Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Trend Etf Lbma Ouro Fundo Investimento Cotas De Fundo De Andice Investimento Exterior (GOLD11.SA)

19.89
+0.18
+(0.91%)
At close: April 24 at 5:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.9119.9119.6719.8919.891,513,354
Apr 23, 202519.7819.8119.3619.7119.712,087,219
Apr 22, 202520.6320.8220.2120.2420.243,047,014
Apr 17, 202520.5320.5820.1020.1820.182,030,588
Apr 16, 202520.3820.5820.2320.4720.472,380,520
Apr 15, 202519.7419.9819.7219.9119.911,163,129
Apr 14, 202519.6219.7419.3619.6419.641,788,778
Apr 11, 202519.7620.0719.7619.8519.851,590,281
Apr 10, 202519.3819.7519.1119.5819.581,935,901
Apr 9, 202519.2319.6418.7518.9318.936,202,862
Apr 8, 202518.5018.8318.4818.7318.733,951,228
Apr 7, 202518.6018.7518.2618.3718.372,005,082
Apr 4, 202518.4018.6318.2918.5318.532,733,989
Apr 3, 202518.2818.4218.0018.3218.324,070,359
Apr 2, 202518.6218.7018.5418.6518.651,147,863
Apr 1, 202518.7418.8218.4418.5718.571,385,691
Mar 31, 202518.8018.8918.6518.6718.671,904,443
Mar 28, 202518.5518.6518.5318.5818.58709,686
Mar 27, 202518.3018.4518.2618.4018.401,152,386
Mar 26, 202518.1118.1818.0418.1018.10857,948
Mar 25, 202518.1018.1817.9818.0618.061,011,214
Mar 24, 202518.1718.2118.0418.1118.11681,560
Mar 21, 202518.1518.1817.9818.0718.07664,855
Mar 20, 202518.0518.1217.9918.0918.09510,538
Mar 19, 202518.1018.1817.8718.0318.031,175,585
Mar 18, 202518.1218.1517.9818.0418.041,589,386
Mar 17, 202517.9718.0817.8017.8717.871,452,765
Mar 14, 202518.0518.1217.8717.9417.941,420,248
Mar 13, 202517.9418.1817.9118.1218.12798,364
Mar 12, 202517.8417.9417.7317.8217.82718,449
Mar 11, 202517.7617.8817.7017.7717.77909,740
Mar 10, 202517.6517.7717.5617.6717.671,089,330
Mar 7, 202517.6417.7217.5517.6517.65498,749
Mar 6, 202517.6017.6917.3717.5717.571,683,642
Mar 5, 202517.7517.8417.5917.6317.63300,902
Feb 28, 202517.5517.6517.3417.5917.59881,661
Feb 27, 202517.6417.7017.4817.5517.55690,999
Feb 26, 202517.5617.7917.4817.7617.76878,763
Feb 25, 202517.9017.9017.4417.5617.561,141,503
Feb 24, 202517.6817.8917.6017.8517.85378,285
Feb 21, 202517.6117.6917.4817.6317.631,136,404
Feb 20, 202517.6117.6917.5017.5517.551,407,991
Feb 19, 202517.5617.6217.4417.6117.61618,282
Feb 18, 202517.4317.5817.4017.4817.481,233,165
Feb 17, 202517.2317.5117.2217.4017.40691,791
Feb 14, 202517.6717.6717.1817.2317.231,844,925
Feb 13, 202517.6017.7317.5617.6917.691,218,118
Feb 12, 202517.4917.5517.3317.5117.511,349,166
Feb 11, 202517.6217.6417.4917.5117.512,382,565
Feb 10, 202517.5717.6817.5217.6217.621,104,038
Feb 7, 202517.2917.4617.2417.4217.421,920,751
Feb 6, 202517.4117.5217.1617.2517.252,491,536
Feb 5, 202517.3517.5017.3217.4117.41914,433
Feb 4, 202517.1917.2717.0817.1717.171,917,912
Feb 3, 202517.1717.5317.1417.1617.162,461,528
Jan 31, 202517.2217.2617.0517.1617.16491,263
Jan 30, 202517.1717.2417.1017.2217.22953,268
Jan 29, 202516.9617.0016.8116.9316.93705,105
