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
18/09/2026	-0,27%	-0,03	11,09	11,13	10,83	11,13	186K	115
17/09/2026	1,09%	0,12	11,12	10,99	10,77	11,12	511K	180
16/09/2026	-0,18%	-0,02	11,00	10,92	10,88	11,00	231K	155
15/09/2026	-0,81%	-0,09	11,02	10,91	10,91	11,06	186K	130
14/09/2026	-0,18%	-0,02	11,11	11,13	10,89	11,13	121K	133
11/09/2026	1,64%	0,18	11,13	10,95	10,84	11,13	27K	87
10/09/2026	-1,53%	-0,17	10,95	11,01	10,93	11,09	232K	103
09/09/2026	-0,45%	-0,05	11,12	11,05	11,00	11,14	195K	114
08/09/2026	-0,09%	-0,01	11,17	11,18	11,00	11,18	3M	368
04/09/2026	0,00%	0,00	11,18	11,01	11,01	11,18	9M	100
03/09/2026	0,00%	0,00	11,18	11,01	11,01	11,18	65K	28
02/09/2026	0,00%	0,00	11,18	10,99	10,99	11,18	76K	317
01/09/2026	-0,27%	-0,03	11,18	11,03	11,03	11,18	70K	458
31/08/2026	0,09%	0,01	11,21	11,20	11,06	11,21	70K	335
28/08/2026	-0,09%	-0,01	11,20	10,98	10,98	11,23	3K	16
27/08/2026	-0,09%	-0,01	11,21	11,01	11,01	11,22	37K	51
26/08/2026	0,18%	0,02	11,22	11,20	11,00	11,22	83K	44
25/08/2026	-0,36%	-0,04	11,20	11,01	10,93	11,38	124K	73
24/08/2026	1,26%	0,14	11,24	10,88	10,88	11,24	22K	50
21/08/2026	0,73%	0,08	11,10	10,82	10,22	11,14	302K	392
20/08/2026	-0,81%	-0,09	11,02	11,11	10,88	11,11	125K	133
19/08/2026	-1,33%	-0,15	11,11	11,25	11,10	11,25	76K	56
18/08/2026	-0,27%	-0,03	11,26	11,29	11,05	11,29	33K	49
17/08/2026	-1,14%	-0,13	11,29	11,25	11,22	11,39	79K	77
14/08/2026	-0,17%	-0,02	11,42	11,29	11,28	11,47	90K	47
13/08/2026	-1,80%	-0,21	11,44	11,41	11,35	11,54	87K	90
12/08/2026	1,30%	0,15	11,65	11,45	11,33	11,65	38K	60
11/08/2026	-1,71%	-0,20	11,50	11,79	11,44	11,79	247K	149
10/08/2026	-0,76%	-0,09	11,70	11,55	10,64	11,79	4M	255
07/08/2026	-0,34%	-0,04	11,79	11,79	11,45	11,79	148K	165
06/08/2026	-0,17%	-0,02	11,83	11,61	11,41	11,83	196K	126
05/08/2026	0,17%	0,02	11,85	11,59	11,36	11,85	50K	1.421
04/08/2026	-1,25%	-0,15	11,83	12,10	11,66	12,10	83K	70
03/08/2026	0,25%	0,03	11,98	12,07	11,53	12,07	21K	152
31/07/2026	1,36%	0,16	11,95	11,78	11,30	12,00	5M	120
30/07/2026	1,73%	0,20	11,79	11,35	11,25	11,79	99K	66
29/07/2026	-3,34%	-0,40	11,59	11,75	11,27	11,75	191K	76
28/07/2026	0,00%	0,00	11,99	11,75	11,19	11,99	4K	59
27/07/2026	3,81%	0,44	11,99	11,50	11,08	11,99	48K	111
24/07/2026	1,40%	0,16	11,55	11,48	11,00	12,29	503K	1.463
23/07/2026	0,09%	0,01	11,39	11,15	10,86	11,44	206K	416
22/07/2026	8,28%	0,87	11,38	10,78	10,61	11,48	206K	464
21/07/2026	-7,73%	-0,88	10,51	11,26	10,51	11,32	88K	96
20/07/2026	0,00%	0,00	11,39	11,47	11,22	11,47	2M	110
17/07/2026	0,09%	0,01	11,39	11,16	11,14	11,40	8M	74
16/07/2026	-0,09%	-0,01	11,38	11,35	11,22	11,39	51K	48
