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
05/12/2025	3,69%	5,45	153,06	148,49	147,75	155,60	1M	488
04/12/2025	-0,04%	-0,06	147,61	148,00	147,03	148,90	546K	290
03/12/2025	1,85%	2,68	147,67	144,79	143,47	148,51	597K	606
02/12/2025	-0,14%	-0,21	144,99	144,95	144,00	145,82	138K	57
01/12/2025	-2,12%	-3,14	145,20	148,34	144,00	148,34	13M	3.424
28/11/2025	2,87%	4,14	148,34	146,90	144,00	148,35	1M	623
27/11/2025	-0,43%	-0,62	144,20	144,82	142,06	146,99	173K	221

26/11/2025	0,40%	0,58	144,82	143,51	143,51	145,80	338K	119
25/11/2025	2,30%	3,24	144,24	141,57	140,37	144,40	599K	141
24/11/2025	1,34%	1,87	141,00	136,00	136,00	142,46	4M	205
21/11/2025	-2,02%	-2,87	139,13	141,99	136,22	141,99	1M	231
19/11/2025	2,38%	3,30	142,00	139,12	138,24	142,00	232K	141
18/11/2025	1,16%	1,59	138,70	137,11	136,02	139,45	227K	149
17/11/2025	-2,76%	-3,89	137,11	139,00	137,00	140,85	458K	101
14/11/2025	0,21%	0,30	141,00	142,11	137,50	142,11	1M	794
13/11/2025	-4,75%	-7,02	140,70	147,70	140,70	148,36	185K	503
12/11/2025	3,69%	5,26	147,72	143,89	142,77	147,92	775K	611
11/11/2025	0,89%	1,25	142,46	139,35	139,35	142,50	384K	349
10/11/2025	1,52%	2,11	141,21	140,06	139,97	142,81	137K	100
07/11/2025	-0,37%	-0,51	139,10	140,23	135,66	140,42	346K	134
06/11/2025	-1,68%	-2,38	139,61	141,98	138,79	142,12	2M	336
05/11/2025	-0,98%	-1,41	141,99	142,97	138,90	143,40	307K	86
04/11/2025	2,43%	3,40	143,40	144,99	138,85	144,99	484K	848
03/11/2025	-0,50%	-0,70	140,00	141,40	139,96	142,10	293K	543
31/10/2025	-0,75%	-1,06	140,70	141,76	140,56	142,26	213K	137
30/10/2025	-1,21%	-1,74	141,76	141,00	140,27	144,93	349K	103
29/10/2025	1,68%	2,37	143,50	140,25	139,32	143,50	116K	184
28/10/2025	0,02%	0,03	141,13	142,10	140,71	143,11	371K	246
27/10/2025	0,31%	0,43	141,10	141,00	141,00	142,87	181K	92
24/10/2025	4,39%	5,92	140,67	136,16	136,02	140,92	279K	567
23/10/2025	0,28%	0,38	134,75	134,00	133,69	135,32	132K	82
22/10/2025	-1,78%	-2,43	134,37	136,67	133,90	136,68	2M	355
21/10/2025	0,10%	0,14	136,80	137,89	136,32	137,89	171K	170
20/10/2025	1,60%	2,15	136,66	132,25	132,25	137,19	125K	209
17/10/2025	-2,89%	-4,01	134,51	137,92	134,51	138,33	522K	491
16/10/2025	-1,29%	-1,81	138,52	137,35	136,90	141,43	1M	134
15/10/2025	-0,36%	-0,50	140,33	141,51	138,89	142,01	322K	194
14/10/2025	-2,32%	-3,34	140,83	140,63	136,41	143,20	3M	539
13/10/2025	2,24%	3,16	144,17	141,53	141,48	144,17	2M	79
10/10/2025	0,93%	1,30	141,01	139,01	139,01	144,26	1M	290
09/10/2025	0,51%	0,71	139,71	140,27	138,10	140,27	552K	71
08/10/2025	-1,08%	-1,52	139,00	140,74	138,02	140,74	237K	278
07/10/2025	-0,62%	-0,88	140,52	143,00	139,23	143,12	595K	182
06/10/2025	0,57%	0,80	141,40	141,67	139,20	142,32	265K	395
03/10/2025	0,93%	1,30	140,60	140,41	139,05	141,84	267K	547
02/10/2025	-0,74%	-1,04	139,30	140,10	138,04	140,10	2M	64
