Trend Etf Lbma Ouro Fundo Investimento Cotas De Fundo De Andice Investimento Exterior (BVMF:GOLD11)
Brazil · Delayed Price · Currency is BRL 19.24
+0.20 (1.05%)
Last updated: Jul 31, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.30 | 19.47 | 19.28 | 19.47 | - | 1.20% | 1,565,604 |
| Jul 31, 2025 | 19.32 | 19.42 | 19.19 | 19.24 | - | 1.05% | 1,608,163 |
| Jul 30, 2025 | 19.41 | 19.42 | 19.04 | 19.04 | - | -1.65% | 1,602,239 |
| Jul 29, 2025 | 19.42 | 19.47 | 19.31 | 19.36 | - | - | 1,568,261 |
| Jul 28, 2025 | 19.37 | 19.47 | 19.31 | 19.36 | - | -0.10% | 961,604 |
| Jul 25, 2025 | 19.35 | 19.46 | 19.29 | 19.38 | - | -0.26% | 1,127,276 |
| Jul 24, 2025 | 19.42 | 19.53 | 19.35 | 19.43 | - | -0.66% | 853,306 |
| Jul 23, 2025 | 19.95 | 19.98 | 19.55 | 19.56 | - | -2.00% | 1,662,508 |
| Jul 22, 2025 | 19.83 | 19.98 | 19.81 | 19.96 | - | 0.96% | 950,458 |
| Jul 21, 2025 | 19.65 | 19.81 | 19.64 | 19.77 | - | 1.13% | 1,252,477 |
| Jul 18, 2025 | 19.49 | 19.60 | 19.35 | 19.55 | - | 0.98% | 970,077 |
| Jul 17, 2025 | 19.36 | 19.45 | 19.33 | 19.36 | - | -0.51% | 689,749 |
| Jul 16, 2025 | 19.36 | 19.62 | 19.36 | 19.46 | - | 0.46% | 743,006 |
| Jul 15, 2025 | 19.50 | 19.51 | 19.32 | 19.37 | - | -0.77% | 627,113 |
| Jul 14, 2025 | 19.49 | 19.58 | 19.42 | 19.52 | - | 0.21% | 1,054,020 |
| Jul 11, 2025 | 19.44 | 19.63 | 19.40 | 19.48 | - | 1.25% | 1,139,299 |
| Jul 10, 2025 | 19.35 | 19.35 | 19.14 | 19.24 | - | 0.79% | 883,397 |
| Jul 9, 2025 | 18.80 | 19.09 | 18.77 | 19.09 | - | 1.76% | 813,203 |
| Jul 8, 2025 | 19.09 | 19.09 | 18.76 | 18.76 | - | -1.83% | 1,164,169 |
| Jul 7, 2025 | 18.90 | 19.14 | 18.84 | 19.11 | - | 1.06% | 2,026,813 |
| Jul 4, 2025 | 18.90 | 18.92 | 18.78 | 18.91 | - | 0.37% | 240,507 |
| Jul 3, 2025 | 18.92 | 18.94 | 18.79 | 18.84 | - | -1.05% | 351,936 |
| Jul 2, 2025 | 19.05 | 19.14 | 18.95 | 19.04 | - | - | 1,149,801 |
| Jul 1, 2025 | 19.00 | 19.10 | 18.93 | 19.04 | - | 1.44% | 846,706 |
| Jun 30, 2025 | 18.79 | 18.85 | 18.66 | 18.77 | - | 0.21% | 1,155,305 |
| Jun 27, 2025 | 18.85 | 18.87 | 18.63 | 18.73 | - | -2.24% | 1,262,808 |
| Jun 26, 2025 | 19.23 | 19.28 | 19.07 | 19.16 | - | -1.03% | 1,262,223 |
| Jun 25, 2025 | 19.20 | 19.38 | 19.20 | 19.36 | - | 0.83% | 1,458,917 |
| Jun 24, 2025 | 19.16 | 19.20 | 18.92 | 19.20 | - | -1.08% | 2,002,252 |
| Jun 23, 2025 | 19.48 | 19.60 | 19.41 | 19.41 | - | -0.05% | 1,090,280 |
| Jun 20, 2025 | 19.30 | 19.48 | 19.22 | 19.42 | - | 0.31% | 690,134 |
| Jun 18, 2025 | 19.53 | 19.53 | 19.35 | 19.36 | - | -0.56% | 808,392 |
| Jun 17, 2025 | 19.46 | 19.57 | 19.33 | 19.47 | - | 0.36% | 2,153,473 |
| Jun 16, 2025 | 19.78 | 19.81 | 19.40 | 19.40 | - | -2.37% | 1,847,149 |
| Jun 13, 2025 | 20.08 | 20.13 | 19.82 | 19.87 | - | 1.27% | 1,762,347 |
| Jun 12, 2025 | 19.58 | 19.71 | 19.54 | 19.62 | - | 1.19% | 873,389 |
| Jun 11, 2025 | 19.42 | 19.45 | 19.22 | 19.39 | - | 0.05% | 983,369 |
| Jun 10, 2025 | 19.35 | 19.47 | 19.28 | 19.38 | - | 0.16% | 1,009,059 |
| Jun 9, 2025 | 19.36 | 19.50 | 19.33 | 19.35 | - | 0.31% | 655,472 |
| Jun 6, 2025 | 19.61 | 19.69 | 19.29 | 19.29 | - | -1.63% | 1,076,716 |
| Jun 5, 2025 | 19.87 | 19.92 | 19.55 | 19.61 | - | -1.56% | 1,285,304 |
| Jun 4, 2025 | 19.80 | 19.99 | 19.74 | 19.92 | - | 0.66% | 734,221 |
| Jun 3, 2025 | 20.00 | 20.00 | 19.73 | 19.79 | - | -1.40% | 1,685,900 |
| Jun 2, 2025 | 19.90 | 20.12 | 19.84 | 20.07 | - | 1.83% | 2,398,645 |
| May 30, 2025 | 19.65 | 19.77 | 19.56 | 19.71 | - | 0.20% | 1,964,674 |
| May 29, 2025 | 19.69 | 19.69 | 19.54 | 19.67 | - | 0.20% | 810,609 |
| May 28, 2025 | 19.64 | 19.71 | 19.58 | 19.63 | - | 0.62% | 1,941,727 |
| May 27, 2025 | 19.54 | 19.63 | 19.41 | 19.51 | - | -2.21% | 1,900,603 |
| May 26, 2025 | 19.75 | 19.95 | 19.57 | 19.95 | - | 0.61% | 448,458 |
| May 23, 2025 | 19.95 | 20.12 | 19.83 | 19.83 | - | 1.74% | 1,292,243 |