Investo ETF Solactive Gold Spot Index Fundo De Indice (BVMF:GLDX11)
Brazil · Delayed Price · Currency is BRL 86.77
+0.82 (0.95%)
At close: Jul 31, 2025, 4:55 PM GMT-3
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.73 | 88.73 | 86.10 | 87.41 | - | 0.78% | 673 |
| Jul 31, 2025 | 87.13 | 87.54 | 86.57 | 86.73 | - | 0.91% | 859 |
| Jul 30, 2025 | 87.16 | 87.59 | 85.80 | 85.95 | - | -1.40% | 614 |
| Jul 29, 2025 | 87.46 | 88.00 | 86.93 | 87.17 | - | -0.14% | 1,476 |
| Jul 28, 2025 | 87.13 | 87.68 | 86.95 | 87.29 | - | -0.16% | 1,084 |
| Jul 25, 2025 | 87.54 | 87.56 | 86.78 | 87.43 | - | -0.18% | 943 |
| Jul 24, 2025 | 87.95 | 87.95 | 87.39 | 87.59 | - | -0.67% | 852 |
| Jul 23, 2025 | 89.99 | 89.99 | 86.78 | 88.18 | - | -2.01% | 9,413 |
| Jul 22, 2025 | 88.42 | 90.01 | 88.42 | 89.99 | - | 0.89% | 515 |
| Jul 21, 2025 | 88.09 | 89.20 | 88.09 | 89.20 | - | 1.26% | 24,714 |
| Jul 18, 2025 | 87.42 | 88.35 | 86.85 | 88.09 | - | 0.97% | 913 |
| Jul 17, 2025 | 86.80 | 87.50 | 86.80 | 87.24 | - | -0.48% | 964 |
| Jul 16, 2025 | 87.20 | 89.98 | 87.20 | 87.66 | - | 0.57% | 558 |
| Jul 15, 2025 | 88.69 | 88.69 | 87.12 | 87.16 | - | -0.95% | 18,894 |
| Jul 14, 2025 | 88.40 | 88.40 | 87.46 | 88.00 | - | 0.33% | 544 |
| Jul 11, 2025 | 86.93 | 88.99 | 86.93 | 87.71 | - | 1.04% | 675 |
| Jul 10, 2025 | 87.01 | 87.05 | 86.46 | 86.81 | - | 0.95% | 693 |
| Jul 9, 2025 | 84.76 | 86.00 | 84.28 | 85.99 | - | 1.45% | 888 |
| Jul 8, 2025 | 86.03 | 86.31 | 84.57 | 84.76 | - | -1.56% | 7,630 |
| Jul 7, 2025 | 84.20 | 88.60 | 84.20 | 86.10 | - | 1.02% | 42,693 |
| Jul 4, 2025 | 84.94 | 85.90 | 83.84 | 85.23 | - | 0.38% | 431 |
| Jul 3, 2025 | 85.40 | 85.80 | 83.51 | 84.91 | - | -0.94% | 798 |
| Jul 2, 2025 | 86.59 | 86.60 | 85.50 | 85.72 | - | -0.19% | 118 |
| Jul 1, 2025 | 85.93 | 86.40 | 84.77 | 85.88 | - | 1.33% | 866 |
| Jun 30, 2025 | 84.54 | 85.57 | 83.57 | 84.75 | - | 0.25% | 845 |
| Jun 27, 2025 | 85.08 | 85.08 | 83.70 | 84.54 | - | -2.07% | 652 |
| Jun 26, 2025 | 86.50 | 86.51 | 85.84 | 86.33 | - | -1.09% | 636 |
| Jun 25, 2025 | 86.62 | 88.06 | 86.40 | 87.28 | - | 0.72% | 835 |
| Jun 24, 2025 | 86.28 | 86.66 | 85.31 | 86.66 | - | -0.97% | 34,047 |
| Jun 23, 2025 | 87.69 | 88.68 | 87.43 | 87.51 | - | -0.21% | 2,337 |
| Jun 20, 2025 | 86.99 | 87.73 | 86.81 | 87.69 | - | 0.47% | 1,176 |
| Jun 18, 2025 | 88.07 | 88.34 | 87.26 | 87.28 | - | -0.51% | 1,513 |
| Jun 17, 2025 | 87.50 | 88.25 | 86.52 | 87.73 | - | 0.22% | 2,746 |
| Jun 16, 2025 | 89.51 | 89.51 | 87.54 | 87.54 | - | -2.40% | 3,110 |
| Jun 13, 2025 | 90.47 | 90.62 | 89.35 | 89.69 | - | 1.30% | 1,797 |
| Jun 12, 2025 | 88.98 | 88.98 | 87.37 | 88.54 | - | 1.36% | 535 |
| Jun 11, 2025 | 88.24 | 88.24 | 86.03 | 87.35 | - | -0.07% | 1,521 |
| Jun 10, 2025 | 87.39 | 87.67 | 87.03 | 87.41 | - | 0.16% | 1,387 |
| Jun 9, 2025 | 86.98 | 87.73 | 86.98 | 87.27 | - | 0.33% | 643 |
| Jun 6, 2025 | 88.39 | 88.49 | 86.86 | 86.98 | - | -1.60% | 1,133 |
| Jun 5, 2025 | 90.69 | 90.69 | 88.11 | 88.39 | - | -1.57% | 1,086 |
| Jun 4, 2025 | 89.20 | 90.34 | 88.98 | 89.80 | - | 0.77% | 14,992 |
| Jun 3, 2025 | 90.80 | 90.80 | 88.55 | 89.11 | - | -1.51% | 1,015 |
| Jun 2, 2025 | 89.56 | 90.86 | 89.47 | 90.48 | - | 1.66% | 922 |
| May 30, 2025 | 88.25 | 89.00 | 88.25 | 89.00 | - | 0.36% | 34,265 |
| May 29, 2025 | 88.10 | 88.96 | 88.10 | 88.68 | - | 0.15% | 170,424 |
| May 28, 2025 | 88.05 | 88.90 | 87.76 | 88.55 | - | 0.61% | 958 |
| May 27, 2025 | 87.90 | 88.27 | 86.16 | 88.01 | - | -2.20% | 1,622 |
| May 26, 2025 | 89.80 | 89.99 | 87.00 | 89.99 | - | 0.53% | 988 |
| May 23, 2025 | 89.25 | 90.41 | 89.25 | 89.52 | - | 1.92% | 961 |