Cotações Históricas GOLD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 17,80 | -0,12 | -0,67% | 17,85 | 17,93 | 17,70 | 14.208.652 |
20 Mai 2024 | 17,92 | 0,03 | 0,17% | 17,98 | 18,10 | 17,745 | 18.059.009 |
17 Mai 2024 | 17,89 | 0,37 | 2,11% | 17,82 | 17,89 | 17,635 | 21.067.829 |
16 Mai 2024 | 17,52 | 0,10 | 0,57% | 17,39 | 17,61 | 17,27 | 16.290.194 |
15 Mai 2024 | 17,42 | 0,27 | 1,57% | 17,34 | 17,57 | 17,04 | 19.899.624 |
14 Mai 2024 | 17,15 | 0,21 | 1,24% | 17,03 | 17,15 | 16,96 | 12.977.317 |
13 Mai 2024 | 16,94 | 0,01 | 0,06% | 16,92 | 17,135 | 16,80 | 12.687.656 |
10 Mai 2024 | 16,93 | -0,10 | -0,59% | 17,30 | 17,32 | 16,915 | 16.535.924 |
09 Mai 2024 | 17,03 | 0,31 | 1,85% | 16,80 | 17,14 | 16,80 | 18.748.829 |
08 Mai 2024 | 16,72 | -0,02 | -0,12% | 16,58 | 16,88 | 16,55 | 12.205.232 |
07 Mai 2024 | 16,74 | 0,07 | 0,42% | 16,61 | 16,76 | 16,531 | 12.730.068 |
06 Mai 2024 | 16,67 | 0,21 | 1,28% | 16,78 | 16,86 | 16,61 | 13.661.424 |
03 Mai 2024 | 16,46 | -0,09 | -0,54% | 16,63 | 16,63 | 16,325 | 16.786.520 |
02 Mai 2024 | 16,55 | 0,19 | 1,16% | 16,29 | 16,69 | 16,17 | 19.118.176 |
01 Mai 2024 | 16,36 | -0,28 | -1,68% | 16,82 | 16,89 | 16,22 | 35.337.316 |
30 Abr 2024 | 16,64 | -0,68 | -3,93% | 16,90 | 17,07 | 16,60 | 30.844.023 |
29 Abr 2024 | 17,32 | 0,23 | 1,35% | 17,20 | 17,45 | 16,93 | 19.203.322 |
26 Abr 2024 | 17,09 | 0,01 | 0,06% | 17,21 | 17,26 | 16,92 | 19.811.613 |
25 Abr 2024 | 17,08 | 0,56 | 3,39% | 16,54 | 17,24 | 16,43 | 42.742.229 |
24 Abr 2024 | 16,52 | -0,17 | -1,02% | 16,47 | 16,585 | 16,3645 | 25.850.593 |
23 Abr 2024 | 16,69 | 0,27 | 1,64% | 16,28 | 16,785 | 16,26 | 26.720.495 |
22 Abr 2024 | 16,42 | -0,68 | -3,98% | 16,33 | 16,745 | 16,30 | 26.769.733 |
19 Abr 2024 | 17,10 | 0,12 | 0,71% | 16,86 | 17,24 | 16,8227 | 25.650.908 |
18 Abr 2024 | 16,98 | 0,28 | 1,68% | 16,87 | 17,0317 | 16,685 | 18.600.815 |
17 Abr 2024 | 16,70 | 0,22 | 1,33% | 16,54 | 16,86 | 16,464 | 24.792.363 |
16 Abr 2024 | 16,48 | -0,89 | -5,12% | 16,77 | 16,81 | 16,10 | 49.657.682 |
15 Abr 2024 | 17,37 | -0,49 | -2,74% | 17,80 | 17,855 | 17,108 | 32.822.030 |
12 Abr 2024 | 17,86 | -0,18 | -1,00% | 18,42 | 18,95 | 17,72 | 49.911.735 |
11 Abr 2024 | 18,04 | 0,14 | 0,78% | 18,01 | 18,12 | 17,66 | 27.288.759 |
10 Abr 2024 | 17,90 | -0,11 | -0,61% | 17,68 | 18,00 | 17,51 | 31.301.054 |
09 Abr 2024 | 18,01 | 0,31 | 1,75% | 18,13 | 18,32 | 17,94 | 29.505.665 |
