Advertisement
Advertisement
U.S. markets close in 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Trend Etf Lbma Ouro Fundo Investimento Cotas De Fundo De Andice Investimento Exterior (GOLD11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
10.00+0.02 (+0.20%)
As of 04:32PM BRT. Market open.
Advertisement
Advertisement
Time Period:
Sep 21, 2022 - Sep 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20239.9410.009.9310.0010.00858,115
Sep 20, 20239.939.989.919.989.98748,446
Sep 19, 20239.889.949.889.939.93682,638
Sep 18, 20239.909.919.869.919.913,091,059
Sep 15, 20239.859.929.839.909.90425,853
Sep 14, 20239.889.899.819.859.853,406,679
Sep 13, 202310.0010.029.909.939.931,514,194
Sep 12, 20239.9810.039.9710.0110.01338,436
Sep 11, 202310.0910.099.989.999.99523,622
Sep 08, 202310.0710.2210.0710.0910.09952,034
Sep 06, 202310.1210.1510.0510.0910.091,168,584
Sep 05, 202310.0610.1410.0610.1110.111,256,566
Sep 04, 202310.1810.189.9810.0610.06461,714
Sep 01, 202310.0810.1310.0710.1310.13196,737
Aug 31, 20239.9910.179.9910.1410.141,159,960
Aug 30, 20239.9610.059.959.999.99503,063
Aug 29, 20239.929.969.859.949.94487,552
Aug 28, 20239.869.969.869.899.89807,685
Aug 25, 20239.869.919.829.869.86544,947
Aug 24, 20239.859.929.839.879.87550,726
Aug 23, 20239.939.959.849.849.84785,519
Aug 22, 20239.919.969.879.909.90551,320
Aug 21, 20239.9510.009.929.969.96476,119
Aug 18, 20239.9910.009.889.929.92565,397
Aug 17, 20239.9610.009.909.939.93351,718
Aug 16, 202310.0310.039.949.979.97412,655
Aug 15, 202310.0010.059.9510.0210.02950,975
Aug 14, 20239.9110.039.9110.0110.01607,159
Aug 11, 20239.919.949.889.919.91649,023
Aug 10, 20239.929.949.809.879.87765,332
Aug 09, 20239.9510.009.929.939.93231,969
Aug 08, 202310.0410.059.959.969.96408,168
Aug 07, 20239.9910.079.9810.0210.02682,822
Aug 04, 202310.0110.039.929.999.99761,279
Aug 03, 20239.8810.059.8810.0010.002,475,546
Aug 02, 20239.839.899.799.849.84824,842
Aug 01, 20239.839.879.809.849.84783,004
Jul 31, 20239.839.909.799.829.82781,021
Jul 28, 20239.779.839.729.809.80672,486
Jul 27, 20239.829.829.699.779.77967,515
Jul 26, 20239.889.889.829.869.86416,420
Jul 25, 20239.859.879.799.859.851,114,224
Jul 24, 20239.939.959.789.789.781,454,090
Jul 21, 20239.999.999.879.969.961,300,232
Jul 20, 20239.9910.049.969.999.99812,444
Jul 19, 202310.0310.079.9910.0310.03744,061
Jul 18, 20239.9810.089.9710.0610.06405,901
Jul 17, 20239.9210.019.919.949.941,110,750
Jul 14, 20239.919.979.909.919.91511,437
Jul 13, 20239.959.999.939.949.942,195,150
Jul 12, 20239.939.989.899.989.98630,619
Jul 11, 20239.9710.059.929.949.94540,663
Jul 10, 20239.859.959.809.959.95701,407
Jul 07, 20239.959.979.889.909.90696,037
Jul 06, 20239.839.989.839.959.951,006,656
Jul 05, 20239.859.899.819.819.811,585,132
Jul 04, 20239.779.799.729.729.72213,566
Jul 03, 20239.769.809.709.739.73229,012
Jun 30, 20239.769.799.719.769.76722,519
Jun 29, 20239.719.849.719.769.761,038,738
Jun 28, 20239.839.849.769.799.79504,237
Jun 27, 20239.699.749.679.729.72971,728
Jun 26, 20239.719.759.689.699.69847,583
Jun 23, 20239.719.809.689.719.71408,218
Jun 22, 20239.749.769.659.669.66824,478
Jun 21, 20239.839.859.739.759.751,710,494
Jun 20, 20239.899.919.799.819.811,663,330
Jun 19, 20239.989.989.899.929.92321,567
Jun 16, 202310.0010.059.959.969.96459,314
Jun 15, 20239.9010.009.879.959.95841,167
Jun 14, 202310.0010.069.909.909.90716,571
Jun 13, 202310.0810.109.9810.0010.00366,339
Jun 12, 202310.1210.1410.0510.0710.07694,601
Jun 09, 202310.1410.1810.1110.1110.11467,601
Jun 07, 202310.1910.2310.0910.1010.10562,513
Jun 06, 202310.2510.3110.1710.2010.20497,410
Jun 05, 202310.2110.2510.1710.2310.23674,041
Jun 02, 202310.4010.4210.2210.2210.221,460,499
Jun 01, 202310.5310.5610.4610.4810.48538,778
May 31, 202310.4710.6810.4610.5410.54818,755
May 30, 202310.3910.5110.3910.4610.46875,142
May 29, 202310.2810.4110.2510.3010.30238,820
May 26, 202310.3410.3810.2410.2810.28890,861
May 25, 202310.2410.3710.2410.3510.35895,100
May 24, 202310.4010.4010.2310.2710.27597,982
May 23, 202310.3610.4310.3110.3910.39698,261
May 22, 202310.4510.4510.3410.3810.38633,419
May 19, 202310.2910.5210.2910.4510.45851,549
May 18, 202310.3510.3710.2610.2910.291,235,852
May 17, 202310.4010.4310.3110.3610.361,560,707
May 16, 202310.4310.4610.3810.4010.401,359,427
May 15, 202310.4810.5510.4310.4310.431,053,536
May 12, 202310.5610.5610.4810.4810.481,201,184
May 11, 202310.7210.7210.5210.5210.521,365,035
May 10, 202310.7610.7610.6010.6510.651,810,815
May 09, 202310.7110.7910.6910.7410.741,182,574
May 08, 202310.6210.7510.6110.7010.701,151,885
May 05, 202310.6710.6710.5110.5710.572,189,697
May 04, 202310.7510.9610.7310.8310.831,067,655
May 03, 202310.7610.7910.6610.7610.76635,417
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement