InvestB3
← InícioComparar

GOLX11

TREND OURO H

R$ 52,77
-0,81% no dia

No mês

+0,36%

No ano

+5,12%

12 meses

—

Desde 12/2025

+2,25%

Histórico diário a partir de 22/12/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (175)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 52,20R$ 51,77R$ 52,82R$ 52,77-0,81%312.071
03/09/2026R$ 53,18R$ 52,93R$ 53,78R$ 53,20+2,05%125.774
02/09/2026R$ 51,90R$ 51,43R$ 52,28R$ 52,13+1,46%76.076
01/09/2026R$ 52,26R$ 50,98R$ 52,26R$ 51,38-2,28%278.919
31/08/2026R$ 53,42R$ 52,46R$ 53,42R$ 52,58-0,64%118.173
28/08/2026R$ 55,11R$ 52,68R$ 55,11R$ 52,92-3,47%151.828
27/08/2026R$ 54,73R$ 54,27R$ 54,93R$ 54,82+0,16%100.563
26/08/2026R$ 55,24R$ 54,50R$ 55,24R$ 54,73-1,05%105.171
25/08/2026R$ 55,49R$ 54,65R$ 55,54R$ 55,31+0,25%50.238
24/08/2026R$ 56,00R$ 54,01R$ 56,00R$ 55,17+0,99%115.129
21/08/2026R$ 54,21R$ 54,21R$ 54,83R$ 54,63+1,79%130.236
20/08/2026R$ 53,58R$ 53,14R$ 53,73R$ 53,67+0,37%106.433
19/08/2026R$ 52,98R$ 52,62R$ 53,55R$ 53,47+3,87%51.036
18/08/2026R$ 52,61R$ 51,48R$ 52,61R$ 51,48-1,59%97.268
17/08/2026R$ 52,64R$ 52,04R$ 52,64R$ 52,31+0,95%144.822
14/08/2026R$ 52,05R$ 51,67R$ 52,21R$ 51,82+0,62%142.289
13/08/2026R$ 52,19R$ 51,46R$ 52,44R$ 51,50-1,32%78.970
12/08/2026R$ 52,30R$ 52,07R$ 52,66R$ 52,19+0,79%58.042
11/08/2026R$ 52,20R$ 51,78R$ 52,42R$ 51,78-0,21%85.471
10/08/2026R$ 51,22R$ 50,76R$ 52,01R$ 51,89+1,07%209.328
07/08/2026R$ 52,07R$ 51,25R$ 52,07R$ 51,34+2,17%93.669
06/08/2026R$ 50,47R$ 50,10R$ 51,43R$ 50,25-0,06%30.757
05/08/2026R$ 49,14R$ 47,00R$ 50,45R$ 50,28+4,16%32.749
04/08/2026R$ 47,99R$ 47,99R$ 48,51R$ 48,27+0,88%53.439
03/08/2026R$ 47,85R$ 47,58R$ 48,46R$ 47,850,00%158.277
31/07/2026R$ 47,74R$ 47,74R$ 49,54R$ 47,85-1,60%76.650
30/07/2026R$ 48,10R$ 47,99R$ 48,74R$ 48,63+1,61%96.446
29/07/2026R$ 48,07R$ 47,29R$ 48,69R$ 47,86+0,72%157.043
28/07/2026R$ 47,74R$ 47,46R$ 48,15R$ 47,52-1,39%54.492
27/07/2026R$ 48,44R$ 48,12R$ 48,77R$ 48,19+0,69%209.687
24/07/2026R$ 48,07R$ 47,73R$ 48,36R$ 47,86+0,06%140.450
23/07/2026R$ 49,66R$ 47,75R$ 49,66R$ 47,83-1,89%238.861
22/07/2026R$ 48,99R$ 48,75R$ 49,22R$ 48,75+1,16%90.484
21/07/2026R$ 48,20R$ 47,65R$ 48,20R$ 48,19+2,08%102.713
20/07/2026R$ 47,74R$ 47,15R$ 47,74R$ 47,21-0,11%266.068
17/07/2026R$ 46,87R$ 46,51R$ 49,38R$ 47,26+0,83%51.749
16/07/2026R$ 47,50R$ 46,87R$ 47,50R$ 46,87-2,05%65.204
15/07/2026R$ 47,74R$ 47,52R$ 48,13R$ 47,85+0,23%12.240
14/07/2026R$ 47,83R$ 47,63R$ 48,15R$ 47,74+1,29%95.870
13/07/2026R$ 48,38R$ 47,10R$ 48,50R$ 47,13-2,58%330.144