08 Abr 2024 | 17,70 | -0,16 | -0,90% | 18,02 | 18,12 | 17,48 | 27.529.266 |
05 Abr 2024 | 17,86 | 0,47 | 2,70% | 17,34 | 18,01 | 17,30 | 35.451.269 |
04 Abr 2024 | 17,39 | -0,03 | -0,17% | 17,37 | 17,53 | 17,235 | 29.333.986 |
03 Abr 2024 | 17,42 | 0,24 | 1,40% | 17,13 | 17,49 | 17,09 | 27.912.281 |
02 Abr 2024 | 17,18 | 0,32 | 1,90% | 16,95 | 17,21 | 16,81 | 34.427.054 |
01 Abr 2024 | 16,86 | 0,22 | 1,32% | 17,01 | 17,06 | 16,68 | 29.099.442 |
28 Mar 2024 | 16,64 | 0,43 | 2,65% | 16,45 | 16,70 | 16,26 | 29.322.061 |
27 Mar 2024 | 16,21 | 0,69 | 4,45% | 15,62 | 16,21 | 15,605 | 28.029.141 |
26 Mar 2024 | 15,52 | -0,05 | -0,32% | 15,75 | 15,80 | 15,52 | 16.444.023 |
25 Mar 2024 | 15,57 | 0,05 | 0,32% | 15,66 | 15,935 | 15,54 | 13.627.772 |
22 Mar 2024 | 15,52 | -0,29 | -1,83% | 15,71 | 15,8899 | 15,49 | 21.391.663 |
21 Mar 2024 | 15,81 | 0,13 | 0,83% | 16,00 | 16,25 | 15,80 | 26.783.017 |
20 Mar 2024 | 15,68 | 0,43 | 2,82% | 15,22 | 15,79 | 15,19 | 18.198.098 |
19 Mar 2024 | 15,25 | -0,38 | -2,43% | 15,52 | 15,575 | 15,23 | 20.040.636 |
18 Mar 2024 | 15,63 | -0,13 | -0,82% | 15,76 | 15,80 | 15,61 | 12.180.729 |
15 Mar 2024 | 15,76 | 0,00 | 0,00% | 15,71 | 15,83 | 15,61 | 20.404.569 |
14 Mar 2024 | 15,76 | -0,22 | -1,38% | 15,84 | 15,865 | 15,59 | 16.557.097 |
13 Mar 2024 | 15,98 | 0,34 | 2,17% | 15,66 | 16,03 | 15,63 | 19.894.710 |
12 Mar 2024 | 15,64 | -0,23 | -1,45% | 15,58 | 15,68 | 15,40 | 19.578.358 |
11 Mar 2024 | 15,87 | 0,11 | 0,70% | 15,77 | 15,92 | 15,74 | 25.513.516 |
08 Mar 2024 | 15,76 | -0,14 | -0,88% | 15,99 | 16,095 | 15,75 | 23.925.912 |
07 Mar 2024 | 15,90 | 0,19 | 1,21% | 15,99 | 16,05 | 15,84 | 22.760.537 |
06 Mar 2024 | 15,71 | 0,18 | 1,16% | 15,72 | 16,00 | 15,64 | 27.415.066 |
05 Mar 2024 | 15,53 | 0,07 | 0,45% | 15,74 | 15,82 | 15,53 | 29.175.604 |
04 Mar 2024 | 15,46 | 0,52 | 3,48% | 15,14 | 15,5187 | 15,045 | 34.677.025 |
01 Mar 2024 | 14,94 | 0,28 | 1,91% | 14,76 | 15,04 | 14,56 | 25.508.709 |
29 Fev 2024 | 14,66 | 0,33 | 2,30% | 14,67 | 14,80 | 14,61 | 19.059.322 |
28 Fev 2024 | 14,33 | -0,18 | -1,24% | 14,42 | 14,42 | 14,27 | 12.903.685 |
27 Fev 2024 | 14,51 | -0,14 | -0,96% | 14,71 | 14,71 | 14,51 | 15.922.232 |
26 Fev 2024 | 14,65 | -0,09 | -0,61% | 14,53 | 14,66 | 14,40 | 17.175.296 |
23 Fev 2024 | 14,74 | 0,35 | 2,43% | 14,44 | 14,76 | 14,37 | 20.988.545 |
22 Fev 2024 | 14,39 | -0,36 | -2,44% | 14,61 | 14,625 | 14,36 | 15.436.431 |