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
23.10
+0.10 (0.43%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:GOLD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.0123.1622.9523.1023.100.43%637,218
Sep 21, 202623.2123.2522.9923.0023.00-1.67%1,038,589
Sep 18, 202623.2823.4923.2523.3923.391.17%794,708
Sep 17, 202623.2223.4523.1223.1223.121.18%811,320
Sep 16, 202623.2023.3422.7122.8522.85-0.39%1,245,295
Sep 15, 202622.9023.0722.8622.9422.94-0.04%2,648,747
Sep 14, 202622.9423.0922.8922.9522.95-0.91%724,722
Sep 11, 202623.0623.2223.0023.1623.161.27%882,767
Sep 10, 202623.2023.3622.8322.8722.87-1.85%1,021,213
Sep 9, 202623.1923.4623.1923.3023.301.39%962,451
Sep 8, 202623.4123.4722.9822.9822.98-2.87%1,223,592
Sep 4, 202623.3123.6823.2723.6623.66-0.08%1,503,498
Sep 3, 202623.6323.9223.6023.6823.681.89%1,355,229
Sep 2, 202623.2123.4323.0923.2423.240.48%806,195
Sep 1, 202623.6823.6823.1323.1323.13-3.54%2,083,186
Aug 31, 202623.9023.9823.7223.9823.98-0.46%719,416
Aug 28, 202624.7524.9124.0024.0924.09-2.55%1,256,812
Aug 27, 202624.5424.8024.4724.7224.720.57%444,019
Aug 26, 202624.8424.8524.5824.5824.58-1.44%1,029,660
Aug 25, 202624.8324.9724.6424.9424.940.44%798,216
Aug 24, 202625.0025.1924.7624.8324.830.57%2,047,790
Aug 21, 202624.6524.7824.5824.6924.691.23%1,207,310
Aug 20, 202624.2024.4724.0824.3924.390.37%653,116
Aug 19, 202623.7724.3023.6524.3024.303.27%1,063,521
Aug 18, 202623.7723.8523.5023.5323.53-1.55%866,909
Aug 17, 202623.8523.9023.6823.9023.900.76%1,619,319
Aug 14, 202623.4823.9723.4823.7223.721.07%835,728
Aug 13, 202623.6823.6823.4123.4723.47-1.26%796,891
Aug 12, 202623.6423.8523.5723.7723.771.41%1,110,117
Aug 11, 202623.3523.5323.3123.4423.440.56%882,091
Aug 10, 202622.9323.3722.8723.3123.311.52%1,681,742
Aug 7, 202622.9523.1022.8722.9622.962.04%1,205,014
Aug 6, 202622.5822.6322.4122.5022.50-0.57%504,227
Aug 5, 202622.2322.7122.2222.6322.634.05%3,702,586
Aug 4, 202621.5121.8021.4721.7521.751.49%1,007,958
Aug 3, 202621.2821.4321.1921.4321.430.33%935,900
Jul 31, 202621.4821.4821.3021.3621.36-1.29%582,573
Jul 30, 202621.5021.6721.5021.6421.640.51%476,179
Jul 29, 202621.3921.7321.2221.5321.530.70%778,298
Jul 28, 202621.5321.5321.3621.3821.38-1.57%820,805
Jul 27, 202621.5521.7421.5421.7221.721.64%1,275,930
Jul 24, 202621.3621.4521.2521.3721.370.05%392,688
Jul 23, 202621.4521.4921.3321.3621.36-1.57%825,717
Jul 22, 202621.6821.9021.6821.7021.700.65%889,451
Jul 21, 202621.3521.5621.3021.5621.561.70%1,942,385
Jul 20, 202621.3021.3221.1221.2021.20-0.47%1,170,193
Jul 17, 202621.0921.3521.0521.3021.301.28%819,252
Jul 16, 202621.1221.2521.0121.0321.03-1.59%1,111,827
Jul 15, 202621.3621.5221.2521.3721.37-0.23%543,973
Jul 14, 202621.5021.6021.3421.4221.420.23%819,978