01/10/2025	-0,47%	-0,66	140,34	141,00	138,98	141,00	7M	572
30/09/2025	-1,23%	-1,75	141,00	139,89	139,60	142,38	98K	94
29/09/2025	-0,87%	-1,25	142,75	143,78	141,80	143,78	52K	25
26/09/2025	1,42%	2,01	144,00	141,99	141,95	144,00	363K	33
25/09/2025	0,63%	0,89	141,99	140,00	139,39	142,35	453K	46
24/09/2025	-0,98%	-1,40	141,10	142,00	140,70	143,19	143K	188
23/09/2025	0,19%	0,27	142,50	143,00	141,50	146,30	433K	286
22/09/2025	-0,98%	-1,41	142,23	142,92	142,02	143,73	947K	30
19/09/2025	0,44%	0,63	143,64	143,08	142,15	143,64	133K	46
18/09/2025	1,74%	2,45	143,01	140,55	139,68	143,01	198K	230
17/09/2025	1,31%	1,82	140,56	140,13	139,43	141,06	34K	109
16/09/2025	-0,66%	-0,92	138,74	139,73	138,04	139,73	94K	25
15/09/2025	2,32%	3,17	139,66	137,00	137,00	140,00	37K	23
12/09/2025	-3,06%	-4,31	136,49	142,21	136,49	142,21	25K	17
11/09/2025	2,37%	3,26	140,80	139,99	139,35	142,24	68K	36
10/09/2025	-0,38%	-0,52	137,54	138,93	137,54	139,35	51K	142
09/09/2025	3,22%	4,31	138,06	134,15	134,09	138,30	143K	40
08/09/2025	-0,09%	-0,12	133,75	133,10	132,80	134,15	142K	22
05/09/2025	-0,92%	-1,24	133,87	136,47	131,42	136,47	46K	33
04/09/2025	1,59%	2,12	135,11	133,21	133,21	135,27	297K	13
03/09/2025	-0,05%	-0,07	132,99	133,20	131,50	133,20	237K	129
02/09/2025	-2,16%	-2,94	133,06	134,58	131,98	134,58	293K	45
01/09/2025	2,21%	2,94	136,00	136,00	133,48	136,00	95K	49
29/08/2025	-2,09%	-2,84	133,06	135,32	133,06	135,32	418K	36
28/08/2025	-0,37%	-0,50	135,90	135,90	133,50	135,90	11K	13
27/08/2025	0,86%	1,16	136,40	136,00	134,68	137,47	290K	117
26/08/2025	0,96%	1,29	135,24	133,35	133,35	135,24	50K	13
25/08/2025	0,56%	0,74	133,95	133,40	133,40	134,51	94K	22
22/08/2025	1,72%	2,25	133,21	131,28	131,28	134,44	295K	110
21/08/2025	-0,55%	-0,73	130,96	130,48	130,48	131,51	53K	18
20/08/2025	-0,66%	-0,87	131,69	130,00	129,33	132,40	60K	112
19/08/2025	-0,18%	-0,24	132,56	133,20	131,04	133,20	138K	21
18/08/2025	1,46%	1,91	132,80	131,30	131,23	132,80	64K	48
15/08/2025	-2,52%	-3,39	130,89	134,80	130,89	134,80	297K	20
14/08/2025	-0,20%	-0,27	134,28	134,12	133,68	134,28	6K	8
13/08/2025	0,79%	1,05	134,55	133,90	132,24	134,55	95K	118
12/08/2025	2,08%	2,72	133,50	134,02	133,12	134,39	32K	47
11/08/2025	-0,52%	-0,68	130,78	132,00	129,85	132,00	171K	25
08/08/2025	0,82%	1,07	131,46	130,78	130,28	131,52	92K	21
07/08/2025	-0,64%	-0,84	130,39	131,95	130,06	131,95	87K	107
06/08/2025	-1,12%	-1,49	131,23	132,47	131,23	132,49	74K	16
05/08/2025	-0,43%	-0,57	132,72	130,62	130,62	134,31	76K	19
04/08/2025	1,56%	2,05	133,29	132,56	131,00	133,56	40K	43
01/08/2025	-2,98%	-4,03	131,24	135,27	128,80	135,27	457K	55
31/07/2025	-0,65%	-0,88	135,27	136,36	134,32	136,87	164K	23
30/07/2025	0,27%	0,36	136,15	137,15	134,54	137,62	398K	140
29/07/2025	1,11%	1,49	135,79	136,03	134,40	136,30	185K	46
28/07/2025	-0,84%	-1,14	134,30	135,70	134,30	135,95	111K	45
25/07/2025	3,78%	4,93	135,44	133,07	132,65	135,55	77K	40
24/07/2025	-2,02%	-2,69	130,51	133,21	130,51	133,28	87K	37
23/07/2025	2,46%	3,20	133,20	130,41	130,26	133,20	85K	40
22/07/2025	-0,01%	-0,01	130,00	130,01	128,90	131,00	88K	74
21/07/2025	-1,81%	-2,39	130,01	133,73	130,01	133,73	100K	39
18/07/2025	1,77%	2,30	132,40	129,80	129,34	132,40	139K	33
17/07/2025	-0,76%	-1,00	130,10	131,53	130,10	133,00	1M	50
16/07/2025	-1,42%	-1,89	131,10	133,00	128,61	133,00	333K	49
15/07/2025	0,87%	1,15	132,99	131,75	130,00	132,99	424K	47
14/07/2025	1,18%	1,54	131,84	127,69	127,69	132,83	211K	41
11/07/2025	-0,94%	-1,23	130,30	131,82	129,99	131,82	221K	36
10/07/2025	2,46%	3,16	131,53	129,51	129,10	131,53	101K	35
09/07/2025	1,45%	1,84	128,37	127,05	126,58	128,37	116K	18
08/07/2025	-2,32%	-3,00	126,53	130,83	126,24	130,83	83K	129
07/07/2025	-3,02%	-4,04	129,53	131,25	129,10	131,30	110K	63
04/07/2025	1,34%	1,77	133,57	130,80	129,92	135,00	1M	248
03/07/2025	1,83%	2,37	131,80	131,80	125,00	131,81	766K	143
02/07/2025	-0,44%	-0,57	129,43	129,08	128,66	130,06	146K	445
01/07/2025	2,83%	3,58	130,00	128,92	127,78	130,00	139K	46
27/06/2025	0,40%	0,50	126,42	126,11	125,78	126,52	183K	29
26/06/2025	1,46%	1,81	125,92	123,69	123,68	126,06	457K	59
25/06/2025	2,24%	2,72	124,11	122,98	122,57	124,11	173K	29
24/06/2025	2,49%	2,95	121,39	119,63	119,63	122,20	3M	56
23/06/2025	-0,20%	-0,24	118,44	117,60	116,19	118,73	824K	41
20/06/2025	2,31%	2,68	118,68	116,97	116,96	118,68	37K	19
18/06/2025	1,48%	1,69	116,00	112,11	112,11	117,00	150K	32
17/06/2025	-0,07%	-0,08	114,31	114,63	113,82	115,28	95K	35
16/06/2025	0,75%	0,85	114,39	114,17	114,17	116,00	92K	27
13/06/2025	-1,58%	-1,82	113,54	113,89	112,77	114,69	75K	30
12/06/2025	0,13%	0,15	115,36	116,49	114,60	116,49	1M	37
11/06/2025	1,28%	1,46	115,21	115,00	114,79	116,17	1M	78
10/06/2025	-0,25%	-0,28	113,75	113,00	113,00	114,38	727K	24
09/06/2025	-0,37%	-0,42	114,03	112,16	112,16	115,02	717K	22
06/06/2025	3,37%	3,73	114,45	114,00	113,67	115,52	424K	33
05/06/2025	-1,63%	-1,84	110,72	112,30	110,72	113,32	371K	23
04/06/2025	-0,20%	-0,22	112,56	114,18	112,42	114,18	30K	111
03/06/2025	-0,18%	-0,20	112,78	112,91	112,64	114,02	690K	47
02/06/2025	-1,53%	-1,75	112,98	114,73	112,34	114,73	145K	41
30/05/2025	1,08%	1,23	114,73	112,84	112,84	115,04	398K	38
29/05/2025	-	-	113,50	112,13	111,97	113,70	668K	74

Date,Open,High,Low,Close,Volume
05-Dec-25,148.49,155.60,147.75,153.06,1294673
04-Dec-25,148.00,148.90,147.03,147.61,545876
03-Dec-25,144.79,148.51,143.47,147.67,597302
02-Dec-25,144.95,145.82,144.00,144.99,138417
01-Dec-25,148.34,148.34,144.00,145.20,12994417
28-Nov-25,146.90,148.35,144.00,148.34,1162846
27-Nov-25,144.82,146.99,142.06,144.20,173448
26-Nov-25,143.51,145.80,143.51,144.82,337616
