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
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	-1,76%	-0,95	53,01	53,47	52,77	53,52	1M	52
28/04/2026	-0,94%	-0,51	53,96	53,82	53,00	54,07	14M	1.892
27/04/2026	-0,53%	-0,29	54,47	54,76	54,37	54,76	541K	23
24/04/2026	0,20%	0,11	54,76	54,56	54,56	55,08	1M	33
23/04/2026	-0,82%	-0,45	54,65	55,11	54,33	55,79	6M	107
22/04/2026	-1,57%	-0,88	55,10	55,60	54,98	55,60	3M	285
20/04/2026	-0,62%	-0,35	55,98	56,00	55,85	56,09	669K	12
17/04/2026	1,35%	0,75	56,33	55,68	55,52	56,95	4M	516
16/04/2026	-0,25%	-0,14	55,58	56,11	55,48	56,11	2M	125
15/04/2026	-0,92%	-0,52	55,72	55,66	55,36	56,10	408K	18
14/04/2026	2,18%	1,20	56,24	55,04	54,80	56,31	3M	182
13/04/2026	-0,18%	-0,10	55,04	55,07	54,50	55,13	712K	71
10/04/2026	-0,43%	-0,24	55,14	55,66	54,91	55,66	2M	65
09/04/2026	0,89%	0,49	55,38	54,71	54,71	55,55	855K	255
08/04/2026	0,51%	0,28	54,89	55,04	54,23	55,89	3M	777
07/04/2026	1,11%	0,60	54,61	54,05	53,46	54,61	2M	295
06/04/2026	-0,39%	-0,21	54,01	54,59	53,91	54,59	308K	25
02/04/2026	-1,74%	-0,96	54,22	53,70	53,25	54,37	1M	128
01/04/2026	1,70%	0,92	55,18	55,01	54,84	55,41	3M	104
31/03/2026	3,77%	1,97	54,26	53,00	53,00	54,30	2M	3.198
30/03/2026	-0,27%	-0,14	52,29	52,88	52,29	53,51	1M	1.979
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	-	-	58,26	59,14	58,08	59,14	204K	16

Date,Open,High,Low,Close,Volume
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
28-Apr-26,53.82,54.07,53.00,53.96,14406393
27-Apr-26,54.76,54.76,54.37,54.47,541159
24-Apr-26,54.56,55.08,54.56,54.76,1139804
23-Apr-26,55.11,55.79,54.33,54.65,5527278
22-Apr-26,55.60,55.60,54.98,55.10,3004131
20-Apr-26,56.00,56.09,55.85,55.98,668943
17-Apr-26,55.68,56.95,55.52,56.33,3937245
16-Apr-26,56.11,56.11,55.48,55.58,2466175
15-Apr-26,55.66,56.10,55.36,55.72,408388
14-Apr-26,55.04,56.31,54.80,56.24,2707170
13-Apr-26,55.07,55.13,54.50,55.04,712311
10-Apr-26,55.66,55.66,54.91,55.14,2417615
09-Apr-26,54.71,55.55,54.71,55.38,854525
08-Apr-26,55.04,55.89,54.23,54.89,3301246
07-Apr-26,54.05,54.61,53.46,54.61,1645562
06-Apr-26,54.59,54.59,53.91,54.01,308186
02-Apr-26,53.70,54.37,53.25,54.22,1023611
01-Apr-26,55.01,55.41,54.84,55.18,3197188
31-Mar-26,53.00,54.30,53.00,54.26,1933670
30-Mar-26,52.88,53.51,52.29,52.29,1461373
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

*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