15/07/2026	1,24%	0,14	11,39	10,81	10,81	11,40	139K	139
14/07/2026	0,63%	0,07	11,25	11,18	11,13	11,25	52K	45
13/07/2026	0,18%	0,02	11,18	11,24	11,09	11,24	41K	127
10/07/2026	-0,27%	-0,03	11,16	11,20	11,10	11,26	69K	58
09/07/2026	-0,44%	-0,05	11,19	11,10	11,10	11,20	138K	164
08/07/2026	0,36%	0,04	11,24	11,14	11,08	11,27	30K	63
07/07/2026	0,00%	0,00	11,20	11,21	11,14	11,29	5K	54
06/07/2026	0,00%	0,00	11,20	11,29	11,13	11,29	9K	82
03/07/2026	0,00%	0,00	11,20	11,02	11,02	11,29	208K	82
02/07/2026	-1,06%	-0,12	11,20	11,31	11,15	11,31	77K	83
01/07/2026	-1,05%	-0,12	11,32	11,46	11,17	11,46	202K	161
30/06/2026	-0,26%	-0,03	11,44	11,48	11,40	11,48	4M	77
29/06/2026	0,44%	0,05	11,47	11,49	11,39	11,49	57K	600
26/06/2026	0,00%	0,00	11,42	11,44	11,37	11,44	24M	125
25/06/2026	-0,09%	-0,01	11,42	11,48	11,34	11,48	24M	204
24/06/2026	0,09%	0,01	11,43	11,42	11,35	11,43	71M	179
23/06/2026	-0,26%	-0,03	11,42	11,48	11,39	11,48	242M	48
22/06/2026	0,09%	0,01	11,45	11,36	11,36	11,49	7K	48
19/06/2026	0,00%	0,00	11,44	11,34	11,34	11,48	1K	30
18/06/2026	0,00%	0,00	11,44	11,36	11,33	11,44	8K	31
17/06/2026	0,44%	0,05	11,44	11,34	11,33	11,45	8K	40
16/06/2026	0,00%	0,00	11,39	11,34	11,25	11,40	47K	48
15/06/2026	-0,09%	-0,01	11,39	11,49	11,25	11,49	101K	94
12/06/2026	0,00%	0,00	11,40	11,31	11,31	11,40	4K	36
11/06/2026	0,00%	0,00	11,40	11,49	11,26	11,49	725K	46
10/06/2026	0,00%	0,00	11,40	11,30	11,30	11,40	8K	33
09/06/2026	0,09%	0,01	11,40	11,39	11,25	11,40	26K	48
08/06/2026	0,00%	0,00	11,39	11,20	11,20	11,49	76K	79
05/06/2026	0,35%	0,04	11,39	11,21	11,16	11,39	140K	87
03/06/2026	0,00%	0,00	11,35	11,40	11,21	11,40	29K	118
02/06/2026	0,62%	0,07	11,35	11,29	11,20	11,35	10M	51
01/06/2026	-0,09%	-0,01	11,28	11,29	11,16	11,29	16K	68
29/05/2026	-0,09%	-0,01	11,29	11,42	11,25	11,42	8K	32
28/05/2026	0,00%	0,00	11,30	11,31	11,24	11,32	13K	25
27/05/2026	0,09%	0,01	11,30	11,20	11,18	11,30	16K	37
26/05/2026	-0,09%	-0,01	11,29	11,42	11,15	11,42	119K	246
25/05/2026	0,00%	0,00	11,30	11,42	11,22	11,47	152M	81
22/05/2026	-0,09%	-0,01	11,30	11,31	11,18	11,31	164M	40
21/05/2026	-0,79%	-0,09	11,31	11,48	11,21	11,48	29K	39
20/05/2026	1,79%	0,20	11,40	11,21	11,12	11,49	43K	36
19/05/2026	0,00%	0,00	11,20	11,32	11,06	11,32	165K	93
18/05/2026	0,00%	0,00	11,20	11,01	11,01	11,20	21K	45
15/05/2026	0,00%	0,00	11,20	11,00	11,00	11,40	28K	40
14/05/2026	0,00%	0,00	11,20	11,05	11,05	11,20	71K	59
13/05/2026	0,00%	0,00	11,20	11,32	11,02	11,32	96K	110
12/05/2026	0,18%	0,02	11,20	11,14	11,07	11,24	32K	54
11/05/2026	-0,62%	-0,07	11,18	11,11	11,10	11,23	51K	59
