It Now Gold Brl Fundo De Indice Responsabilidade Limitada (BVMF:GLDI11)
Brazil · Delayed Price · Currency is BRL 57.05
-0.07 (-0.12%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:GLDI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 57.12 | 57.79 | 56.89 | 57.05 | 57.05 | -0.12% | 15,141 |
| Sep 21, 2026 | 57.93 | 57.93 | 56.92 | 57.12 | 57.12 | -0.78% | 389 |
| Sep 18, 2026 | 57.94 | 57.95 | 57.29 | 57.57 | 57.57 | 0.82% | 97 |
| Sep 17, 2026 | 57.30 | 57.57 | 57.10 | 57.10 | 57.10 | 2.51% | 2,357 |
| Sep 16, 2026 | 56.92 | 57.30 | 55.65 | 55.70 | 55.70 | -0.89% | 7,225 |
| Sep 15, 2026 | 56.76 | 56.76 | 56.20 | 56.20 | 56.20 | -0.12% | 231 |
| Sep 14, 2026 | 56.49 | 56.70 | 55.60 | 56.27 | 56.27 | -1.64% | 3,355 |
| Sep 11, 2026 | 56.62 | 57.74 | 56.62 | 57.21 | 57.21 | 0.72% | 586 |
| Sep 10, 2026 | 57.62 | 57.62 | 56.78 | 56.80 | 56.80 | -1.54% | 275 |
| Sep 9, 2026 | 57.30 | 58.08 | 56.84 | 57.69 | 57.69 | 0.98% | 1,170 |
| Sep 8, 2026 | 58.10 | 59.29 | 55.27 | 57.13 | 57.13 | -1.67% | 29,988 |
| Sep 4, 2026 | 57.60 | 58.30 | 57.40 | 58.10 | 58.10 | -0.22% | 1,650 |
| Sep 3, 2026 | 58.69 | 59.33 | 58.06 | 58.23 | 58.23 | 1.52% | 28,408 |
| Sep 2, 2026 | 56.74 | 57.63 | 56.74 | 57.36 | 57.36 | 1.24% | 11,553 |
| Sep 1, 2026 | 57.59 | 57.59 | 56.02 | 56.66 | 56.66 | -2.71% | 2,106 |
| Aug 31, 2026 | 58.20 | 58.24 | 57.91 | 58.24 | 58.24 | 0.07% | 1,514 |
| Aug 28, 2026 | 60.96 | 60.96 | 57.79 | 58.20 | 58.20 | -3.56% | 11,099 |
| Aug 27, 2026 | 60.46 | 60.47 | 59.90 | 60.35 | 60.35 | -0.18% | 11,372 |
| Aug 26, 2026 | 60.94 | 60.95 | 60.00 | 60.46 | 60.46 | -0.95% | 13,006 |
| Aug 25, 2026 | 61.60 | 61.60 | 60.23 | 61.04 | 61.04 | -0.57% | 3,274 |
| Aug 24, 2026 | 60.36 | 62.72 | 60.36 | 61.39 | 61.39 | 1.71% | 27,693 |
| Aug 21, 2026 | 59.99 | 60.99 | 59.81 | 60.36 | 60.36 | 2.11% | 13,768 |
| Aug 20, 2026 | 59.56 | 59.56 | 58.25 | 59.11 | 59.11 | 0.17% | 6,606 |
| Aug 19, 2026 | 57.18 | 59.01 | 57.18 | 59.01 | 59.01 | 3.98% | 38,982 |
| Aug 18, 2026 | 57.28 | 57.71 | 56.69 | 56.75 | 56.75 | -2.39% | 12,179 |
| Aug 17, 2026 | 57.74 | 58.14 | 57.09 | 58.14 | 58.14 | 1.71% | 25,943 |
| Aug 14, 2026 | 57.20 | 57.62 | 56.75 | 57.16 | 57.16 | 0.72% | 29,045 |
| Aug 13, 2026 | 57.93 | 57.93 | 56.43 | 56.75 | 56.75 | -1.37% | 23,665 |
| Aug 12, 2026 | 58.20 | 58.20 | 57.16 | 57.54 | 57.54 | -0.79% | 37,570 |
| Aug 11, 2026 | 57.23 | 58.00 | 56.81 | 58.00 | 58.00 | 1.20% | 19,598 |
| Aug 10, 2026 | 56.51 | 57.32 | 56.15 | 57.31 | 57.31 | 0.05% | 48,624 |
| Aug 7, 2026 | 56.58 | 57.50 | 55.50 | 57.28 | 57.28 | 3.49% | 11,766 |
| Aug 6, 2026 | 55.90 | 55.90 | 54.77 | 55.35 | 55.35 | - | 18,863 |
| Aug 5, 2026 | 55.16 | 55.56 | 54.38 | 55.35 | 55.35 | 3.87% | 34,902 |
| Aug 4, 2026 | 53.21 | 53.61 | 53.00 | 53.29 | 53.29 | 1.16% | 6,188 |
| Aug 3, 2026 | 52.52 | 53.07 | 52.17 | 52.68 | 52.68 | 0.02% | 8,966 |
| Jul 31, 2026 | 53.17 | 53.17 | 52.62 | 52.67 | 52.67 | -1.77% | 574 |
| Jul 30, 2026 | 52.72 | 54.09 | 52.72 | 53.62 | 53.62 | 0.47% | 31,647 |
| Jul 29, 2026 | 52.87 | 53.41 | 52.16 | 53.37 | 53.37 | 1.81% | 3,091 |
| Jul 28, 2026 | 52.95 | 52.95 | 52.26 | 52.42 | 52.42 | -1.34% | 556 |
| Jul 27, 2026 | 53.33 | 53.70 | 53.00 | 53.13 | 53.13 | 0.63% | 15,198 |
| Jul 24, 2026 | 52.99 | 52.99 | 52.72 | 52.80 | 52.80 | 0.30% | 3,556 |
| Jul 23, 2026 | 53.00 | 53.58 | 52.58 | 52.64 | 52.64 | -2.01% | 36,392 |
| Jul 22, 2026 | 53.70 | 54.07 | 53.70 | 53.72 | 53.72 | 1.21% | 1,049 |
| Jul 21, 2026 | 53.00 | 53.71 | 52.61 | 53.08 | 53.08 | 1.92% | 996 |
| Jul 20, 2026 | 52.06 | 53.82 | 51.38 | 52.08 | 52.08 | 0.04% | 29,258 |
| Jul 17, 2026 | 52.51 | 52.51 | 51.56 | 52.06 | 52.06 | 0.68% | 460 |
| Jul 16, 2026 | 52.20 | 52.20 | 51.67 | 51.71 | 51.71 | -1.73% | 24,031 |
| Jul 15, 2026 | 53.10 | 53.10 | 52.32 | 52.62 | 52.62 | 0.06% | 4,725 |
| Jul 14, 2026 | 52.96 | 53.04 | 52.52 | 52.59 | 52.59 | 1.43% | 2,228 |