10/07/2026R$ 48,48R$ 48,06R$ 48,48R$ 48,38-0,21%109.956
09/07/2026R$ 48,19R$ 48,18R$ 48,76R$ 48,48+0,92%29.927
08/07/2026R$ 48,31R$ 46,00R$ 48,80R$ 48,04-0,81%29.559
07/07/2026R$ 49,45R$ 46,62R$ 51,34R$ 48,43-1,08%915.353
06/07/2026R$ 49,16R$ 48,43R$ 49,16R$ 48,96-0,43%1.062.577
03/07/2026R$ 48,30R$ 48,30R$ 49,62R$ 49,17+1,47%205.691
02/07/2026R$ 49,00R$ 48,10R$ 49,00R$ 48,46+1,61%1.087.450
01/07/2026R$ 47,25R$ 47,20R$ 48,30R$ 47,69+0,93%1.107.374
30/06/2026R$ 47,13R$ 47,13R$ 47,92R$ 47,25+0,25%716.055
29/06/2026R$ 47,22R$ 46,94R$ 48,13R$ 47,13-1,46%50.582
26/06/2026R$ 47,83R$ 47,42R$ 47,92R$ 47,83+1,14%800.509
25/06/2026R$ 47,01R$ 46,55R$ 47,61R$ 47,29+0,60%1.050.836
24/06/2026R$ 47,90R$ 46,61R$ 47,90R$ 47,01-2,71%15.023
23/06/2026R$ 48,56R$ 48,10R$ 49,02R$ 48,32-1,91%2.839
22/06/2026R$ 49,20R$ 48,90R$ 49,69R$ 49,26+1,13%1.200.566
19/06/2026R$ 51,35R$ 48,51R$ 51,35R$ 48,71-1,68%14.585
18/06/2026R$ 49,79R$ 49,24R$ 49,93R$ 49,54-0,50%927.200
17/06/2026R$ 50,93R$ 48,20R$ 51,47R$ 49,79-2,05%1.087.047
16/06/2026R$ 51,21R$ 50,47R$ 51,21R$ 50,83+0,28%1.020.451
15/06/2026R$ 50,00R$ 50,00R$ 51,21R$ 50,69+3,62%1.203.529
12/06/2026R$ 49,08R$ 48,23R$ 49,58R$ 48,92-0,33%409.725
11/06/2026R$ 48,08R$ 47,40R$ 49,80R$ 49,08+2,72%54.103
10/06/2026R$ 48,83R$ 47,52R$ 49,22R$ 47,78-4,29%1.013.035
09/06/2026R$ 50,72R$ 49,90R$ 51,08R$ 49,92-1,50%954.380
08/06/2026R$ 51,13R$ 50,48R$ 51,13R$ 50,68+0,24%1.198.168
05/06/2026R$ 52,59R$ 50,53R$ 52,59R$ 50,56-2,88%466.069
03/06/2026R$ 52,60R$ 51,60R$ 53,02R$ 52,06-0,69%682.886
02/06/2026R$ 52,70R$ 52,30R$ 52,70R$ 52,42-0,10%344.485
01/06/2026R$ 53,02R$ 52,15R$ 53,02R$ 52,47-1,37%152.291
29/05/2026R$ 52,79R$ 52,79R$ 53,76R$ 53,20+1,08%9.240
28/05/2026R$ 51,89R$ 51,72R$ 52,80R$ 52,63+1,09%14.186
27/05/2026R$ 52,51R$ 51,44R$ 52,51R$ 52,06-1,20%3.162
26/05/2026R$ 53,08R$ 52,47R$ 54,28R$ 52,69-1,16%85.429
25/05/2026R$ 52,74R$ 52,74R$ 54,56R$ 53,31+1,20%20.014
22/05/2026R$ 53,07R$ 52,63R$ 53,07R$ 52,68-0,73%136.529
21/05/2026R$ 52,92R$ 52,45R$ 53,29R$ 53,07+0,02%171.706
20/05/2026R$ 52,30R$ 52,19R$ 53,13R$ 53,06+1,28%161.490
19/05/2026R$ 53,06R$ 52,11R$ 53,17R$ 52,39-1,49%80.808
18/05/2026R$ 53,05R$ 52,86R$ 53,51R$ 53,18+0,28%39.130
15/05/2026R$ 53,41R$ 52,60R$ 53,84R$ 53,03-2,32%53.718
14/05/2026R$ 55,17R$ 54,29R$ 55,53R$ 54,29-1,33%29.021
13/05/2026R$ 55,01R$ 54,44R$ 56,29R$ 55,02-0,04%68.607
12/05/2026R$ 55,19R$ 54,07R$ 55,56R$ 55,04-0,27%9.213
11/05/2026R$ 55,04R$ 54,93R$ 56,00R$ 55,19+0,24%29.531
08/05/2026R$ 54,92R$ 54,92R$ 55,34R$ 55,06+0,25%155.372
07/05/2026R$ 55,10R$ 54,84R$ 55,25R$ 54,92+0,38%10.665
06/05/2026R$ 54,36R$ 53,98R$ 55,10R$ 54,71+3,13%43.790
05/05/2026R$ 53,44R$ 52,84R$ 53,44R$ 53,05+0,93%45.712
04/05/2026R$ 53,60R$ 52,56R$ 53,83R$ 52,56-2,14%24.094
30/04/2026R$ 54,39R$ 53,52R$ 54,39R$ 53,71+1,32%53.874
29/04/2026R$ 53,47R$ 52,77R$ 53,52R$ 53,01-1,76%26.590
28/04/2026R$ 53,82R$ 53,00R$ 54,07R$ 53,96-0,94%267.934
27/04/2026R$ 54,76R$ 54,37R$ 54,76R$ 54,47-0,53%9.934
24/04/2026R$ 54,56R$ 54,56R$ 55,08R$ 54,76+0,20%20.806
23/04/2026R$ 55,11R$ 54,33R$ 55,79R$ 54,65-0,82%100.741
22/04/2026R$ 55,60R$ 54,98R$ 55,60R$ 55,10-1,57%54.519
20/04/2026R$ 56,00R$ 55,85R$ 56,09R$ 55,98-0,62%11.962
17/04/2026R$ 55,68R$ 55,52R$ 56,95R$ 56,33+1,35%69.641
16/04/2026R$ 56,11R$ 55,48R$ 56,11R$ 55,58-0,25%44.293
15/04/2026R$ 55,66R$ 55,36R$ 56,10R$ 55,72-0,92%7.328
14/04/2026R$ 55,04R$ 54,80R$ 56,31R$ 56,24+2,18%48.959
13/04/2026R$ 55,07R$ 54,50R$ 55,13R$ 55,04-0,18%12.961
10/04/2026R$ 55,66R$ 54,91R$ 55,66R$ 55,14-0,43%43.897
09/04/2026R$ 54,71R$ 54,71R$ 55,55R$ 55,38+0,89%15.441
08/04/2026R$ 55,04R$ 54,23R$ 55,89R$ 54,89+0,51%60.187
07/04/2026R$ 54,05R$ 53,46R$ 54,61R$ 54,61+1,11%30.394
06/04/2026R$ 54,59R$ 53,91R$ 54,59R$ 54,01-0,39%5.692
02/04/2026R$ 53,70R$ 53,25R$ 54,37R$ 54,22-1,74%18.917
01/04/2026R$ 55,01R$ 54,84R$ 55,41R$ 55,18+1,70%57.956
31/03/2026R$ 53,00R$ 53,00R$ 54,30R$ 54,26+3,77%35.871
30/03/2026R$ 52,88R$ 52,29R$ 53,51R$ 52,29-0,27%27.797
27/03/2026R$ 52,09R$ 51,29R$ 53,09R$ 52,43+3,41%79.036
26/03/2026R$ 51,88R$ 50,70R$ 53,90R$ 50,70-3,45%49.376
25/03/2026R$ 52,58R$ 51,83R$ 53,70R$ 52,51+2,88%73.177
24/03/2026R$ 51,84R$ 50,69R$ 51,87R$ 51,04-0,02%23.942
23/03/2026R$ 52,36R$ 50,75R$ 52,50R$ 51,05-2,50%67.178
20/03/2026R$ 54,86R$ 52,36R$ 55,30R$ 52,36-3,02%64.248
19/03/2026R$ 56,14R$ 53,20R$ 56,14R$ 53,99-3,83%65.238
18/03/2026R$ 57,39R$ 56,11R$ 57,40R$ 56,14-3,26%23.931
17/03/2026R$ 58,20R$ 57,75R$ 59,24R$ 58,03-0,28%28.525
16/03/2026R$ 58,01R$ 57,68R$ 58,99R$ 58,19+0,05%49.445
13/03/2026R$ 59,13R$ 58,00R$ 59,92R$ 58,16-1,31%43.220
12/03/2026R$ 59,73R$ 58,93R$ 60,61R$ 58,93-1,77%56.820
11/03/2026R$ 60,15R$ 59,75R$ 60,50R$ 59,99-0,28%15.146
10/03/2026R$ 59,05R$ 58,18R$ 60,44R$ 60,16+3,74%56.586
09/03/2026R$ 59,15R$ 57,99R$ 59,56R$ 57,99-2,64%124.407
06/03/2026R$ 58,84R$ 58,79R$ 61,00R$ 59,56+1,22%55.039
05/03/2026R$ 59,94R$ 58,33R$ 60,22R$ 58,84-1,04%45.584
04/03/2026R$ 60,84R$ 58,86R$ 60,84R$ 59,46+0,92%24.727
03/03/2026R$ 60,49R$ 58,20R$ 60,49R$ 58,92-4,12%66.797
02/03/2026R$ 63,44R$ 58,51R$ 63,44R$ 61,45+0,99%10.525
27/02/2026R$ 60,00R$ 60,00R$ 60,85R$ 60,85+1,30%12.565
26/02/2026R$ 59,52R$ 59,50R$ 62,49R$ 60,07+0,92%15.739
25/02/2026R$ 59,90R$ 59,50R$ 60,50R$ 59,52-0,35%10.513
24/02/2026R$ 59,80R$ 59,00R$ 59,80R$ 59,73-1,27%11.788
23/02/2026R$ 59,11R$ 59,11R$ 60,50R$ 60,50+2,91%12.353
20/02/2026R$ 58,21R$ 57,63R$ 58,79R$ 58,79+1,78%26.025
19/02/2026R$ 57,51R$ 56,88R$ 58,22R$ 57,76+0,43%11.326
18/02/2026R$ 58,63R$ 57,51R$ 59,49R$ 57,51-1,02%30.176
13/02/2026R$ 57,05R$ 57,05R$ 58,31R$ 58,10+2,38%15.243
12/02/2026R$ 58,74R$ 56,75R$ 58,75R$ 56,75-2,97%12.664
11/02/2026R$ 58,17R$ 58,17R$ 58,77R$ 58,49+0,65%12.885
10/02/2026R$ 58,39R$ 57,84R$ 58,41R$ 58,11-0,85%9.487
09/02/2026R$ 58,00R$ 57,58R$ 58,61R$ 58,61+2,47%10.715
06/02/2026R$ 56,73R$ 56,34R$ 57,40R$ 57,20+3,08%4.853
05/02/2026R$ 55,85R$ 55,49R$ 56,60R$ 55,49-2,53%8.323
04/02/2026R$ 57,70R$ 56,05R$ 57,70R$ 56,93-0,11%2.254
03/02/2026R$ 56,25R$ 56,25R$ 56,99R$ 56,99+6,42%4.683
02/02/2026R$ 57,14R$ 53,29R$ 57,14R$ 53,55-5,39%29.823
31/01/2026R$ 59,09R$ 55,46R$ 60,00R$ 56,60-8,78%18.097
29/01/2026R$ 64,71R$ 59,60R$ 66,00R$ 62,05+0,68%5.803
28/01/2026R$ 60,90R$ 60,01R$ 63,30R$ 61,63+2,32%4.272
27/01/2026R$ 58,69R$ 58,23R$ 60,23R$ 60,23+3,38%3.170
26/01/2026R$ 59,14R$ 58,08R$ 59,14R$ 58,26+1,53%3.504
23/01/2026R$ 57,20R$ 57,14R$ 57,70R$ 57,38+1,31%2.894
22/01/2026R$ 56,10R$ 56,10R$ 56,64R$ 56,64+1,78%2.010
21/01/2026R$ 56,55R$ 54,98R$ 56,99R$ 55,65+1,40%2.245
20/01/2026R$ 54,94R$ 54,88R$ 54,94R$ 54,88+1,89%2.520
19/01/2026R$ 53,77R$ 53,70R$ 53,90R$ 53,86+1,99%2.204
16/01/2026R$ 52,65R$ 52,65R$ 53,93R$ 52,81-0,36%2.050
15/01/2026R$ 53,30R$ 52,71R$ 53,30R$ 53,00-0,56%2.268
14/01/2026R$ 54,03R$ 53,24R$ 54,03R$ 53,30+0,97%3.603
13/01/2026R$ 53,15R$ 52,79R$ 53,55R$ 52,79-0,21%3.035
12/01/2026R$ 53,13R$ 52,90R$ 53,22R$ 52,90+2,30%3.103
09/01/2026R$ 51,60R$ 51,29R$ 51,71R$ 51,71+0,21%2.021
08/01/2026R$ 51,60R$ 51,60R$ 51,60R$ 51,60+0,68%2.000
07/01/2026R$ 51,48R$ 51,06R$ 51,48R$ 51,25-0,72%4.764
06/01/2026R$ 51,51R$ 51,37R$ 51,62R$ 51,62-0,17%2.091
05/01/2026R$ 51,71R$ 51,71R$ 51,71R$ 51,71+4,72%2.000
03/01/2026R$ 50,73R$ 49,22R$ 50,73R$ 49,38-1,63%2.141
30/12/2025R$ 50,20R$ 50,20R$ 50,20R$ 50,20-0,06%2.100
29/12/2025R$ 52,23R$ 50,22R$ 52,23R$ 50,23-3,83%2.102
26/12/2025R$ 52,21R$ 52,21R$ 52,32R$ 52,23+1,60%2.012
23/12/2025R$ 51,18R$ 51,18R$ 51,41R$ 51,41-0,39%2.011
22/12/2025R$ 51,61R$ 51,61R$ 51,61R$ 51,61—2.000

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.