Cotação atual, histórico e gráfico do papel: GSFI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GSFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/08/2019	-1,64%	-0,06	3,60	3,54	3,54	3,70	25K	47
21/08/2019	-0,27%	-0,01	3,66	3,67	3,47	3,67	250K	376
20/08/2019	0,55%	0,02	3,67	3,60	3,56	3,68	74K	102
19/08/2019	-3,95%	-0,15	3,65	3,75	3,58	3,75	543K	688
16/08/2019	1,33%	0,05	3,80	3,77	3,63	3,80	53K	107
15/08/2019	1,08%	0,04	3,75	3,70	3,65	3,75	87K	199
14/08/2019	-3,64%	-0,14	3,71	3,85	3,71	3,88	69K	214
13/08/2019	1,32%	0,05	3,85	3,88	3,80	3,89	8K	66
12/08/2019	2,70%	0,10	3,80	3,78	3,75	3,89	25K	165
09/08/2019	2,49%	0,09	3,70	3,63	3,63	3,79	53K	260
08/08/2019	-2,43%	-0,09	3,61	3,70	3,61	3,78	20K	92
07/08/2019	0,00%	0,00	3,70	3,78	3,68	3,78	8K	39
06/08/2019	-1,60%	-0,06	3,70	3,80	3,65	3,86	171K	174
05/08/2019	-4,33%	-0,17	3,76	3,99	3,60	3,99	249K	226
02/08/2019	2,08%	0,08	3,93	3,85	3,75	3,94	92K	182
01/08/2019	5,77%	0,21	3,85	3,70	3,65	4,00	37K	102
31/07/2019	-1,36%	-0,05	3,64	3,69	3,60	3,70	26K	70
30/07/2019	1,10%	0,04	3,69	3,70	3,63	3,72	26K	71
29/07/2019	2,24%	0,08	3,65	3,69	3,60	3,70	25K	42
26/07/2019	-3,51%	-0,13	3,57	3,66	3,57	3,73	57K	58
25/07/2019	2,21%	0,08	3,70	3,62	3,62	3,72	17K	60
24/07/2019	-3,21%	-0,12	3,62	3,74	3,60	3,74	257K	226
23/07/2019	-3,61%	-0,14	3,74	3,99	3,68	3,99	44K	136
22/07/2019	7,78%	0,28	3,88	3,57	3,56	3,90	383K	330
19/07/2019	0,00%	0,00	3,60	3,60	3,54	3,92	1M	1.109
18/07/2019	1,41%	0,05	3,60	3,57	3,54	3,60	873K	1.105
17/07/2019	0,57%	0,02	3,55	3,63	3,52	3,63	1M	2.149
16/07/2019	0,86%	0,03	3,53	3,51	3,51	3,68	512K	640
15/07/2019	0,00%	0,00	3,50	3,52	3,50	3,60	39K	82
12/07/2019	-1,69%	-0,06	3,50	3,56	3,50	3,62	582K	659
11/07/2019	-1,11%	-0,04	3,56	3,60	3,54	3,69	289K	282
10/07/2019	0,84%	0,03	3,60	3,59	3,54	3,80	313K	451
08/07/2019	1,13%	0,04	3,57	3,53	3,52	3,63	222K	169
05/07/2019	0,86%	0,03	3,53	3,48	3,48	3,57	28K	88
04/07/2019	-2,23%	-0,08	3,50	3,58	3,50	3,58	108K	519
03/07/2019	-1,92%	-0,07	3,58	3,55	3,40	3,62	867K	585
02/07/2019	-1,08%	-0,04	3,65	3,68	3,52	3,76	51K	59
01/07/2019	-1,86%	-0,07	3,69	3,60	3,52	3,70	64K	43
28/06/2019	4,44%	0,16	3,76	3,55	3,51	3,76	365K	342
27/06/2019	1,41%	0,05	3,60	3,55	3,51	3,60	41K	48
26/06/2019	1,14%	0,04	3,55	3,51	3,50	3,59	77K	94
25/06/2019	0,86%	0,03	3,51	3,49	3,40	3,58	194K	229
24/06/2019	-0,29%	-0,01	3,48	3,60	3,48	3,60	20K	69
21/06/2019	-3,06%	-0,11	3,49	3,58	3,49	3,60	295K	269
19/06/2019	5,88%	0,20	3,60	3,41	3,40	3,60	63K	39
18/06/2019	-2,86%	-0,10	3,40	3,53	3,40	3,53	181K	63
17/06/2019	0,00%	0,00	3,50	3,59	3,43	3,75	606K	97

Date,Open,High,Low,Close,Volume
22-Aug-19,3.54,3.70,3.54,3.60,25453
21-Aug-19,3.67,3.67,3.47,3.66,250253
20-Aug-19,3.60,3.68,3.56,3.67,73674
19-Aug-19,3.75,3.75,3.58,3.65,543013
16-Aug-19,3.77,3.80,3.63,3.80,52918
15-Aug-19,3.70,3.75,3.65,3.75,86552