25-Nov-25,141.57,144.40,140.37,144.24,599432
24-Nov-25,136.00,142.46,136.00,141.00,3698573
21-Nov-25,141.99,141.99,136.22,139.13,1142048
19-Nov-25,139.12,142.00,138.24,142.00,232021
18-Nov-25,137.11,139.45,136.02,138.70,226645
17-Nov-25,139.00,140.85,137.00,137.11,457608
14-Nov-25,142.11,142.11,137.50,141.00,1050501
13-Nov-25,147.70,148.36,140.70,140.70,184639
12-Nov-25,143.89,147.92,142.77,147.72,775418
11-Nov-25,139.35,142.50,139.35,142.46,383524
10-Nov-25,140.06,142.81,139.97,141.21,137046
07-Nov-25,140.23,140.42,135.66,139.10,345839
06-Nov-25,141.98,142.12,138.79,139.61,1969513
05-Nov-25,142.97,143.40,138.90,141.99,307143
04-Nov-25,144.99,144.99,138.85,143.40,484102
03-Nov-25,141.40,142.10,139.96,140.00,292603
31-Oct-25,141.76,142.26,140.56,140.70,213029
30-Oct-25,141.00,144.93,140.27,141.76,349388
29-Oct-25,140.25,143.50,139.32,143.50,116409
28-Oct-25,142.10,143.11,140.71,141.13,370828
27-Oct-25,141.00,142.87,141.00,141.10,180642
24-Oct-25,136.16,140.92,136.02,140.67,278641
23-Oct-25,134.00,135.32,133.69,134.75,131677
22-Oct-25,136.67,136.68,133.90,134.37,2275460
21-Oct-25,137.89,137.89,136.32,136.80,171277
20-Oct-25,132.25,137.19,132.25,136.66,124937
17-Oct-25,137.92,138.33,134.51,134.51,521728
16-Oct-25,137.35,141.43,136.90,138.52,1062530
15-Oct-25,141.51,142.01,138.89,140.33,322287
14-Oct-25,140.63,143.20,136.41,140.83,2561836
13-Oct-25,141.53,144.17,141.48,144.17,1802038
10-Oct-25,139.01,144.26,139.01,141.01,1290545
09-Oct-25,140.27,140.27,138.10,139.71,551875
08-Oct-25,140.74,140.74,138.02,139.00,236687
07-Oct-25,143.00,143.12,139.23,140.52,594731
06-Oct-25,141.67,142.32,139.20,141.40,265427
03-Oct-25,140.41,141.84,139.05,140.60,266596
02-Oct-25,140.10,140.10,138.04,139.30,2041156
01-Oct-25,141.00,141.00,138.98,140.34,6716428
30-Sep-25,139.89,142.38,139.60,141.00,97735
29-Sep-25,143.78,143.78,141.80,142.75,52257
26-Sep-25,141.99,144.00,141.95,144.00,362868
25-Sep-25,140.00,142.35,139.39,141.99,452554
24-Sep-25,142.00,143.19,140.70,141.10,142877
23-Sep-25,143.00,146.30,141.50,142.50,433164
22-Sep-25,142.92,143.73,142.02,142.23,946701
19-Sep-25,143.08,143.64,142.15,143.64,132716
18-Sep-25,140.55,143.01,139.68,143.01,197540
17-Sep-25,140.13,141.06,139.43,140.56,34124
16-Sep-25,139.73,139.73,138.04,138.74,94361
15-Sep-25,137.00,140.00,137.00,139.66,37119
12-Sep-25,142.21,142.21,136.49,136.49,25387
11-Sep-25,139.99,142.24,139.35,140.80,67729
10-Sep-25,138.93,139.35,137.54,137.54,51493
09-Sep-25,134.15,138.30,134.09,138.06,143476
08-Sep-25,133.10,134.15,132.80,133.75,141781
05-Sep-25,136.47,136.47,131.42,133.87,46007
04-Sep-25,133.21,135.27,133.21,135.11,297050
03-Sep-25,133.20,133.20,131.50,132.99,237017
02-Sep-25,134.58,134.58,131.98,133.06,292917
01-Sep-25,136.00,136.00,133.48,136.00,94535
29-Aug-25,135.32,135.32,133.06,133.06,417920
