Cotação atual, histórico e gráfico do papel: GXUS11

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 GXUS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2026	0,31%	0,33	106,54	106,13	105,85	106,98	135K	19
22/01/2026	0,26%	0,28	106,21	106,98	105,97	107,41	75K	19
21/01/2026	0,12%	0,13	105,93	106,59	105,39	106,59	178K	35
20/01/2026	-0,08%	-0,09	105,80	107,82	105,80	107,82	34K	18
19/01/2026	-1,14%	-1,22	105,89	108,50	105,89	109,46	137K	29
16/01/2026	0,09%	0,10	107,11	107,60	107,00	108,29	41K	17
15/01/2026	-0,27%	-0,29	107,01	107,89	107,01	108,56	247K	44

14/01/2026	0,80%	0,85	107,30	106,79	106,73	107,30	128K	11
13/01/2026	-0,55%	-0,59	106,45	107,04	106,45	107,04	220K	17
12/01/2026	1,10%	1,16	107,04	105,84	105,84	107,04	138K	11
09/01/2026	0,32%	0,34	105,88	106,16	105,54	106,16	158K	37
08/01/2026	-0,02%	-0,02	105,54	106,00	105,23	106,00	366K	23
07/01/2026	-0,37%	-0,39	105,56	106,45	105,56	106,45	133K	15
06/01/2026	-0,14%	-0,15	105,95	106,79	105,70	106,79	231K	22
05/01/2026	0,71%	0,75	106,10	106,29	104,91	107,00	435K	22
02/01/2026	-0,15%	-0,16	105,35	105,99	104,84	106,78	35K	19
30/12/2025	-1,26%	-1,35	105,51	107,80	105,51	108,50	65K	41
29/12/2025	0,27%	0,29	106,86	107,64	106,75	108,50	111K	13
26/12/2025	0,57%	0,60	106,57	106,31	106,31	106,57	23K	5
23/12/2025	-0,57%	-0,61	105,97	107,55	105,97	107,56	5K	8
22/12/2025	1,38%	1,45	106,58	105,90	105,53	106,70	37K	14
19/12/2025	0,49%	0,51	105,13	105,39	104,42	105,40	70K	16
18/12/2025	0,94%	0,97	104,62	104,96	104,62	104,98	7K	5
17/12/2025	0,18%	0,19	103,65	104,80	103,65	105,60	23K	15
16/12/2025	0,35%	0,36	103,46	103,41	103,11	103,46	1M	6
15/12/2025	0,30%	0,31	103,10	102,79	102,40	103,23	47K	13
12/12/2025	-0,67%	-0,69	102,79	103,89	102,79	103,89	14K	7
11/12/2025	-0,67%	-0,70	103,48	104,59	103,01	105,50	1M	18
10/12/2025	1,65%	1,69	104,18	102,49	102,49	104,25	5K	17
09/12/2025	0,00%	0,00	102,49	103,11	102,47	103,11	15K	8
08/12/2025	-1,19%	-1,23	102,49	104,49	102,10	104,49	47K	17
05/12/2025	3,46%	3,47	103,72	101,28	101,10	103,72	37K	12
04/12/2025	0,34%	0,34	100,25	101,30	99,94	101,30	21K	12
03/12/2025	-0,06%	-0,06	99,91	99,97	99,78	99,97	1K	3
02/12/2025	-0,45%	-0,45	99,97	100,01	99,96	100,01	17K	3
01/12/2025	-0,13%	-0,13	100,42	100,55	100,41	100,60	8K	7
28/11/2025	0,10%	0,10	100,55	100,26	99,84	100,55	16K	16
27/11/2025	-	-	100,45	100,20	100,20	100,45	4K	4

Date,Open,High,Low,Close,Volume
23-Jan-26,106.13,106.98,105.85,106.54,135295
22-Jan-26,106.98,107.41,105.97,106.21,74650
21-Jan-26,106.59,106.59,105.39,105.93,177738
20-Jan-26,107.82,107.82,105.80,105.80,34414
19-Jan-26,108.50,109.46,105.89,105.89,136505
16-Jan-26,107.60,108.29,107.00,107.11,41289
15-Jan-26,107.89,108.56,107.01,107.01,246923
14-Jan-26,106.79,107.30,106.73,107.30,128263
13-Jan-26,107.04,107.04,106.45,106.45,219676
12-Jan-26,105.84,107.04,105.84,107.04,137926
09-Jan-26,106.16,106.16,105.54,105.88,157625
08-Jan-26,106.00,106.00,105.23,105.54,365538
07-Jan-26,106.45,106.45,105.56,105.56,133304
06-Jan-26,106.79,106.79,105.70,105.95,231378
05-Jan-26,106.29,107.00,104.91,106.10,435013
02-Jan-26,105.99,106.78,104.84,105.35,34835
30-Dec-25,107.80,108.50,105.51,105.51,65049
29-Dec-25,107.64,108.50,106.75,106.86,111300
26-Dec-25,106.31,106.57,106.31,106.57,23078
23-Dec-25,107.55,107.56,105.97,105.97,4903
22-Dec-25,105.90,106.70,105.53,106.58,37386
19-Dec-25,105.39,105.40,104.42,105.13,70081
18-Dec-25,104.96,104.98,104.62,104.62,7240
17-Dec-25,104.80,105.60,103.65,103.65,22583
16-Dec-25,103.41,103.46,103.11,103.46,1010977
15-Dec-25,102.79,103.23,102.40,103.10,47456
12-Dec-25,103.89,103.89,102.79,102.79,13610
11-Dec-25,104.59,105.50,103.01,103.48,1007642
10-Dec-25,102.49,104.25,102.49,104.18,4552
09-Dec-25,103.11,103.11,102.47,102.49,15374
08-Dec-25,104.49,104.49,102.10,102.49,47310
05-Dec-25,101.28,103.72,101.10,103.72,36621
04-Dec-25,101.30,101.30,99.94,100.25,21352
03-Dec-25,99.97,99.97,99.78,99.91,1198
02-Dec-25,100.01,100.01,99.96,99.97,16994
01-Dec-25,100.55,100.60,100.41,100.42,7533
28-Nov-25,100.26,100.55,99.84,100.55,15741
27-Nov-25,100.20,100.45,100.20,100.45,4414

*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: GXUS11