Cotação atual, histórico e gráfico do papel: GSGI34

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 GSGI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	1,82%	2,84	158,62	155,78	155,78	158,84	156K	10
21/01/2021	1,67%	2,56	155,78	163,00	153,29	163,00	20K	12
20/01/2021	-3,09%	-4,88	153,22	157,85	152,59	158,10	94K	23
19/01/2021	-2,18%	-3,53	158,10	163,57	157,60	163,57	74K	16
18/01/2021	0,99%	1,58	161,63	157,73	157,73	161,72	98K	45
15/01/2021	-0,52%	-0,83	160,05	160,88	157,76	161,61	82K	14
14/01/2021	-0,33%	-0,53	160,88	162,00	158,77	162,00	918K	8
13/01/2021	0,25%	0,41	161,41	161,49	158,71	161,49	23K	6
12/01/2021	-0,49%	-0,80	161,00	161,97	161,00	164,56	27K	6
11/01/2021	3,55%	5,55	161,80	158,11	156,56	161,95	2M	20
08/01/2021	-1,34%	-2,13	156,25	158,38	154,31	158,38	59K	19

07/01/2021	4,92%	7,43	158,38	154,03	153,70	159,44	94K	17
06/01/2021	5,40%	7,73	150,95	144,58	144,58	152,68	418K	20
05/01/2021	2,37%	3,32	143,22	141,90	141,90	144,40	293K	13
04/01/2021	4,17%	5,60	139,90	137,81	136,26	140,11	565K	135
30/12/2020	0,37%	0,50	134,30	134,91	134,04	135,38	7M	10
29/12/2020	-2,15%	-2,94	133,80	135,63	133,80	135,63	100K	11
28/12/2020	1,64%	2,21	136,74	134,70	134,70	138,88	53K	182
23/12/2020	4,18%	5,40	134,53	130,28	129,95	135,10	512K	9
22/12/2020	-2,87%	-3,82	129,13	132,49	129,13	132,49	65K	9
21/12/2020	7,61%	9,40	132,95	131,46	131,46	133,45	287K	13
18/12/2020	-0,56%	-0,69	123,55	123,55	123,55	123,55	53K	1
17/12/2020	-0,61%	-0,76	124,24	124,55	124,24	124,55	323K	3
16/12/2020	1,41%	1,74	125,00	124,60	123,49	125,00	70K	8
15/12/2020	1,13%	1,38	123,26	121,85	121,85	123,75	2M	6
14/12/2020	0,24%	0,29	121,88	122,20	121,72	122,20	75K	5
11/12/2020	-1,31%	-1,61	121,59	121,49	120,16	121,59	62K	12
10/12/2020	-2,17%	-2,73	123,20	123,40	122,76	123,40	2K	3
09/12/2020	2,85%	3,49	125,93	124,41	124,25	125,93	42K	8
08/12/2020	-0,17%	-0,21	122,44	120,77	120,77	122,64	19K	7
07/12/2020	-0,57%	-0,70	122,65	123,16	120,95	123,16	535K	13
04/12/2020	1,36%	1,65	123,35	121,60	121,60	123,90	2M	26
03/12/2020	0,58%	0,70	121,70	123,00	121,70	123,00	8K	7
02/12/2020	-0,66%	-0,80	121,00	121,00	121,00	121,00	1K	1
01/12/2020	-2,40%	-3,00	121,80	123,00	121,80	123,00	238K	9
30/11/2020	-1,19%	-1,50	124,80	124,07	123,79	125,10	100K	7
27/11/2020	-0,79%	-1,00	126,30	126,88	125,61	126,88	304K	12
26/11/2020	1,10%	1,38	127,30	127,30	127,30	127,30	254	2
25/11/2020	-1,56%	-1,99	125,92	125,91	125,58	126,12	1M	10
24/11/2020	2,46%	3,07	127,91	126,61	126,61	127,91	303K	7
23/11/2020	3,31%	4,00	124,84	121,14	121,14	125,14	70K	11
20/11/2020	0,91%	1,09	120,84	120,35	120,30	120,84	33K	7
19/11/2020	-0,82%	-0,99	119,75	119,40	118,60	119,75	240K	7
18/11/2020	0,83%	0,99	120,74	119,00	119,00	121,00	62K	13
17/11/2020	-0,99%	-1,20	119,75	118,70	118,70	119,75	4K	4
16/11/2020	-0,08%	-0,10	120,95	122,08	119,95	122,08	278K	4
13/11/2020	4,35%	5,05	121,05	119,00	119,00	121,05	122K	5
12/11/2020	-1,57%	-1,85	116,00	119,00	116,00	119,00	3K	5
11/11/2020	-0,75%	-0,89	117,85	118,45	116,90	119,00	129K	11
10/11/2020	-0,97%	-1,16	118,74	114,99	114,78	118,74	569K	11
09/11/2020	10,30%	11,20	119,90	111,60	111,60	119,90	1M	43
06/11/2020	-3,97%	-4,49	108,70	112,16	108,34	113,54	15K	14
05/11/2020	0,27%	0,30	113,19	111,00	111,00	113,19	21K	6
04/11/2020	-5,92%	-7,11	112,89	112,74	111,95	113,48	81K	14
03/11/2020	6,20%	7,01	120,00	110,35	109,51	120,00	590K	12
30/10/2020	2,36%	2,60	112,99	109,24	107,24	112,99	110K	18
29/10/2020	0,13%	0,14	110,39	110,39	110,39	110,39	220	1
28/10/2020	-0,90%	-1,00	110,25	110,34	108,82	110,34	323K	9
27/10/2020	-4,08%	-4,73	111,25	112,24	111,12	112,24	98K	12
26/10/2020	0,46%	0,53	115,98	112,85	112,85	115,98	252K	5
23/10/2020	0,27%	0,31	115,45	116,59	115,04	116,59	388K	38
22/10/2020	1,14%	1,30	115,14	113,84	113,84	115,14	85K	8
21/10/2020	-2,95%	-3,46	113,84	114,47	113,84	114,47	93K	2
20/10/2020	1,83%	2,11	117,30	116,79	116,79	117,30	239K	13
19/10/2020	-1,63%	-1,91	115,19	116,00	115,19	116,00	83K	4
16/10/2020	-0,59%	-0,70	117,10	117,80	117,10	117,88	382K	11
15/10/2020	-0,67%	-0,79	117,80	117,80	117,80	117,80	200K	1
14/10/2020	1,02%	1,20	118,59	119,99	118,42	119,99	363K	13
13/10/2020	1,60%	1,85	117,39	118,99	117,39	118,99	402K	14
09/10/2020	-0,22%	-0,26	115,54	115,60	115,17	115,60	102K	4
08/10/2020	0,68%	0,78	115,80	115,50	115,50	115,80	140K	3
07/10/2020	1,94%	2,19	115,02	113,68	113,68	115,02	7K	2
06/10/2020	0,31%	0,35	112,83	113,38	112,48	113,38	197K	4
05/10/2020	-0,92%	-1,04	112,48	112,48	112,48	112,48	11K	1
02/10/2020	0,00%	0,00	113,52	113,52	113,52	113,52	794	5
01/10/2020	-0,24%	-0,27	113,52	113,52	113,52	113,52	7K	1
30/09/2020	1,34%	1,50	113,79	113,70	113,20	113,79	107K	3
28/09/2020	4,66%	5,00	112,29	112,29	112,29	112,29	11K	1
25/09/2020	-0,29%	-0,31	107,29	107,29	107,29	107,29	5K	1
24/09/2020	3,10%	3,24	107,60	107,23	107,23	107,60	227K	4
23/09/2020	0,25%	0,26	104,36	105,81	104,36	105,81	30K	2
22/09/2020	-0,66%	-0,69	104,10	104,10	104,10	104,10	282K	7
21/09/2020	-0,94%	-0,99	104,79	103,10	103,10	104,79	3K	2
18/09/2020	3,49%	3,57	105,78	103,47	103,47	105,78	21K	3
17/09/2020	-3,62%	-3,84	102,21	102,21	102,21	102,21	7K	1
16/09/2020	0,25%	0,26	106,05	106,19	105,81	106,50	150K	4
15/09/2020	-0,89%	-0,95	105,79	106,50	105,79	106,50	45K	19
11/09/2020	-1,52%	-1,65	106,74	107,10	106,74	107,10	1M	4
10/09/2020	0,18%	0,20	108,39	108,39	108,39	108,39	1M	1
09/09/2020	-1,18%	-1,29	108,19	108,40	108,19	108,40	954K	2
08/09/2020	-2,08%	-2,33	109,48	109,24	109,16	109,48	1M	3
04/09/2020	1,83%	2,01	111,81	110,19	110,01	111,81	127K	3
03/09/2020	-1,52%	-1,70	109,80	112,50	109,80	112,50	2M	33
02/09/2020	0,64%	0,71	111,50	111,50	111,50	111,50	11K	1
