 543 |
| 10/03/2026 | 3,74% | 2,17 | 60,16 | 59,05 | 58,18 | 60,44 | 3M | 641 |
| 09/03/2026 | -2,64% | -1,57 | 57,99 | 59,15 | 57,99 | 59,56 | 7M | 715 |
| 06/03/2026 | 1,22% | 0,72 | 59,56 | 58,84 | 58,79 | 61,00 | 3M | 133 |
| 05/03/2026 | -1,04% | -0,62 | 58,84 | 59,94 | 58,33 | 60,22 | 3M | 134 |
| 04/03/2026 | 0,92% | 0,54 | 59,46 | 60,84 | 58,86 | 60,84 | 1M | 61 |
| 03/03/2026 | -4,12% | -2,53 | 58,92 | 60,49 | 58,20 | 60,49 | 4M | 507 |
| 02/03/2026 | 0,99% | 0,60 | 61,45 | 63,44 | 58,51 | 63,44 | 649K | 72 |
| 27/02/2026 | 1,30% | 0,78 | 60,85 | 60,00 | 60,00 | 60,85 | 764K | 46 |
| 26/02/2026 | 0,92% | 0,55 | 60,07 | 59,52 | 59,50 | 62,49 | 945K | 19 |
| 25/02/2026 | -0,35% | -0,21 | 59,52 | 59,90 | 59,50 | 60,50 | 626K | 47 |
| 24/02/2026 | -1,27% | -0,77 | 59,73 | 59,80 | 59,00 | 59,80 | 703K | 30 |
| 23/02/2026 | 2,91% | 1,71 | 60,50 | 59,11 | 59,11 | 60,50 | 745K | 35 |
| 20/02/2026 | 1,78% | 1,03 | 58,79 | 58,21 | 57,63 | 58,79 | 2M | 99 |
| 19/02/2026 | 0,43% | 0,25 | 57,76 | 57,51 | 56,88 | 58,22 | 654K | 74 |
| 18/02/2026 | -1,02% | -0,59 | 57,51 | 58,63 | 57,51 | 59,49 | 2M | 113 |
| 13/02/2026 | 2,38% | 1,35 | 58,10 | 57,05 | 57,05 | 58,31 | 886K | 129 |
| 12/02/2026 | -2,97% | -1,74 | 56,75 | 58,74 | 56,75 | 58,75 | 723K | 47 |
| 11/02/2026 | 0,65% | 0,38 | 58,49 | 58,17 | 58,17 | 58,77 | 754K | 45 |
| 10/02/2026 | -0,85% | -0,50 | 58,11 | 58,39 | 57,84 | 58,41 | 551K | 25 |
| 09/02/2026 | 2,47% | 1,41 | 58,61 | 58,00 | 57,58 | 58,61 | 626K | 48 |
| 06/02/2026 | 3,08% | 1,71 | 57,20 | 56,73 | 56,34 | 57,40 | 277K | 19 |
| 05/02/2026 | -2,53% | -1,44 | 55,49 | 55,85 | 55,49 | 56,60 | 465K | 21 |
| 04/02/2026 | -0,11% | -0,06 | 56,93 | 57,70 | 56,05 | 57,70 | 128K | 16 |
| 03/02/2026 | 6,42% | 3,44 | 56,99 | 56,25 | 56,25 | 56,99 | 266K | 27 |
| 02/02/2026 | -5,39% | -3,05 | 53,55 | 57,14 | 53,29 | 57,14 | 2M | 107 |
| 30/01/2026 | -8,78% | -5,45 | 56,60 | 59,09 | 55,46 | 60,00 | 1M | 108 |
| 29/01/2026 | 0,68% | 0,42 | 62,05 | 64,71 | 59,60 | 66,00 | 359K | 66 |
| 28/01/2026 | 2,32% | 1,40 | 61,63 | 60,90 | 60,01 | 63,30 | 263K | 52 |
| 27/01/2026 | 3,38% | 1,97 | 60,23 | 58,69 | 58,23 | 60,23 | 189K | 13 |
| 26/01/2026 | 1,53% | 0,88 | 58,26 | 59,14 | 58,08 | 59,14 | 204K | 16 |
| 23/01/2026 | 1,31% | 0,74 | 57,38 | 57,20 | 57,14 | 57,70 | 166K | 10 |
| 22/01/2026 | 1,78% | 0,99 | 56,64 | 56,10 | 56,10 | 56,64 | 114K | 5 |
| 21/01/2026 | 1,40% | 0,77 | 55,65 | 56,55 | 54,98 | 56,99 | 125K | 11 |
| 20/01/2026 | 1,89% | 1,02 | 54,88 | 54,94 | 54,88 | 54,94 | 138K | 2 |
| 19/01/2026 | 1,99% | 1,05 | 53,86 | 53,77 | 53,70 | 53,90 | 119K | 36 |
| 16/01/2026 | -0,36% | -0,19 | 52,81 | 52,65 | 52,65 | 53,93 | 108K | 8 |
| 15/01/2026 | -0,56% | -0,30 | 53,00 | 53,30 | 52,71 | 53,30 | 120K | 10 |
| 14/01/2026 | 0,97% | 0,51 | 53,30 | 54,03 | 53,24 | 54,03 | 192K | 8 |
| 13/01/2026 | -0,21% | -0,11 | 52,79 | 53,15 | 52,79 | 53,55 | 161K | 12 |
| 12/01/2026 | 2,30% | 1,19 | 52,90 | 53,13 | 52,90 | 53,22 | 164K | 10 |
| 09/01/2026 | 0,21% | 0,11 | 51,71 | 51,60 | 51,29 | 51,71 | 104K | 3 |
| 08/01/2026 | 0,68% | 0,35 | 51,60 | 51,60 | 51,60 | 51,60 | 103K | 1 |
| 07/01/2026 | -0,72% | -0,37 | 51,25 | 51,48 | 51,06 | 51,48 | 244K | 98 |
| 06/01/2026 | -0,17% | -0,09 | 51,62 | 51,51 | 51,37 | 51,62 | 108K | 4 |
