Cotação atual, histórico e gráfico do papel: GSFI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 0,60% | 0,02 | 3,38 | 3,36 | 3,36 | 3,42 | 2K | 35 |
| 10/10/2019 | -0,88% | -0,03 | 3,36 | 3,39 | 3,32 | 3,39 | 13K | 31 |
| 09/10/2019 | -0,29% | -0,01 | 3,39 | 3,40 | 3,35 | 3,40 | 6K | 47 |
| 08/10/2019 | 2,41% | 0,08 | 3,40 | 3,36 | 3,35 | 3,40 | 32K | 37 |
| 07/10/2019 | -0,60% | -0,02 | 3,32 | 3,35 | 3,29 | 3,40 | 90K | 77 |
| 04/10/2019 | -1,76% | -0,06 | 3,34 | 3,36 | 3,34 | 3,43 | 54K | 71 |
| 03/10/2019 | 1,49% | 0,05 | 3,40 | 3,41 | 3,40 | 3,45 | 94K | 78 |
| 02/10/2019 | 0,00% | 0,00 | 3,35 | 3,45 | 3,35 | 3,46 | 14K | 46 |
| 01/10/2019 | -1,47% | -0,05 | 3,35 | 3,42 | 3,27 | 3,50 | 3M | 156 |
| 30/09/2019 | -6,59% | -0,24 | 3,40 | 3,64 | 3,40 | 3,64 | 1M | 182 |
| 27/09/2019 | -0,55% | -0,02 | 3,64 | 3,66 | 3,56 | 3,69 | 128K | 296 |
| 26/09/2019 | -0,27% | -0,01 | 3,66 | 3,68 | 3,66 | 3,68 | 7K | 29 |
| 25/09/2019 | -0,54% | -0,02 | 3,67 | 3,70 | 3,66 | 3,72 | 3K | 37 |
| 24/09/2019 | -0,27% | -0,01 | 3,69 | 3,66 | 3,66 | 3,73 | 22K | 60 |
| 23/09/2019 | 2,78% | 0,10 | 3,70 | 3,61 | 3,59 | 3,73 | 111K | 229 |
| 20/09/2019 | 0,56% | 0,02 | 3,60 | 3,62 | 3,51 | 3,62 | 309K | 309 |
| 19/09/2019 | -1,38% | -0,05 | 3,58 | 3,63 | 3,50 | 3,65 | 38K | 114 |
| 18/09/2019 | 2,25% | 0,08 | 3,63 | 3,65 | 3,51 | 3,65 | 19K | 99 |
| 17/09/2019 | 1,43% | 0,05 | 3,55 | 3,53 | 3,47 | 3,55 | 143K | 231 |
| 16/09/2019 | 0,86% | 0,03 | 3,50 | 3,53 | 3,47 | 3,54 | 2K | 48 |
| 13/09/2019 | -1,70% | -0,06 | 3,47 | 3,54 | 3,46 | 3,54 | 325K | 495 |
| 12/09/2019 | 0,86% | 0,03 | 3,53 | 3,46 | 3,46 | 3,54 | 2K | 36 |
| 11/09/2019 | 0,86% | 0,03 | 3,50 | 3,47 | 3,46 | 3,53 | 402K | 64 |
| 10/09/2019 | 0,29% | 0,01 | 3,47 | 3,46 | 3,46 | 3,55 | 6K | 23 |
| 09/09/2019 | -1,14% | -0,04 | 3,46 | 3,50 | 3,42 | 3,50 | 33K | 32 |
| 06/09/2019 | 0,86% | 0,03 | 3,50 | 3,47 | 3,45 | 3,53 | 429K | 121 |
| 05/09/2019 | -0,29% | -0,01 | 3,47 | 3,40 | 3,40 | 3,52 | 68K | 56 |
| 04/09/2019 | 2,96% | 0,10 | 3,48 | 3,38 | 3,29 | 3,50 | 553K | 132 |
| 03/09/2019 | -0,59% | -0,02 | 3,38 | 3,50 | 3,38 | 3,50 | 316K | 91 |
| 02/09/2019 | 2,72% | 0,09 | 3,40 | 3,35 | 3,31 | 3,52 | 90K | 86 |
| 30/08/2019 | -3,78% | -0,13 | 3,31 | 3,50 | 3,31 | 3,54 | 1M | 133 |
| 29/08/2019 | 0,58% | 0,02 | 3,44 | 3,50 | 3,44 | 3,60 | 1M | 160 |
| 28/08/2019 | -2,29% | -0,08 | 3,42 | 3,57 | 3,42 | 3,57 | 22K | 36 |
| 27/08/2019 | -0,28% | -0,01 | 3,50 | 3,59 | 3,46 | 3,59 | 393K | 66 |
| 26/08/2019 | -1,40% | -0,05 | 3,51 | 3,56 | 3,46 | 3,58 | 935K | 133 |
| 23/08/2019 | -1,11% | -0,04 | 3,56 | 3,61 | 3,56 | 3,75 | 39K | 45 |
| 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
11-Oct-19,3.36,3.42,3.36,3.38,1846
10-Oct-19,3.39,3.39,3.32,3.36,13026
09-Oct-19,3.40,3.40,3.35,3.39,5552
08-Oct-19,3.36,3.40,3.35,3.40,31957
07-Oct-19,3.35,3.40,3.29,3.32,89866
04-Oct-19,3.36,3.43,3.34,3.34,53567
03-Oct-19,3.41,3.45,3.40,3.40,94141
02-Oct-19,3.45,3.46,3.35,3.35,14067
01-Oct-19,3.42,3.50,3.27,3.35,2759137
30-Sep-19,3.64,3.64,3.40,3.40,1096978
27-Sep-19,3.66,3.69,3.56,3.64,127681
26-Sep-19,3.68,3.68,3.66,3.66,7178
25-Sep-19,3.70,3.72,3.66,3.67,3314
24-Sep-19,3.66,3.73,3.66,3.69,22375
23-Sep-19,3.61,3.73,3.59,3.70,110699
20-Sep-19,3.62,3.62,3.51,3.60,308865
19-Sep-19,3.63,3.65,3.50,3.58,38171
18-Sep-19,3.65,3.65,3.51,3.63,18791
17-Sep-19,3.53,3.55,3.47,3.55,143229
16-Sep-19,3.53,3.54,3.47,3.50,2236
13-Sep-19,3.54,3.54,3.46,3.47,324534
12-Sep-19,3.46,3.54,3.46,3.53,2374
11-Sep-19,3.47,3.53,3.46,3.50,402247
10-Sep-19,3.46,3.55,3.46,3.47,6144
09-Sep-19,3.50,3.50,3.42,3.46,32712
06-Sep-19,3.47,3.53,3.45,3.50,429105
05-Sep-19,3.40,3.52,3.40,3.47,67705
04-Sep-19,3.38,3.50,3.29,3.48,552627
03-Sep-19,3.50,3.50,3.38,3.38,316354
02-Sep-19,3.35,3.52,3.31,3.40,89787
30-Aug-19,3.50,3.54,3.31,3.31,1385725
29-Aug-19,3.50,3.60,3.44,3.44,1319432
28-Aug-19,3.57,3.57,3.42,3.42,21985
27-Aug-19,3.59,3.59,3.46,3.50,392691
26-Aug-19,3.56,3.58,3.46,3.51,934521
23-Aug-19,3.61,3.75,3.56,3.56,39007
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