01/09/2020	-2,32%	-2,63	110,79	110,10	109,29	110,79	10K	4
28/08/2020	-3,82%	-4,50	113,42	113,20	113,20	113,42	109K	2
27/08/2020	2,02%	2,33	117,92	117,90	117,90	117,92	33K	2
26/08/2020	-0,46%	-0,53	115,59	115,59	115,59	115,59	5K	1
24/08/2020	2,25%	2,55	116,12	112,81	112,81	116,12	27K	4
21/08/2020	-0,90%	-1,03	113,57	113,59	113,57	113,59	64K	2
20/08/2020	1,67%	1,88	114,60	114,60	114,60	114,60	1K	1
19/08/2020	2,27%	2,50	112,72	112,72	112,72	112,72	124K	2
18/08/2020	-2,80%	-3,18	110,22	110,00	110,00	110,22	972K	3
14/08/2020	1,61%	1,80	113,40	112,28	112,28	113,80	27K	13
13/08/2020	-3,75%	-4,35	111,60	113,20	111,60	113,20	14K	3
12/08/2020	-0,04%	-0,05	115,95	115,50	115,50	116,19	68K	3
11/08/2020	1,05%	1,20	116,00	115,50	115,50	117,28	77K	5
10/08/2020	3,04%	3,39	114,80	113,99	113,99	114,80	2K	2
07/08/2020	1,28%	1,41	111,41	110,75	110,75	111,41	37K	4
06/08/2020	2,34%	2,52	110,00	110,00	110,00	110,00	1K	1
05/08/2020	0,92%	0,98	107,48	107,48	107,48	107,48	2K	1
04/08/2020	0,13%	0,14	106,50	107,40	106,50	107,40	90K	2
03/08/2020	3,66%	3,76	106,36	105,66	105,66	106,36	965K	3
31/07/2020	-2,67%	-2,81	102,60	102,60	102,60	102,60	2K	1
27/07/2020	-4,17%	-4,59	105,41	105,41	105,41	105,41	1K	1
21/07/2020	-3,58%	-4,09	110,00	110,00	110,00	110,00	968K	19
17/07/2020	-2,65%	-3,10	114,09	115,09	114,09	115,09	21K	2
16/07/2020	0,83%	0,97	117,19	117,19	117,19	117,19	12K	1
15/07/2020	2,84%	3,21	116,22	116,22	116,22	116,22	8K	1
14/07/2020	-0,55%	-0,63	113,01	113,01	113,01	113,01	90K	1
13/07/2020	8,24%	8,65	113,64	113,77	113,64	113,99	239K	8
26/06/2020	-2,47%	-2,66	104,99	104,99	104,99	104,99	1K	1
22/06/2020	-2,13%	-2,34	107,65	107,65	107,65	107,65	8K	1
16/06/2020	4,15%	4,38	109,99	109,99	109,99	109,99	8K	1
15/06/2020	-1,30%	-1,39	105,61	105,61	105,61	105,61	264K	4
09/06/2020	-0,56%	-0,60	107,00	107,01	107,00	107,01	107K	2
04/06/2020	0,55%	0,59	107,60	107,60	107,60	107,60	1K	1
02/06/2020	0,01%	0,01	107,01	107,01	107,01	107,01	1K	1
01/06/2020	2,49%	2,60	107,00	108,20	107,00	108,20	107K	2
29/05/2020	4,40%	4,40	104,40	104,40	104,40	104,40	11K	1
22/05/2020	-1,05%	-1,06	100,00	100,00	100,00	100,00	1000	1
21/05/2020	-2,83%	-2,94	101,06	101,00	99,20	101,06	234K	5
20/05/2020	0,08%	0,08	104,00	104,00	104,00	104,00	1K	1
19/05/2020	-	-	103,92	103,92	103,92	103,92	73K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,155.78,158.84,155.78,158.62,155599
21-Jan-21,163.00,163.00,153.29,155.78,19823
20-Jan-21,157.85,158.10,152.59,153.22,94462
19-Jan-21,163.57,163.57,157.60,158.10,73584
18-Jan-21,157.73,161.72,157.73,161.63,98325
15-Jan-21,160.88,161.61,157.76,160.05,81845
14-Jan-21,162.00,162.00,158.77,160.88,917511
13-Jan-21,161.49,161.49,158.71,161.41,22616
12-Jan-21,161.97,164.56,161.00,161.00,26773
11-Jan-21,158.11,161.95,156.56,161.80,1642999
08-Jan-21,158.38,158.38,154.31,156.25,58784
07-Jan-21,154.03,159.44,153.70,158.38,93703
06-Jan-21,144.58,152.68,144.58,150.95,417978
05-Jan-21,141.90,144.40,141.90,143.22,293304
04-Jan-21,137.81,140.11,136.26,139.90,564954
30-Dec-20,134.91,135.38,134.04,134.30,7276667
29-Dec-20,135.63,135.63,133.80,133.80,100461
28-Dec-20,134.70,138.88,134.70,136.74,52646
23-Dec-20,130.28,135.10,129.95,134.53,512396
22-Dec-20,132.49,132.49,129.13,129.13,65223
21-Dec-20,131.46,133.45,131.46,132.95,287182
18-Dec-20,123.55,123.55,123.55,123.55,52508
17-Dec-20,124.55,124.55,124.24,124.24,323412
16-Dec-20,124.60,125.00,123.49,125.00,69941
15-Dec-20,121.85,123.75,121.85,123.26,2127187
14-Dec-20,122.20,122.20,121.72,121.88,75439
11-Dec-20,121.49,121.59,120.16,121.59,61776
10-Dec-20,123.40,123.40,122.76,123.20,1599
09-Dec-20,124.41,125.93,124.25,125.93,41991
08-Dec-20,120.77,122.64,120.77,122.44,19153
07-Dec-20,123.16,123.16,120.95,122.65,535041
04-Dec-20,121.60,123.90,121.60,123.35,1630484
03-Dec-20,123.00,123.00,121.70,121.70,7918
02-Dec-20,121.00,121.00,121.00,121.00,1210
01-Dec-20,123.00,123.00,121.80,121.80,237582
30-Nov-20,124.07,125.10,123.79,124.80,100255
27-Nov-20,126.88,126.88,125.61,126.30,303578
26-Nov-20,127.30,127.30,127.30,127.30,254
25-Nov-20,125.91,126.12,125.58,125.92,1141167
24-Nov-20,126.61,127.91,126.61,127.91,302864
23-Nov-20,121.14,125.14,121.14,124.84,69747
20-Nov-20,120.35,120.84,120.30,120.84,32851
19-Nov-20,119.40,119.75,118.60,119.75,240371
18-Nov-20,119.00,121.00,119.00,120.74,61757
17-Nov-20,118.70,119.75,118.70,119.75,4280
16-Nov-20,122.08,122.08,119.95,120.95,278299
13-Nov-20,119.00,121.05,119.00,121.05,122341
12-Nov-20,119.00,119.00,116.00,116.00,2701
11-Nov-20,118.45,119.00,116.90,117.85,128791
10-Nov-20,114.99,118.74,114.78,118.74,568530
09-Nov-20,111.60,119.90,111.60,119.90,1396913
06-Nov-20,112.16,113.54,108.34,108.70,14691
05-Nov-20,111.00,113.19,111.00,113.19,20917
04-Nov-20,112.74,113.48,111.95,112.89,81288
03-Nov-20,110.35,120.00,109.51,120.00,589994
30-Oct-20,109.24,112.99,107.24,112.99,110431
29-Oct-20,110.39,110.39,110.39,110.39,220
28-Oct-20,110.34,110.34,108.82,110.25,322836
27-Oct-20,112.24,112.24,111.12,111.25,98023
26-Oct-20,112.85,115.98,112.85,115.98,251906
23-Oct-20,116.59,116.59,115.04,115.45,387504
22-Oct-20,113.84,115.14,113.84,115.14,84682
21-Oct-20,114.47,114.47,113.84,113.84,92714
20-Oct-20,116.79,117.30,116.79,117.30,238913
19-Oct-20,116.00,116.00,115.19,115.19,83469
16-Oct-20,117.80,117.88,117.10,117.10,382229
15-Oct-20,117.80,117.80,117.80,117.80,200260
14-Oct-20,119.99,119.99,118.42,118.59,362763
13-Oct-20,118.99,118.99,117.39,117.39,402343
09-Oct-20,115.60,115.60,115.17,115.54,101796
08-Oct-20,115.50,115.80,115.50,115.80,140055
07-Oct-20,113.68,115.02,113.68,115.02,7049
06-Oct-20,113.38,113.38,112.48,112.83,197358