Jan 28, 202517.0517.0616.9117.0017.00784,445
Jan 27, 202517.2517.2516.8816.9716.972,280,657
Jan 24, 202517.1717.2617.0817.1917.19508,563
Jan 23, 202517.1617.1917.0017.0817.08705,513
Jan 22, 202517.3517.3917.1017.1717.17722,456
Jan 21, 202517.2617.3617.2017.3217.32806,462
Jan 20, 202517.2117.2917.0717.2017.20341,304
Jan 17, 202517.2117.3217.1517.2017.201,240,457
Jan 16, 202517.0717.3017.0017.2217.22588,865
Jan 15, 202517.0017.1316.9417.0017.00717,270
Jan 14, 202517.0617.0816.9216.9916.99706,997
Jan 13, 202517.1217.2016.9717.0217.02506,321
Jan 10, 202517.1117.3216.9817.2417.241,188,183
Jan 9, 202517.1517.2017.0217.0217.02274,486
Jan 8, 202517.0017.1716.9817.0717.07560,980
Jan 7, 202516.9617.0316.8116.9416.941,045,405
Jan 6, 202517.0017.0716.8216.9016.90977,288
Jan 3, 202517.2117.2117.0417.1117.11674,926
Jan 2, 202517.1517.2417.0517.1417.14750,161
Dec 30, 202416.9917.0516.8316.8916.89572,858
Dec 27, 202417.0617.1116.9716.9916.99553,453
Dec 26, 202417.0217.1416.9117.0717.07632,751
Dec 23, 202416.8116.9816.8116.9616.961,078,058
Dec 20, 202416.7116.8316.5516.7316.73794,493
Dec 19, 202417.1417.2716.6116.7216.721,122,587
Dec 18, 202417.0017.2416.9917.0417.041,793,457
Dec 17, 202417.0517.2216.8716.9516.951,139,750
Dec 16, 202416.8317.1016.8317.0517.051,642,225
Dec 13, 202416.9116.9816.7716.8016.80899,347
Dec 12, 202416.8117.0516.6916.8316.83821,435
Dec 11, 202417.1617.3016.9617.0017.001,224,935
Dec 10, 202416.9617.1616.9617.0917.09704,665
Dec 9, 202416.8817.0716.7816.9616.961,043,002
Dec 6, 202416.6216.8916.5016.8216.821,151,947
Dec 5, 202416.6316.7216.4616.5716.57650,932
Dec 4, 202416.7516.8916.7516.7816.78492,955
Dec 3, 202416.8516.9516.7516.7616.76414,156
Dec 2, 202416.6216.8916.6216.7916.79774,520
Nov 29, 202416.7617.0616.5816.6716.67803,747
Nov 28, 202416.4116.5516.3216.5516.55425,683
Nov 27, 202416.1616.4416.1016.4016.403,277,786
Nov 26, 202416.0016.1115.9416.0516.05583,662
Nov 25, 202416.3616.3815.9115.9815.981,424,835
Nov 22, 202416.4216.5616.4016.4816.481,394,135
Nov 21, 202416.2516.3616.2216.3016.301,365,116
Nov 19, 202415.9216.0615.8715.9615.961,260,850
Nov 18, 202415.6315.8415.6315.7615.76534,444
Nov 14, 202415.5515.6515.4115.6115.611,737,566
Nov 13, 202415.6915.8515.6515.6715.67865,450
Nov 12, 202415.7815.8115.6115.6715.672,830,624
Nov 11, 202416.1316.1515.7715.8215.821,804,635
Nov 8, 202416.1916.3816.1216.1316.131,378,327
Nov 7, 202415.9116.2315.8416.1516.151,166,243
Nov 6, 202416.2116.3315.8315.8315.833,323,070
Nov 5, 202416.6316.7016.5016.5516.551,447,241
Nov 4, 202416.7616.7916.5316.6216.621,652,645
Nov 1, 202416.7116.8916.7116.8316.831,517,746
Oct 31, 202416.8316.8516.5416.6716.671,003,114
Oct 30, 202416.8316.9116.7916.8616.861,337,419
Oct 29, 202416.5016.8016.4916.7716.771,399,203
Oct 28, 202416.4216.4716.3416.4216.421,078,290
Oct 25, 202416.3416.4616.2616.4316.431,248,155
Oct 24, 202416.3916.4816.2316.2716.27838,768
Oct 23, 202416.5016.5016.2016.2416.241,160,771
Oct 22, 202416.3716.5116.3116.4416.441,689,364
Oct 21, 202416.4616.5216.2516.2516.251,175,397
Oct 18, 202416.1316.3116.0416.2616.261,138,369
Oct 17, 202416.0016.0815.9316.0016.00765,551
Oct 16, 202415.9416.0815.7915.9015.90945,016
Oct 15, 202415.6815.8515.5615.7915.79897,881
Oct 14, 202415.7215.7415.4815.5615.561,475,002
Oct 11, 202415.5015.7815.4615.6415.64976,599
Oct 10, 202415.3715.4615.3115.4315.43801,421
Oct 9, 202415.2215.3215.2015.3115.311,018,565
Oct 8, 202415.2715.3115.1315.2215.22420,167
Oct 7, 202415.1415.2715.1215.2215.22370,069
Oct 4, 202415.3715.3815.1515.2015.201,002,235
Oct 3, 202415.2415.3515.2115.3315.331,097,902
Oct 2, 202415.1715.2215.0915.1915.19842,516
Oct 1, 202415.1515.3915.1215.2515.251,580,226
Sep 30, 202415.0615.1215.0115.0515.05502,892
Sep 27, 202415.2615.3415.0815.1315.13731,228
Sep 26, 202415.3515.3615.1715.2715.27798,794
Sep 25, 202415.2915.4215.2315.2915.29691,508
Sep 24, 202415.1715.2615.0415.2515.251,016,156
Sep 23, 202415.3015.3815.2115.2415.241,076,928
Sep 20, 202414.8915.2514.8915.2015.201,924,901
Sep 19, 202414.7414.7614.5814.7614.76726,870
Sep 18, 202414.9014.9114.6114.6114.611,086,602
Sep 17, 202414.9414.9614.7614.8114.81986,404
Sep 16, 202415.1315.1614.9114.9414.94813,170
Sep 13, 202415.1815.2415.0215.1115.111,242,282
Sep 12, 202414.9515.2014.9215.1015.10932,558
Sep 11, 202414.9414.9714.8014.9214.92549,008
Sep 10, 202414.7014.9814.7014.9414.94526,768
Sep 9, 202414.7314.8214.6414.6814.68760,401
Sep 6, 202414.7414.7714.5914.6814.68424,147
Sep 5, 202414.9114.9114.6914.7314.731,209,136
Sep 4, 202414.7814.8214.6814.7814.78538,614
Sep 3, 202414.8114.8214.6214.7714.771,164,969
Sep 2, 202414.9115.0514.8614.9014.90328,292
Aug 30, 202414.9815.1114.7614.8214.82660,678
Aug 29, 202414.7314.9814.7014.9414.941,517,769
Aug 28, 202414.5914.6714.5214.6214.62558,665
Aug 27, 202414.5214.6214.4914.6214.62361,349
Aug 26, 202414.5114.5914.4714.5514.55423,541
Aug 23, 202414.5914.6314.4414.4614.46838,613
Aug 22, 202414.5514.6014.3814.5514.551,042,995
Aug 21, 202414.4514.5414.3414.4814.48479,117
Aug 20, 202414.4214.5414.3914.4714.471,112,139
Aug 19, 202414.3814.3814.1614.2514.25980,563
Aug 16, 202414.1914.4414.1914.4314.43997,181
Aug 15, 202414.0614.2013.9714.1514.15496,484
Aug 14, 202414.1314.1813.9614.0514.05891,782
Aug 13, 202414.2514.3014.1314.1314.13383,841
Aug 12, 202414.1414.3314.0914.2814.281,062,556
Aug 9, 202414.1314.1314.0214.0814.08731,583
Aug 8, 202414.2614.3014.1414.2014.20659,292
Aug 7, 202414.2114.2514.0814.1014.10510,331
Aug 6, 202414.2914.3114.1214.2114.211,131,964
Aug 5, 202414.4914.6514.3614.5214.521,182,136
Aug 2, 202414.8914.9214.5214.6314.631,189,483
Aug 1, 202414.6614.7514.4814.7514.75821,028
Jul 31, 202414.3614.5814.3314.5614.56406,708
Jul 30, 202414.1814.2914.1514.2214.22296,290
Jul 29, 202414.2214.2514.0714.0914.09377,474
Jul 26, 202414.1214.2214.0814.1814.18288,733
Jul 25, 202414.1014.1013.9514.0614.06602,170
Jul 24, 202414.3014.4014.2414.2514.25520,727
Jul 23, 202414.1214.2014.0514.1314.13461,911
Jul 22, 202414.1314.1313.9014.0514.05645,297
Jul 19, 202414.0814.1613.9614.1314.13480,131
Jul 18, 202414.2914.4214.2914.3214.32594,250
Jul 17, 202414.2014.2914.1014.1614.16417,887
Jul 16, 202413.9314.1413.8214.1014.10523,027
Jul 15, 202413.9013.9713.8513.8513.85447,302
Jul 12, 202413.7313.8813.7113.7713.77592,081
Jul 11, 202413.6113.8413.6113.8013.80486,627
Jul 10, 202413.4913.5513.4713.4913.49303,946
Jul 9, 202413.5613.5713.4213.4613.46335,166
Jul 8, 202413.7113.8013.4813.5813.58749,779
Jul 5, 202413.7513.8613.7013.7013.70977,500
Jul 4, 202413.7713.7813.6513.6613.66212,377
Jul 3, 202413.9113.9513.7513.8113.81727,804
Jul 2, 202413.8013.9513.7813.8613.86663,727
Jul 1, 202413.6613.8713.6113.8413.84485,449
Jun 28, 202413.4513.6913.4513.6513.65752,124
Jun 27, 202413.4213.5713.4213.4513.45741,491
Jun 26, 202413.3613.3713.2813.3213.32549,185
Jun 25, 202413.2313.3213.2313.2813.28385,374
Jun 24, 202413.2913.3013.1513.2113.211,028,300
Jun 21, 202413.5313.5313.2613.2913.29682,036
Jun 20, 202413.3913.5613.2813.5413.54768,101
Jun 19, 202413.3413.5413.2913.3613.36457,874
Jun 18, 202413.2413.3413.1613.3013.30447,433
Jun 17, 202413.1913.2713.1613.2113.21563,056
Jun 14, 202413.1013.2213.0813.1913.19472,059
Jun 13, 202413.2313.2412.9813.0013.00759,296
Jun 12, 202413.1013.2713.0813.2113.211,254,607
Jun 11, 202413.0413.0812.9813.0513.05306,521
Jun 10, 202412.9513.0712.9413.0113.01466,645
Jun 7, 202412.9912.9912.7912.8612.86918,460
Jun 6, 202413.1313.1413.0413.1013.101,303,058
Jun 5, 202413.0013.1312.9713.1313.13524,680
Jun 4, 202412.9312.9812.8012.9212.92626,513
Jun 3, 202412.8912.9712.8412.9312.93790,090
May 31, 202412.8412.9812.8212.8712.871,293,034
May 29, 202412.8012.8512.7812.8012.80566,960
May 28, 202412.8312.8312.7412.8012.80508,572
May 27, 202412.7412.9212.7412.8512.85320,688
May 24, 202412.6812.7412.6512.6912.69702,790
May 23, 202412.8012.8012.6512.6512.651,037,497
May 22, 202413.0613.0912.8812.9112.91560,044
May 21, 202413.0313.1012.9913.0613.06413,773
May 20, 202413.0013.1212.9713.0313.03694,041
May 17, 202412.8713.0212.8712.9812.98695,746
May 16, 202412.8612.8912.8012.8512.85985,670
May 15, 202412.8212.9612.7812.9112.91331,387
May 14, 202412.6412.7612.6412.7312.73649,936
May 13, 202412.7312.7312.6512.6812.68874,618
May 10, 202412.7412.8812.7412.8412.84994,301
May 9, 202412.5612.7012.5112.6612.661,308,599
May 8, 202412.4412.4412.3512.3612.36376,775
May 7, 202412.3712.3912.2812.3412.34911,681
May 6, 202412.4012.4712.3512.4012.40250,442
May 3, 202412.2912.3112.1412.3012.30443,751
May 2, 202412.4512.4512.2712.4012.40660,743
Apr 30, 202412.5312.5712.4612.5112.51897,997
Apr 29, 202412.5812.6212.5112.5612.56272,569
Apr 26, 202412.7112.7112.5612.6212.62314,887
Apr 25, 202412.6012.7712.6012.6712.67348,736
Apr 24, 202412.5512.7112.5512.5712.57255,472