08/05/2026	-0,18%	-0,02	11,25	11,27	11,15	11,27	37K	43
07/05/2026	0,18%	0,02	11,27	11,32	11,10	11,32	79K	95
06/05/2026	1,17%	0,13	11,25	11,24	11,19	11,32	10K	82
05/05/2026	-0,18%	-0,02	11,12	11,14	11,05	11,14	30M	58
04/05/2026	-0,54%	-0,06	11,14	11,32	11,05	11,32	151K	90
30/04/2026	0,00%	0,00	11,20	11,20	11,09	11,20	16K	41
29/04/2026	0,00%	0,00	11,20	11,22	11,01	11,24	70K	36
28/04/2026	0,81%	0,09	11,20	11,23	11,10	11,29	14K	46
27/04/2026	-0,80%	-0,09	11,11	11,19	11,04	11,19	92K	55
24/04/2026	0,09%	0,01	11,20	11,12	11,04	11,32	90K	93
23/04/2026	-0,09%	-0,01	11,19	11,19	11,19	11,27	1K	15
22/04/2026	-0,44%	-0,05	11,20	11,74	11,16	11,75	5K	26
20/04/2026	0,36%	0,04	11,25	11,33	11,09	11,33	9K	26
17/04/2026	0,09%	0,01	11,21	11,09	11,09	11,49	9K	43
16/04/2026	-0,36%	-0,04	11,20	11,24	10,92	11,24	129K	112
15/04/2026	0,36%	0,04	11,24	11,07	11,00	11,24	460K	54
14/04/2026	0,09%	0,01	11,20	11,19	11,14	11,20	16K	34
13/04/2026	0,63%	0,07	11,19	10,96	10,96	11,44	10K	55
10/04/2026	1,09%	0,12	11,12	10,96	10,96	11,13	9K	50
09/04/2026	-0,81%	-0,09	11,00	10,85	10,85	11,05	1M	59
08/04/2026	1,09%	0,12	11,09	10,84	10,84	11,14	29K	37
07/04/2026	0,00%	0,00	10,97	10,97	10,92	10,97	17K	39
06/04/2026	-0,27%	-0,03	10,97	10,90	10,90	11,00	15K	48
02/04/2026	0,00%	0,00	11,00	10,87	10,85	11,00	67K	41
01/04/2026	-0,63%	-0,07	11,00	11,06	10,76	11,06	173K	97
31/03/2026	0,64%	0,07	11,07	10,98	10,70	11,09	176K	93
30/03/2026	0,64%	0,07	11,00	10,78	10,78	11,14	4K	51
27/03/2026	0,83%	0,09	10,93	10,80	10,55	10,93	112K	79
26/03/2026	-0,37%	-0,04	10,84	10,80	10,74	10,96	54K	44
25/03/2026	0,00%	0,00	10,88	10,88	10,77	10,88	26K	24
24/03/2026	0,74%	0,08	10,88	10,80	10,72	10,88	15K	28
23/03/2026	-0,09%	-0,01	10,80	10,91	10,73	10,91	26K	53
20/03/2026	0,09%	0,01	10,81	10,91	10,70	10,91	27K	40
19/03/2026	0,00%	0,00	10,80	10,79	10,66	10,80	129K	45
18/03/2026	0,19%	0,02	10,80	10,68	10,65	10,80	20K	35
17/03/2026	-1,10%	-0,12	10,78	10,90	10,70	10,90	572K	322
16/03/2026	-0,73%	-0,08	10,90	10,90	10,78	10,98	179K	417
13/03/2026	0,64%	0,07	10,98	11,01	10,86	11,01	3K	49
12/03/2026	-0,82%	-0,09	10,91	11,09	10,86	11,09	223K	192
11/03/2026	0,00%	0,00	11,00	10,95	10,91	11,00	161K	165
10/03/2026	-	-	11,00	10,91	10,91	11,00	26K	55

Date,Open,High,Low,Close,Volume
18-Sep-26,11.13,11.13,10.83,11.09,186094
17-Sep-26,10.99,11.12,10.77,11.12,510568
16-Sep-26,10.92,11.00,10.88,11.00,230999
15-Sep-26,10.91,11.06,10.91,11.02,185665
14-Sep-26,11.13,11.13,10.89,11.11,120822
11-Sep-26,10.95,11.13,10.84,11.13,27321
10-Sep-26,11.01,11.09,10.93,10.95,231697
09-Sep-26,11.05,11.14,11.00,11.12,195303
08-Sep-26,11.18,11.18,11.00,11.17,2866829
04-Sep-26,11.01,11.18,11.01,11.18,9077190
03-Sep-26,11.01,11.18,11.01,11.18,64877
02-Sep-26,10.99,11.18,10.99,11.18,76283
01-Sep-26,11.03,11.18,11.03,11.18,70068
31-Aug-26,11.20,11.21,11.06,11.21,69988
28-Aug-26,10.98,11.23,10.98,11.20,2863
27-Aug-26,11.01,11.22,11.01,11.21,37471
26-Aug-26,11.20,11.22,11.00,11.22,83099
25-Aug-26,11.01,11.38,10.93,11.20,123572
24-Aug-26,10.88,11.24,10.88,11.24,22475
21-Aug-26,10.82,11.14,10.22,11.10,302004
20-Aug-26,11.11,11.11,10.88,11.02,125048
19-Aug-26,11.25,11.25,11.10,11.11,76056
18-Aug-26,11.29,11.29,11.05,11.26,33478
17-Aug-26,11.25,11.39,11.22,11.29,79415
14-Aug-26,11.29,11.47,11.28,11.42,90350
13-Aug-26,11.41,11.54,11.35,11.44,87006
12-Aug-26,11.45,11.65,11.33,11.65,38264
11-Aug-26,11.79,11.79,11.44,11.50,247448
10-Aug-26,11.55,11.79,10.64,11.70,4078446
07-Aug-26,11.79,11.79,11.45,11.79,148345
06-Aug-26,11.61,11.83,11.41,11.83,195852
05-Aug-26,11.59,11.85,11.36,11.85,49663
04-Aug-26,12.10,12.10,11.66,11.83,83349
03-Aug-26,12.07,12.07,11.53,11.98,21097
31-Jul-26,11.78,12.00,11.30,11.95,5263276
30-Jul-26,11.35,11.79,11.25,11.79,98966
29-Jul-26,11.75,11.75,11.27,11.59,191231
28-Jul-26,11.75,11.99,11.19,11.99,4306
27-Jul-26,11.50,11.99,11.08,11.99,47645
24-Jul-26,11.48,12.29,11.00,11.55,503166
23-Jul-26,11.15,11.44,10.86,11.39,206034
22-Jul-26,10.78,11.48,10.61,11.38,205862
21-Jul-26,11.26,11.32,10.51,10.51,87693
20-Jul-26,11.47,11.47,11.22,11.39,1567328
17-Jul-26,11.16,11.40,11.14,11.39,8090561
16-Jul-26,11.35,11.39,11.22,11.38,51006
15-Jul-26,10.81,11.40,10.81,11.39,139295
14-Jul-26,11.18,11.25,11.13,11.25,51706
13-Jul-26,11.24,11.24,11.09,11.18,41275
10-Jul-26,11.20,11.26,11.10,11.16,69103
09-Jul-26,11.10,11.20,11.10,11.19,137523
08-Jul-26,11.14,11.27,11.08,11.24,29517
07-Jul-26,11.21,11.29,11.14,11.20,4644
06-Jul-26,11.29,11.29,11.13,11.20,9239
03-Jul-26,11.02,11.29,11.02,11.20,208027
02-Jul-26,11.31,11.31,11.15,11.20,77209
01-Jul-26,11.46,11.46,11.17,11.32,201754
30-Jun-26,11.48,11.48,11.40,11.44,3986409
29-Jun-26,11.49,11.49,11.39,11.47,57155
26-Jun-26,11.44,11.44,11.37,11.42,24183523
25-Jun-26,11.48,11.48,11.34,11.42,24190356
24-Jun-26,11.42,11.43,11.35,11.43,71014347
23-Jun-26,11.48,11.48,11.39,11.42,241768483
22-Jun-26,11.36,11.49,11.36,11.45,6765
19-Jun-26,11.34,11.48,11.34,11.44,1446
18-Jun-26,11.36,11.44,11.33,11.44,7674
17-Jun-26,11.34,11.45,11.33,11.44,7852
16-Jun-26,11.34,11.40,11.25,11.39,47491
15-Jun-26,11.49,11.49,11.25,11.39,101101
12-Jun-26,11.31,11.40,11.31,11.40,3730
11-Jun-26,11.49,11.49,11.26,11.40,724705
10-Jun-26,11.30,11.40,11.30,11.40,7936
09-Jun-26,11.39,11.40,11.25,11.40,26022
08-Jun-26,11.20,11.49,11.20,11.39,76175
05-Jun-26,11.21,11.39,11.16,11.39,139652
03-Jun-26,11.40,11.40,11.21,11.35,28948
02-Jun-26,11.29,11.35,11.20,11.35,10047825
01-Jun-26,11.29,11.29,11.16,11.28,15980
29-May-26,11.42,11.42,11.25,11.29,8156
28-May-26,11.31,11.32,11.24,11.30,13001
27-May-26,11.20,11.30,11.18,11.30,16026
26-May-26,11.42,11.42,11.15,11.29,118761
25-May-26,11.42,11.47,11.22,11.30,151863285
22-May-26,11.31,11.31,11.18,11.30,164473681
21-May-26,11.48,11.48,11.21,11.31,29229
20-May-26,11.21,11.49,11.12,11.40,43043
19-May-26,11.32,11.32,11.06,11.20,165258
18-May-26,11.01,11.20,11.01,11.20,21067
15-May-26,11.00,11.40,11.00,11.20,28296
14-May-26,11.05,11.20,11.05,11.20,70598
13-May-26,11.32,11.32,11.02,11.20,96357
12-May-26,11.14,11.24,11.07,11.20,32231
11-May-26,11.11,11.23,11.10,11.18,50619
08-May-26,11.27,11.27,11.15,11.25,36916
07-May-26,11.32,11.32,11.10,11.27,79345
06-May-26,11.24,11.32,11.19,11.25,10326
05-May-26,11.14,11.14,11.05,11.12,30286635
04-May-26,11.32,11.32,11.05,11.14,150938
30-Apr-26,11.20,11.20,11.09,11.20,16385
29-Apr-26,11.22,11.24,11.01,11.20,70005
28-Apr-26,11.23,11.29,11.10,11.20,14494
27-Apr-26,11.19,11.19,11.04,11.11,92438
24-Apr-26,11.12,11.32,11.04,11.20,90088
23-Apr-26,11.19,11.27,11.19,11.19,1451
22-Apr-26,11.74,11.75,11.16,11.20,4544
20-Apr-26,11.33,11.33,11.09,11.25,8572
17-Apr-26,11.09,11.49,11.09,11.21,8811
16-Apr-26,11.24,11.24,10.92,11.20,128764
15-Apr-26,11.07,11.24,11.00,11.24,459830
14-Apr-26,11.19,11.20,11.14,11.20,15869
13-Apr-26,10.96,11.44,10.96,11.19,9671
10-Apr-26,10.96,11.13,10.96,11.12,9064
09-Apr-26,10.85,11.05,10.85,11.00,1051518
08-Apr-26,10.84,11.14,10.84,11.09,28893
07-Apr-26,10.97,10.97,10.92,10.97,16531
06-Apr-26,10.90,11.00,10.90,10.97,15067
02-Apr-26,10.87,11.00,10.85,11.00,67454
01-Apr-26,11.06,11.06,10.76,11.00,172877
31-Mar-26,10.98,11.09,10.70,11.07,176348
30-Mar-26,10.78,11.14,10.78,11.00,3883
27-Mar-26,10.80,10.93,10.55,10.93,111610
26-Mar-26,10.80,10.96,10.74,10.84,54099
25-Mar-26,10.88,10.88,10.77,10.88,26149
24-Mar-26,10.80,10.88,10.72,10.88,14772
23-Mar-26,10.91,10.91,10.73,10.80,26159
20-Mar-26,10.91,10.91,10.70,10.81,26751
19-Mar-26,10.79,10.80,10.66,10.80,129029
18-Mar-26,10.68,10.80,10.65,10.80,19927
17-Mar-26,10.90,10.90,10.70,10.78,571538
16-Mar-26,10.90,10.98,10.78,10.90,179177
13-Mar-26,11.01,11.01,10.86,10.98,3382
12-Mar-26,11.09,11.09,10.86,10.91,222929
11-Mar-26,10.95,11.00,10.91,11.00,161120
10-Mar-26,10.91,11.00,10.91,11.00,26305

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSFI11