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
24/07/2026	-0,19%	-0,21	107,63	107,71	107,35	107,92	48K	25
23/07/2026	-0,66%	-0,72	107,84	108,57	107,56	108,57	60K	20
22/07/2026	-0,17%	-0,18	108,56	108,70	108,56	109,78	120K	26
21/07/2026	1,27%	1,36	108,74	108,17	108,17	109,00	87K	28
20/07/2026	-0,62%	-0,67	107,38	108,15	107,38	108,99	38K	26
17/07/2026	-0,70%	-0,76	108,05	108,40	107,65	108,55	262K	36
16/07/2026	-0,78%	-0,85	108,81	109,47	108,70	109,47	87K	24
15/07/2026	0,44%	0,48	109,66	110,28	108,76	110,48	88K	46
14/07/2026	0,01%	0,01	109,18	109,44	109,00	109,57	123K	31
13/07/2026	-1,44%	-1,60	109,17	110,59	109,17	110,59	140K	35
10/07/2026	0,19%	0,21	110,77	111,05	110,41	111,85	359K	32
09/07/2026	-0,11%	-0,12	110,56	110,50	110,45	110,85	22K	12
08/07/2026	-0,10%	-0,11	110,68	110,40	109,48	110,68	9M	87
07/07/2026	-1,45%	-1,63	110,79	112,18	110,64	112,18	169K	170
06/07/2026	-2,25%	-2,59	112,42	113,40	112,23	114,19	267K	35
03/07/2026	2,55%	2,86	115,01	112,80	112,80	115,01	52K	26
02/07/2026	0,00%	0,00	112,15	112,42	111,63	113,11	55K	20
01/07/2026	0,00%	0,00	112,15	113,05	111,76	113,05	242K	30
30/06/2026	0,47%	0,52	112,15	112,58	111,98	112,58	276K	31
29/06/2026	0,58%	0,64	111,63	111,74	110,45	111,74	24K	13
26/06/2026	-0,87%	-0,97	110,99	111,10	110,53	111,37	13K	18
25/06/2026	0,53%	0,59	111,96	112,76	111,79	113,43	54K	20
24/06/2026	0,02%	0,02	111,37	111,76	111,04	112,02	85K	22
23/06/2026	-2,17%	-2,47	111,35	111,95	111,21	111,95	55K	20
22/06/2026	-0,94%	-1,08	113,82	114,65	113,48	114,65	137K	22
19/06/2026	0,74%	0,84	114,90	114,06	114,06	114,90	12K	7
18/06/2026	2,11%	2,36	114,06	113,58	113,54	114,37	122K	17
17/06/2026	0,05%	0,06	111,70	112,59	111,70	112,59	190K	19
16/06/2026	-0,02%	-0,02	111,64	112,06	111,64	112,37	96K	31
15/06/2026	1,65%	1,81	111,66	110,18	110,18	111,77	118K	48
12/06/2026	-0,39%	-0,43	109,85	111,10	109,66	111,10	548K	491
11/06/2026	1,77%	1,92	110,28	109,29	108,36	110,56	45K	26
10/06/2026	-1,37%	-1,51	108,36	109,66	108,36	109,83	82K	20
09/06/2026	-0,07%	-0,08	109,87	111,15	108,34	111,23	54K	16
08/06/2026	1,34%	1,45	109,95	109,60	109,60	110,52	618K	218
05/06/2026	-2,03%	-2,25	108,50	110,55	108,21	110,55	140K	38
03/06/2026	0,33%	0,36	110,75	110,64	110,32	110,97	170K	22
02/06/2026	0,34%	0,37	110,39	110,55	110,02	110,89	130K	18
01/06/2026	-0,19%	-0,21	110,02	110,85	109,21	111,60	348K	29
29/05/2026	0,67%	0,73	110,23	111,08	110,05	111,08	30K	15
28/05/2026	-0,66%	-0,73	109,50	109,51	109,21	110,00	61K	13
27/05/2026	0,45%	0,49	110,23	110,23	110,01	110,65	47K	12
26/05/2026	3,87%	4,09	109,74	109,50	109,35	110,39	103K	18
25/05/2026	-1,95%	-2,10	105,65	108,50	105,51	109,50	31K	25
22/05/2026	0,44%	0,47	107,75	107,98	107,35	107,98	341K	34
21/05/2026	0,64%	0,68	107,28	106,99	106,20	107,45	11K	13
20/05/2026	0,59%	0,62	106,60	106,40	105,99	106,77	25K	15
19/05/2026	0,10%	0,11	105,98	106,15	105,34	107,95	126K	782
18/05/2026	-0,98%	-1,05	105,87	106,65	105,47	106,65	86K	21
15/05/2026	-0,52%	-0,56	106,92	107,45	106,45	107,45	109K	145
14/05/2026	-0,47%	-0,51	107,48	108,25	107,19	108,25	10K	10
13/05/2026	3,29%	3,44	107,99	105,60	105,60	108,02	17K	12
12/05/2026	-1,35%	-1,43	104,55	105,80	103,89	105,80	44K	26
11/05/2026	-1,27%	-1,36	105,98	105,45	105,45	106,40	56K	19
08/05/2026	1,87%	1,97	107,34	106,49	105,75	107,34	104K	19
07/05/2026	-1,35%	-1,44	105,37	106,81	105,37	107,28	51K	21
06/05/2026	2,81%	2,92	106,81	106,49	106,32	106,86	63K	14
05/05/2026	0,17%	0,18	103,89	104,33	103,75	104,33	301K	24
04/05/2026	-0,78%	-0,82	103,71	105,58	103,50	105,74	182K	44
30/04/2026	0,54%	0,56	104,53	104,40	103,79	104,55	127K	20
29/04/2026	0,47%	0,49	103,97	104,20	102,98	104,20	14K	26
28/04/2026	-0,51%	-0,53	103,48	104,40	103,31	104,40	47K	28
27/04/2026	-0,35%	-0,37	104,01	104,88	103,81	104,88	39K	20
24/04/2026	0,49%	0,51	104,38	104,49	104,34	104,64	173K	14
23/04/2026	-0,03%	-0,03	103,87	103,69	102,51	103,97	100K	50
22/04/2026	-1,34%	-1,41	103,90	105,31	103,81	105,80	272K	93
20/04/2026	-0,60%	-0,64	105,31	105,49	104,67	105,83	432K	28
17/04/2026	1,24%	1,30	105,95	104,65	104,65	106,63	168K	19
16/04/2026	-0,08%	-0,08	104,65	104,73	104,61	105,08	24K	16
15/04/2026	-0,31%	-0,33	104,73	105,10	104,47	105,10	65K	37
14/04/2026	1,23%	1,28	105,06	104,49	104,02	105,06	81K	22
13/04/2026	0,41%	0,42	103,78	103,40	102,96	103,93	112K	44
10/04/2026	-0,79%	-0,82	103,36	104,00	103,36	104,48	146K	28
09/04/2026	-0,90%	-0,95	104,18	104,88	103,70	104,88	74K	18
08/04/2026	3,55%	3,60	105,13	105,09	104,76	105,63	95K	21
07/04/2026	-0,43%	-0,44	101,53	101,51	100,85	101,58	198K	26
06/04/2026	0,38%	0,39	101,97	102,20	101,73	102,20	23K	16
02/04/2026	-0,54%	-0,55	101,58	101,15	100,03	101,67	49K	33
01/04/2026	0,77%	0,78	102,13	101,80	101,80	102,90	45K	30
31/03/2026	1,98%	1,97	101,35	100,44	99,94	101,35	82K	18
30/03/2026	0,01%	0,01	99,38	100,35	99,33	100,35	242K	24
27/03/2026	-1,06%	-1,06	99,37	100,79	99,26	100,79	118K	48
26/03/2026	-1,70%	-1,74	100,43	101,85	100,39	101,85	102K	29
25/03/2026	0,58%	0,59	102,17	103,27	102,16	103,27	58K	23
24/03/2026	-0,32%	-0,33	101,58	101,91	100,85	101,95	39K	19
23/03/2026	1,19%	1,20	101,91	101,34	101,30	102,37	117K	25
20/03/2026	-1,20%	-1,22	100,71	102,55	100,71	102,55	152K	32
19/03/2026	-1,12%	-1,15	101,93	102,49	101,60	102,49	107K	25
18/03/2026	-0,58%	-0,60	103,08	103,60	102,60	103,60	1M	33
17/03/2026	-0,21%	-0,22	103,68	103,70	103,50	104,27	102K	18
16/03/2026	0,35%	0,36	103,90	103,70	103,70	104,56	31K	23
13/03/2026	0,42%	0,43	103,54	103,25	102,98	104,06	1M	307
12/03/2026	-0,59%	-0,61	103,11	103,02	102,56	103,11	32K	25
11/03/2026	-0,12%	-0,12	103,72	103,20	103,10	104,08	2M	28
10/03/2026	0,11%	0,11	103,84	103,77	103,57	104,70	5M	46
09/03/2026	0,11%	0,11	103,73	104,13	101,40	104,13	3M	67
06/03/2026	-0,88%	-0,92	103,62	105,67	103,62	105,67	42K	40
05/03/2026	-1,99%	-2,12	104,54	106,99	104,10	106,99	216K	41
04/03/2026	0,23%	0,25	106,66	106,74	105,34	107,56	122K	41
03/03/2026	-1,64%	-1,77	106,41	108,11	104,89	108,69	777K	66
02/03/2026	-0,73%	-0,80	108,18	109,59	108,03	109,81	181K	207
27/02/2026	-0,42%	-0,46	108,98	109,99	108,98	110,09	611K	30
26/02/2026	-0,04%	-0,04	109,44	109,94	109,10	110,09	120K	27
25/02/2026	0,37%	0,40	109,48	109,49	109,24	109,75	98K	35
24/02/2026	0,35%	0,38	109,08	109,15	108,30	109,90	132K	36
23/02/2026	-0,72%	-0,79	108,70	109,89	108,40	109,89	434K	89
20/02/2026	0,42%	0,46	109,49	109,59	108,69	109,77	42K	23
19/02/2026	-0,57%	-0,62	109,03	110,09	108,60	110,09	82K	26
18/02/2026	0,77%	0,84	109,65	109,53	109,46	109,97	52K	13
13/02/2026	0,39%	0,42	108,81	108,89	108,19	109,60	365K	59
12/02/2026	-0,53%	-0,58	108,39	108,89	107,99	109,58	1M	45
11/02/2026	0,54%	0,58	108,97	108,27	108,27	109,13	147K	16
10/02/2026	0,33%	0,36	108,39	108,77	108,29	108,82	769K	57
09/02/2026	0,82%	0,88	108,03	107,74	106,90	108,05	113K	22
06/02/2026	1,21%	1,28	107,15	106,49	106,23	107,15	281K	125
05/02/2026	-0,88%	-0,94	105,87	107,38	105,73	107,38	112K	22
04/02/2026	0,21%	0,22	106,81	107,20	106,50	107,57	138K	32
03/02/2026	0,04%	0,04	106,59	107,14	105,89	107,14	58K	21
02/02/2026	0,35%	0,37	106,55	106,89	106,18	106,89	206K	29
30/01/2026	-0,26%	-0,28	106,18	107,25	106,06	107,25	376K	36
29/01/2026	-0,09%	-0,10	106,46	106,87	105,90	107,03	100K	32
28/01/2026	-0,18%	-0,19	106,56	107,33	106,20	107,89	184K	60
27/01/2026	-0,06%	-0,06	106,75	107,25	106,75	107,52	101K	17
26/01/2026	0,25%	0,27	106,81	107,19	106,81	107,24	180K	55
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	-	-	107,04	105,84	105,84	107,04	138K	11

Date,Open,High,Low,Close,Volume
24-Jul-26,107.71,107.92,107.35,107.63,48193
23-Jul-26,108.57,108.57,107.56,107.84,60156
22-Jul-26,108.70,109.78,108.56,108.56,119729
21-Jul-26,108.17,109.00,108.17,108.74,87348
20-Jul-26,108.15,108.99,107.38,107.38,38097
17-Jul-26,108.40,108.55,107.65,108.05,261610
16-Jul-26,109.47,109.47,108.70,108.81,86644
15-Jul-26,110.28,110.48,108.76,109.66,88084
14-Jul-26,109.44,109.57,109.00,109.18,123450
13-Jul-26,110.59,110.59,109.17,109.17,140411
10-Jul-26,111.05,111.85,110.41,110.77,358677
09-Jul-26,110.50,110.85,110.45,110.56,21560
08-Jul-26,110.40,110.68,109.48,110.68,8683945
07-Jul-26,112.18,112.18,110.64,110.79,169316
06-Jul-26,113.40,114.19,112.23,112.42,267495
03-Jul-26,112.80,115.01,112.80,115.01,52145
02-Jul-26,112.42,113.11,111.63,112.15,55303
01-Jul-26,113.05,113.05,111.76,112.15,242460
30-Jun-26,112.58,112.58,111.98,112.15,276303
29-Jun-26,111.74,111.74,110.45,111.63,23835
26-Jun-26,111.10,111.37,110.53,110.99,12889
25-Jun-26,112.76,113.43,111.79,111.96,53932
24-Jun-26,111.76,112.02,111.04,111.37,84690
23-Jun-26,111.95,111.95,111.21,111.35,55217
22-Jun-26,114.65,114.65,113.48,113.82,136728
19-Jun-26,114.06,114.90,114.06,114.90,11645
18-Jun-26,113.58,114.37,113.54,114.06,121932
17-Jun-26,112.59,112.59,111.70,111.70,189509
16-Jun-26,112.06,112.37,111.64,111.64,96422
15-Jun-26,110.18,111.77,110.18,111.66,118353
12-Jun-26,111.10,111.10,109.66,109.85,548080
11-Jun-26,109.29,110.56,108.36,110.28,45493
10-Jun-26,109.66,109.83,108.36,108.36,81517
09-Jun-26,111.15,111.23,108.34,109.87,54172
08-Jun-26,109.60,110.52,109.60,109.95,618367
05-Jun-26,110.55,110.55,108.21,108.50,139719
03-Jun-26,110.64,110.97,110.32,110.75,169527
02-Jun-26,110.55,110.89,110.02,110.39,129906
01-Jun-26,110.85,111.60,109.21,110.02,347766
29-May-26,111.08,111.08,110.05,110.23,30355
28-May-26,109.51,110.00,109.21,109.50,61437
27-May-26,110.23,110.65,110.01,110.23,47302
26-May-26,109.50,110.39,109.35,109.74,103333
25-May-26,108.50,109.50,105.51,105.65,31190
22-May-26,107.98,107.98,107.35,107.75,341002
21-May-26,106.99,107.45,106.20,107.28,11225
20-May-26,106.40,106.77,105.99,106.60,25197
19-May-26,106.15,107.95,105.34,105.98,125593
18-May-26,106.65,106.65,105.47,105.87,85915
15-May-26,107.45,107.45,106.45,106.92,109131
14-May-26,108.25,108.25,107.19,107.48,10304
13-May-26,105.60,108.02,105.60,107.99,17266
12-May-26,105.80,105.80,103.89,104.55,43567
11-May-26,105.45,106.40,105.45,105.98,55996
08-May-26,106.49,107.34,105.75,107.34,103641
07-May-26,106.81,107.28,105.37,105.37,50535
06-May-26,106.49,106.86,106.32,106.81,63215
05-May-26,104.33,104.33,103.75,103.89,301177
04-May-26,105.58,105.74,103.50,103.71,182207
30-Apr-26,104.40,104.55,103.79,104.53,126990
29-Apr-26,104.20,104.20,102.98,103.97,13832
28-Apr-26,104.40,104.40,103.31,103.48,46640
27-Apr-26,104.88,104.88,103.81,104.01,39320
24-Apr-26,104.49,104.64,104.34,104.38,172621
23-Apr-26,103.69,103.97,102.51,103.87,99867
22-Apr-26,105.31,105.80,103.81,103.90,272254
20-Apr-26,105.49,105.83,104.67,105.31,432394
17-Apr-26,104.65,106.63,104.65,105.95,168108
16-Apr-26,104.73,105.08,104.61,104.65,24135
15-Apr-26,105.10,105.10,104.47,104.73,64561
14-Apr-26,104.49,105.06,104.02,105.06,81226
13-Apr-26,103.40,103.93,102.96,103.78,111546
10-Apr-26,104.00,104.48,103.36,103.36,145994
09-Apr-26,104.88,104.88,103.70,104.18,74155
08-Apr-26,105.09,105.63,104.76,105.13,94539
07-Apr-26,101.51,101.58,100.85,101.53,197615
06-Apr-26,102.20,102.20,101.73,101.97,22525
02-Apr-26,101.15,101.67,100.03,101.58,48934
01-Apr-26,101.80,102.90,101.80,102.13,45081
31-Mar-26,100.44,101.35,99.94,101.35,82413
30-Mar-26,100.35,100.35,99.33,99.38,242125
27-Mar-26,100.79,100.79,99.26,99.37,118069
26-Mar-26,101.85,101.85,100.39,100.43,101810
25-Mar-26,103.27,103.27,102.16,102.17,57997
24-Mar-26,101.91,101.95,100.85,101.58,38988
23-Mar-26,101.34,102.37,101.30,101.91,116828
20-Mar-26,102.55,102.55,100.71,100.71,151788
19-Mar-26,102.49,102.49,101.60,101.93,107325
18-Mar-26,103.60,103.60,102.60,103.08,1061674
17-Mar-26,103.70,104.27,103.50,103.68,102477
16-Mar-26,103.70,104.56,103.70,103.90,31437
13-Mar-26,103.25,104.06,102.98,103.54,1161686
12-Mar-26,103.02,103.11,102.56,103.11,31953
11-Mar-26,103.20,104.08,103.10,103.72,2098717
10-Mar-26,103.77,104.70,103.57,103.84,5440263
09-Mar-26,104.13,104.13,101.40,103.73,3453645
06-Mar-26,105.67,105.67,103.62,103.62,41544
05-Mar-26,106.99,106.99,104.10,104.54,216394
04-Mar-26,106.74,107.56,105.34,106.66,121760
03-Mar-26,108.11,108.69,104.89,106.41,777269
02-Mar-26,109.59,109.81,108.03,108.18,181257
27-Feb-26,109.99,110.09,108.98,108.98,610678
26-Feb-26,109.94,110.09,109.10,109.44,119976
25-Feb-26,109.49,109.75,109.24,109.48,98303
24-Feb-26,109.15,109.90,108.30,109.08,132420
23-Feb-26,109.89,109.89,108.40,108.70,434210
20-Feb-26,109.59,109.77,108.69,109.49,42260
19-Feb-26,110.09,110.09,108.60,109.03,81582
18-Feb-26,109.53,109.97,109.46,109.65,51911
13-Feb-26,108.89,109.60,108.19,108.81,364556
12-Feb-26,108.89,109.58,107.99,108.39,1170739
11-Feb-26,108.27,109.13,108.27,108.97,147093
10-Feb-26,108.77,108.82,108.29,108.39,769388
09-Feb-26,107.74,108.05,106.90,108.03,112927
06-Feb-26,106.49,107.15,106.23,107.15,280838
05-Feb-26,107.38,107.38,105.73,105.87,112194
04-Feb-26,107.20,107.57,106.50,106.81,138359
03-Feb-26,107.14,107.14,105.89,106.59,58361
02-Feb-26,106.89,106.89,106.18,106.55,206072
30-Jan-26,107.25,107.25,106.06,106.18,375860
29-Jan-26,106.87,107.03,105.90,106.46,100288
28-Jan-26,107.33,107.89,106.20,106.56,183795
27-Jan-26,107.25,107.52,106.75,106.75,101332
26-Jan-26,107.19,107.24,106.81,106.81,180478
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

*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