14-Aug-19,3.85,3.88,3.71,3.71,69290
13-Aug-19,3.88,3.89,3.80,3.85,8200
12-Aug-19,3.78,3.89,3.75,3.80,24734
09-Aug-19,3.63,3.79,3.63,3.70,53403
08-Aug-19,3.70,3.78,3.61,3.61,20222
07-Aug-19,3.78,3.78,3.68,3.70,7685
06-Aug-19,3.80,3.86,3.65,3.70,170903
05-Aug-19,3.99,3.99,3.60,3.76,249215
02-Aug-19,3.85,3.94,3.75,3.93,92328
01-Aug-19,3.70,4.00,3.65,3.85,37173
31-Jul-19,3.69,3.70,3.60,3.64,25706
30-Jul-19,3.70,3.72,3.63,3.69,26202
29-Jul-19,3.69,3.70,3.60,3.65,24817
26-Jul-19,3.66,3.73,3.57,3.57,57340
25-Jul-19,3.62,3.72,3.62,3.70,16659
24-Jul-19,3.74,3.74,3.60,3.62,256950
23-Jul-19,3.99,3.99,3.68,3.74,44070
22-Jul-19,3.57,3.90,3.56,3.88,382525
19-Jul-19,3.60,3.92,3.54,3.60,1159940
18-Jul-19,3.57,3.60,3.54,3.60,873323
17-Jul-19,3.63,3.63,3.52,3.55,1283892
16-Jul-19,3.51,3.68,3.51,3.53,511961
15-Jul-19,3.52,3.60,3.50,3.50,39328
12-Jul-19,3.56,3.62,3.50,3.50,581968
11-Jul-19,3.60,3.69,3.54,3.56,288650
10-Jul-19,3.59,3.80,3.54,3.60,313127
08-Jul-19,3.53,3.63,3.52,3.57,221845
05-Jul-19,3.48,3.57,3.48,3.53,27970
04-Jul-19,3.58,3.58,3.50,3.50,107939
03-Jul-19,3.55,3.62,3.40,3.58,866900
02-Jul-19,3.68,3.76,3.52,3.65,50611
01-Jul-19,3.60,3.70,3.52,3.69,64345
28-Jun-19,3.55,3.76,3.51,3.76,365452
27-Jun-19,3.55,3.60,3.51,3.60,41136
26-Jun-19,3.51,3.59,3.50,3.55,77095
25-Jun-19,3.49,3.58,3.40,3.51,194163
24-Jun-19,3.60,3.60,3.48,3.48,19858
21-Jun-19,3.58,3.60,3.49,3.49,294541
19-Jun-19,3.41,3.60,3.40,3.60,63236
18-Jun-19,3.53,3.53,3.40,3.40,181367
17-Jun-19,3.59,3.75,3.43,3.50,605994
14-Jun-19,3.51,3.60,3.50,3.50,605994
13-Jun-19,3.59,3.76,3.52,3.60,605994
12-Jun-19,3.57,3.60,3.42,3.60,605994
11-Jun-19,3.64,3.64,3.51,3.51,605994
10-Jun-19,3.53,3.66,3.52,3.65,605994
07-Jun-19,3.75,3.75,3.52,3.52,605994
06-Jun-19,3.74,3.76,3.50,3.76,605994
05-Jun-19,3.76,3.76,3.49,3.75,605994
04-Jun-19,3.80,3.80,3.76,3.76,605994
03-Jun-19,3.81,3.95,3.71,3.80,605994
31-May-19,3.81,3.85,3.80,3.85,605994
30-May-19,3.84,3.85,3.78,3.85,605994
29-May-19,3.84,3.85,3.76,3.85,605994
28-May-19,3.85,3.85,3.79,3.79,605994
27-May-19,3.84,3.85,3.71,3.85,605994
24-May-19,3.85,3.85,3.70,3.85,605994
23-May-19,3.73,3.85,3.72,3.83,605994
22-May-19,3.76,3.79,3.71,3.79,605994
21-May-19,3.79,3.80,3.73,3.78,605994
20-May-19,3.71,3.80,3.71,3.80,605994
17-May-19,3.65,3.80,3.63,3.80,605994
16-May-19,3.75,3.80,3.70,3.70,605994
15-May-19,3.87,3.87,3.60,3.75,605994
14-May-19,3.72,3.87,3.62,3.87,605994
13-May-19,3.95,3.95,3.61,3.75,605994
10-May-19,4.13,4.29,3.90,3.90,605994
09-May-19,4.50,4.50,4.13,4.13,605994
08-May-19,4.89,4.90,4.50,4.50,605994
07-May-19,4.93,4.93,4.76,4.76,605994
06-May-19,4.89,4.99,4.71,4.89,605994
03-May-19,5.25,5.26,4.81,4.89,605994
02-May-19,5.30,5.80,5.15,5.39,605994
30-Apr-19,5.25,5.95,4.57,5.40,605994

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSFI11