Skip to main content
logo
Trend Etf Lbma Ouro Fundo Investimento Cotas De Fundo De Andice Investimento Exterior (BVMF:GOLD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.80
-0.14 (-0.50%)
At close: Mar 11, 2026

BVMF:GOLD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202627.9227.9627.6727.8427.84-0.36%835,327
Mar 10, 202627.9228.1627.7427.9427.940.79%1,477,752
Mar 9, 202627.9227.9227.5327.7227.72-1.42%1,737,934
Mar 6, 202627.9128.4027.8528.1228.121.22%1,849,052
Mar 5, 202628.2128.2227.6227.7827.78-0.75%2,592,492
Mar 4, 202628.1028.2927.7827.9927.99-0.04%2,444,279
Mar 3, 202628.3528.5527.6728.0028.00-2.44%3,624,002
Mar 2, 202629.2429.4028.5128.7028.702.10%3,236,839
Feb 27, 202627.9028.1527.8228.1128.111.04%1,116,246
Feb 26, 202627.6327.8327.5027.8227.821.09%1,228,660
Feb 25, 202627.7627.9527.5227.5227.52-0.76%1,397,381
Feb 24, 202627.9227.9227.4827.7327.73-1.63%1,551,371
Feb 23, 202627.7728.1927.6728.1928.192.55%1,332,412
Feb 20, 202627.2627.4927.0227.4927.491.14%1,883,972
Feb 19, 202627.2027.3027.0827.1827.180.07%1,777,256
Feb 18, 202627.1627.3027.0927.1627.16-0.69%1,781,188
Feb 13, 202626.9427.4426.9027.3527.352.47%1,522,272
Feb 12, 202627.3527.4426.4026.6926.69-2.91%2,731,243
Feb 11, 202627.4627.5127.1727.4927.491.03%1,949,051
Feb 10, 202627.3827.4527.1227.2127.21-0.98%2,159,896
Feb 9, 202627.2127.5027.0927.4827.482.08%2,277,627
Feb 6, 202626.8727.0126.6526.9226.921.93%2,607,186
Feb 5, 202626.5026.8826.3126.4126.41-2.15%3,039,141
Feb 4, 202627.4227.5526.5726.9926.990.04%3,096,753
Feb 3, 202626.7627.1426.5526.9826.985.80%4,890,188
Feb 2, 202626.3226.3225.2225.5025.50-3.99%7,082,608
Jan 30, 202627.7427.8025.7426.5626.56-8.95%10,478,060
Jan 29, 202630.0030.1427.8329.1729.170.03%7,023,153
Jan 28, 202628.4129.1928.3329.1629.164.18%3,360,165
Jan 27, 202627.9027.9927.5627.9927.990.61%3,157,125
Jan 26, 202627.9328.1027.5827.8227.821.35%3,079,270
Jan 23, 202627.2327.5127.1227.4527.451.33%1,933,265
Jan 22, 202626.8327.1526.3127.0927.091.27%2,234,618
Jan 21, 202627.1027.3226.3826.7526.750.38%3,484,161
Jan 20, 202626.5426.7526.4026.6526.652.11%2,658,773
Jan 19, 202625.9226.4925.8526.1026.101.71%1,359,780
Jan 16, 202625.8125.9125.5125.6625.66-0.50%1,413,384
Jan 15, 202625.9025.9725.7325.7925.79-0.88%1,958,074
Jan 14, 202625.9526.1325.7926.0226.021.28%1,342,775
Jan 13, 202625.8025.9725.6325.6925.69-0.12%1,678,012
Jan 12, 202625.6725.9025.6725.7225.722.14%1,149,156
Jan 9, 202625.1425.2425.0225.1825.180.20%1,434,983
Jan 8, 202624.8825.1424.7525.1325.130.48%1,115,303
Jan 7, 202625.1025.1424.9125.0125.01-0.68%1,118,745
Jan 6, 202625.1725.2325.0525.1825.180.48%1,300,355
Jan 5, 202625.0725.2524.9325.0625.062.29%2,223,824
Jan 2, 202625.0225.0524.3424.5024.50-1.09%2,018,374
Dec 30, 202525.3225.4524.7724.7724.77-1.63%944,120
Dec 29, 202525.9926.0225.0525.1825.18-3.86%1,788,895
Dec 26, 202526.1826.2826.0226.1926.191.04%1,145,233