Skip to main content
logo
Investo ETF Solactive Gold Spot Index Fundo De Indice (BVMF:GLDX11)
Brazil flag Brazil · Delayed Price · Currency is BRL
112.41
-2.63 (-2.29%)
Last updated: Apr 2, 2026, 3:12 PM GMT-3

BVMF:GLDX11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026112.78113.11111.12112.89112.89-1.87%14,951
Apr 1, 2026113.85115.96113.85115.04115.041.05%17,443
Mar 31, 2026111.80113.84111.80113.84113.842.59%28,848
Mar 30, 2026111.86111.99110.61110.97110.970.17%6,423
Mar 27, 2026108.40111.31108.10110.78110.783.20%5,288
Mar 26, 2026109.00109.45107.24107.34107.34-3.09%5,656
Mar 25, 2026111.60111.96110.20110.76110.762.57%12,171
Mar 24, 2026107.61109.12107.25107.99107.990.03%60,856
Mar 23, 2026110.12110.21107.00107.96107.96-3.51%33,950
Mar 20, 2026114.06114.99111.63111.89111.89-1.37%28,023
Mar 19, 2026115.50115.99111.91113.44113.44-4.56%16,702
Mar 18, 2026120.04120.04118.05118.86118.86-2.31%4,161
Mar 17, 2026122.98122.98121.30121.67121.67-0.88%2,952
Mar 16, 2026124.00124.15122.70122.75122.75-1.75%2,971
Mar 13, 2026124.57125.57123.58124.94124.940.01%3,885
Mar 12, 2026125.79125.83124.21124.93124.93-0.22%2,742
Mar 11, 2026127.73127.73123.93125.20125.20-0.33%5,911
Mar 10, 2026125.00126.60124.42125.62125.621.04%7,585
Mar 9, 2026126.42126.43122.62124.33124.33-1.65%10,536
Mar 6, 2026125.91128.01125.51126.42126.421.01%3,897
Mar 5, 2026126.20128.52124.20125.15125.15-0.52%14,183
Mar 4, 2026127.00129.24124.87125.81125.81-0.05%7,297
Mar 3, 2026127.54128.35124.62125.87125.87-2.73%30,077
Mar 2, 2026131.50132.79128.05129.40129.402.34%10,101
Feb 27, 2026125.64127.01125.60126.44126.441.11%3,177
Feb 26, 2026125.14125.20123.71125.05125.050.91%9,438
Feb 25, 2026125.28125.74123.92123.92123.92-0.62%3,913
Feb 24, 2026125.69125.69123.60124.69124.69-1.63%3,510
Feb 23, 2026124.42126.76124.42126.76126.762.63%2,617
Feb 20, 2026122.98123.65121.52123.51123.511.09%4,606
Feb 19, 2026122.71122.75121.29122.18122.18-0.14%3,734
Feb 18, 2026122.00122.75121.72122.35122.35-0.68%1,906
Feb 13, 2026121.19124.40120.43123.19123.192.67%4,014
Feb 12, 2026123.00123.44118.99119.99119.99-2.93%18,275
Feb 11, 2026123.53123.78121.91123.61123.610.89%24,500
Feb 10, 2026123.41123.41122.02122.52122.52-0.89%7,317
Feb 9, 2026122.39123.64121.59123.62123.622.02%6,680
Feb 6, 2026119.10121.50119.10121.17121.171.99%7,101
Feb 5, 2026119.71120.95118.44118.80118.80-2.18%6,874
Feb 4, 2026124.06124.49119.47121.45121.450.10%21,899
Feb 3, 2026120.24122.15120.00121.33121.335.72%31,049
Feb 2, 2026116.39118.80113.44114.76114.76-4.00%20,296
Jan 30, 2026124.51126.70115.32119.54119.54-8.83%20,363
Jan 29, 2026133.21136.05125.43131.12131.120.08%13,932
Jan 28, 2026128.29131.23127.73131.02131.024.14%4,685
Jan 27, 2026125.39127.00123.93125.81125.810.46%16,194
Jan 26, 2026125.10126.82124.04125.23125.231.43%5,766
Jan 23, 2026122.22124.23122.00123.46123.461.31%12,044
Jan 22, 2026120.79122.00119.16121.86121.861.33%3,624
Jan 21, 2026121.62123.11118.66120.26120.260.31%29,296