| 05/01/2026 | 4,72% | 2,33 | 51,71 | 51,71 | 51,71 | 51,71 | 103K | 1 |
| 02/01/2026 | -1,63% | -0,82 | 49,38 | 50,73 | 49,22 | 50,73 | 106K | 6 |
| 30/12/2025 | -0,06% | -0,03 | 50,20 | 50,20 | 50,20 | 50,20 | 105K | 2 |
| 29/12/2025 | -3,83% | -2,00 | 50,23 | 52,23 | 50,22 | 52,23 | 106K | 5 |
| 26/12/2025 | 1,60% | 0,82 | 52,23 | 52,21 | 52,21 | 52,32 | 105K | 4 |
| 23/12/2025 | -0,39% | -0,20 | 51,41 | 51,18 | 51,18 | 51,41 | 103K | 2 |
| 22/12/2025 | - | - | 51,61 | 51,61 | 51,61 | 51,61 | 103K | 1 |
Date,Open,High,Low,Close,Volume
27-Mar-26,52.09,53.09,51.29,52.43,4102988
26-Mar-26,51.88,53.90,50.70,50.70,2541525
25-Mar-26,52.58,53.70,51.83,52.51,3854790
24-Mar-26,51.84,51.87,50.69,51.04,1222598
23-Mar-26,52.36,52.50,50.75,51.05,3442136
20-Mar-26,54.86,55.30,52.36,52.36,3393439
19-Mar-26,56.14,56.14,53.20,53.99,3518192
18-Mar-26,57.39,57.40,56.11,56.14,1346145
17-Mar-26,58.20,59.24,57.75,58.03,1658365
16-Mar-26,58.01,58.99,57.68,58.19,2864657
13-Mar-26,59.13,59.92,58.00,58.16,2535219
12-Mar-26,59.73,60.61,58.93,58.93,3373627
11-Mar-26,60.15,60.50,59.75,59.99,908806
10-Mar-26,59.05,60.44,58.18,60.16,3400039
09-Mar-26,59.15,59.56,57.99,57.99,7254350
06-Mar-26,58.84,61.00,58.79,59.56,3267990
05-Mar-26,59.94,60.22,58.33,58.84,2687533
04-Mar-26,60.84,60.84,58.86,59.46,1467099
03-Mar-26,60.49,60.49,58.20,58.92,3950892
02-Mar-26,63.44,63.44,58.51,61.45,648681
27-Feb-26,60.00,60.85,60.00,60.85,763651
26-Feb-26,59.52,62.49,59.50,60.07,944784
25-Feb-26,59.90,60.50,59.50,59.52,626074
24-Feb-26,59.80,59.80,59.00,59.73,703050
23-Feb-26,59.11,60.50,59.11,60.50,745180
20-Feb-26,58.21,58.79,57.63,58.79,1521347
19-Feb-26,57.51,58.22,56.88,57.76,654322
18-Feb-26,58.63,59.49,57.51,57.51,1756155
13-Feb-26,57.05,58.31,57.05,58.10,885631
12-Feb-26,58.74,58.75,56.75,56.75,723006
11-Feb-26,58.17,58.77,58.17,58.49,753626
10-Feb-26,58.39,58.41,57.84,58.11,550723
09-Feb-26,58.00,58.61,57.58,58.61,626209
06-Feb-26,56.73,57.40,56.34,57.20,277220
05-Feb-26,55.85,56.60,55.49,55.49,464635
04-Feb-26,57.70,57.70,56.05,56.93,128262
03-Feb-26,56.25,56.99,56.25,56.99,266252
02-Feb-26,57.14,57.14,53.29,53.55,1604469
30-Jan-26,59.09,60.00,55.46,56.60,1042435
29-Jan-26,64.71,66.00,59.60,62.05,359391
28-Jan-26,60.90,63.30,60.01,61.63,262561
27-Jan-26,58.69,60.23,58.23,60.23,189042
26-Jan-26,59.14,59.14,58.08,58.26,204294
23-Jan-26,57.20,57.70,57.14,57.38,166058
22-Jan-26,56.10,56.64,56.10,56.64,113841
21-Jan-26,56.55,56.99,54.98,55.65,125060
20-Jan-26,54.94,54.94,54.88,54.88,138328
19-Jan-26,53.77,53.90,53.70,53.86,118687
16-Jan-26,52.65,53.93,52.65,52.81,108283
15-Jan-26,53.30,53.30,52.71,53.00,120244
14-Jan-26,54.03,54.03,53.24,53.30,192188
13-Jan-26,53.15,53.55,52.79,52.79,160911
12-Jan-26,53.13,53.22,52.90,52.90,164347
09-Jan-26,51.60,51.71,51.29,51.71,104497
08-Jan-26,51.60,51.60,51.60,51.60,103200
07-Jan-26,51.48,51.48,51.06,51.25,244292
06-Jan-26,51.51,51.62,51.37,51.62,107917
05-Jan-26,51.71,51.71,51.71,51.71,103420
02-Jan-26,50.73,50.73,49.22,49.38,105833
30-Dec-25,50.20,50.20,50.20,50.20,105420
29-Dec-25,52.23,52.23,50.22,50.23,105642
26-Dec-25,52.21,52.32,52.21,52.23,105087
23-Dec-25,51.18,51.41,51.18,51.41,103382
22-Dec-25,51.61,51.61,51.61,51.61,103220
*exoneração de responsabilidade e termos de uso