05-Oct-20,112.48,112.48,112.48,112.48,11248
02-Oct-20,113.52,113.52,113.52,113.52,794
01-Oct-20,113.52,113.52,113.52,113.52,6811
30-Sep-20,113.70,113.79,113.20,113.79,107046
28-Sep-20,112.29,112.29,112.29,112.29,11229
25-Sep-20,107.29,107.29,107.29,107.29,5364
24-Sep-20,107.23,107.60,107.23,107.60,227409
23-Sep-20,105.81,105.81,104.36,104.36,29612
22-Sep-20,104.10,104.10,104.10,104.10,282111
21-Sep-20,103.10,104.79,103.10,104.79,3109
18-Sep-20,103.47,105.78,103.47,105.78,20749
17-Sep-20,102.21,102.21,102.21,102.21,7154
16-Sep-20,106.19,106.50,105.81,106.05,149745
15-Sep-20,106.50,106.50,105.79,105.79,44548
11-Sep-20,107.10,107.10,106.74,106.74,1419111
10-Sep-20,108.39,108.39,108.39,108.39,1300680
09-Sep-20,108.40,108.40,108.19,108.19,953752
08-Sep-20,109.24,109.48,109.16,109.48,1155769
04-Sep-20,110.19,111.81,110.01,111.81,126709
03-Sep-20,112.50,112.50,109.80,109.80,1649250
02-Sep-20,111.50,111.50,111.50,111.50,11150
01-Sep-20,110.10,110.79,109.29,110.79,9888
28-Aug-20,113.20,113.42,113.20,113.42,108812
27-Aug-20,117.90,117.92,117.90,117.92,33013
26-Aug-20,115.59,115.59,115.59,115.59,4623
24-Aug-20,112.81,116.12,112.81,116.12,27375
21-Aug-20,113.59,113.59,113.57,113.57,63609
20-Aug-20,114.60,114.60,114.60,114.60,1146
19-Aug-20,112.72,112.72,112.72,112.72,123992
18-Aug-20,110.00,110.22,110.00,110.22,972138
14-Aug-20,112.28,113.80,112.28,113.40,27095
13-Aug-20,113.20,113.20,111.60,111.60,13508
12-Aug-20,115.50,116.19,115.50,115.95,68376
11-Aug-20,115.50,117.28,115.50,116.00,77150
10-Aug-20,113.99,114.80,113.99,114.80,2287
07-Aug-20,110.75,111.41,110.75,111.41,36573
06-Aug-20,110.00,110.00,110.00,110.00,1100
05-Aug-20,107.48,107.48,107.48,107.48,2149
04-Aug-20,107.40,107.40,106.50,106.50,89901
03-Aug-20,105.66,106.36,105.66,106.36,964768
31-Jul-20,102.60,102.60,102.60,102.60,2052
27-Jul-20,105.41,105.41,105.41,105.41,1054
21-Jul-20,110.00,110.00,110.00,110.00,968000
17-Jul-20,115.09,115.09,114.09,114.09,20616
16-Jul-20,117.19,117.19,117.19,117.19,11719
15-Jul-20,116.22,116.22,116.22,116.22,8135
14-Jul-20,113.01,113.01,113.01,113.01,90408
13-Jul-20,113.77,113.99,113.64,113.64,239077
26-Jun-20,104.99,104.99,104.99,104.99,1049
22-Jun-20,107.65,107.65,107.65,107.65,7535
16-Jun-20,109.99,109.99,109.99,109.99,7699
15-Jun-20,105.61,105.61,105.61,105.61,264025
09-Jun-20,107.01,107.01,107.00,107.00,107008
04-Jun-20,107.60,107.60,107.60,107.60,1076
02-Jun-20,107.01,107.01,107.01,107.01,1070
01-Jun-20,108.20,108.20,107.00,107.00,107360
29-May-20,104.40,104.40,104.40,104.40,11484
22-May-20,100.00,100.00,100.00,100.00,1000
21-May-20,101.00,101.06,99.20,101.06,233653
20-May-20,104.00,104.00,104.00,104.00,1040
19-May-20,103.92,103.92,103.92,103.92,72744

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GSGI34

cotações, gráficos e mais...