28-Aug-25,135.90,135.90,133.50,135.90,11168
27-Aug-25,136.00,137.47,134.68,136.40,289839
26-Aug-25,133.35,135.24,133.35,135.24,49505
25-Aug-25,133.40,134.51,133.40,133.95,93871
22-Aug-25,131.28,134.44,131.28,133.21,295353
21-Aug-25,130.48,131.51,130.48,130.96,52537
20-Aug-25,130.00,132.40,129.33,131.69,59598
19-Aug-25,133.20,133.20,131.04,132.56,138047
18-Aug-25,131.30,132.80,131.23,132.80,64493
15-Aug-25,134.80,134.80,130.89,130.89,297368
14-Aug-25,134.12,134.28,133.68,134.28,6432
13-Aug-25,133.90,134.55,132.24,134.55,94563
12-Aug-25,134.02,134.39,133.12,133.50,31514
11-Aug-25,132.00,132.00,129.85,130.78,170841
08-Aug-25,130.78,131.52,130.28,131.46,91639
07-Aug-25,131.95,131.95,130.06,130.39,87097
06-Aug-25,132.47,132.49,131.23,131.23,74417
05-Aug-25,130.62,134.31,130.62,132.72,76127
04-Aug-25,132.56,133.56,131.00,133.29,39816
01-Aug-25,135.27,135.27,128.80,131.24,457016
31-Jul-25,136.36,136.87,134.32,135.27,164211
30-Jul-25,137.15,137.62,134.54,136.15,398400
29-Jul-25,136.03,136.30,134.40,135.79,185385
28-Jul-25,135.70,135.95,134.30,134.30,110722
25-Jul-25,133.07,135.55,132.65,135.44,77403
24-Jul-25,133.21,133.28,130.51,130.51,87218
23-Jul-25,130.41,133.20,130.26,133.20,84583
22-Jul-25,130.01,131.00,128.90,130.00,88373
21-Jul-25,133.73,133.73,130.01,130.01,99533
18-Jul-25,129.80,132.40,129.34,132.40,138703
17-Jul-25,131.53,133.00,130.10,130.10,1382705
16-Jul-25,133.00,133.00,128.61,131.10,333008
15-Jul-25,131.75,132.99,130.00,132.99,424411
14-Jul-25,127.69,132.83,127.69,131.84,211019
11-Jul-25,131.82,131.82,129.99,130.30,220660
10-Jul-25,129.51,131.53,129.10,131.53,100816
09-Jul-25,127.05,128.37,126.58,128.37,116397
08-Jul-25,130.83,130.83,126.24,126.53,82908
07-Jul-25,131.25,131.30,129.10,129.53,110362
04-Jul-25,130.80,135.00,129.92,133.57,1118813
03-Jul-25,131.80,131.81,125.00,131.80,766267
02-Jul-25,129.08,130.06,128.66,129.43,146177
01-Jul-25,128.92,130.00,127.78,130.00,139272
27-Jun-25,126.11,126.52,125.78,126.42,182731
26-Jun-25,123.69,126.06,123.68,125.92,457455
25-Jun-25,122.98,124.11,122.57,124.11,172556
24-Jun-25,119.63,122.20,119.63,121.39,2824696
23-Jun-25,117.60,118.73,116.19,118.44,824094
20-Jun-25,116.97,118.68,116.96,118.68,37046
18-Jun-25,112.11,117.00,112.11,116.00,150413
17-Jun-25,114.63,115.28,113.82,114.31,95273
16-Jun-25,114.17,116.00,114.17,114.39,91639
13-Jun-25,113.89,114.69,112.77,113.54,75329
12-Jun-25,116.49,116.49,114.60,115.36,1278387
11-Jun-25,115.00,116.17,114.79,115.21,1424396
10-Jun-25,113.00,114.38,113.00,113.75,727214
09-Jun-25,112.16,115.02,112.16,114.03,717203
06-Jun-25,114.00,115.52,113.67,114.45,423593
05-Jun-25,112.30,113.32,110.72,110.72,370937
04-Jun-25,114.18,114.18,112.42,112.56,30485
03-Jun-25,112.91,114.02,112.64,112.78,690177
02-Jun-25,114.73,114.73,112.34,112.98,145328
30-May-25,112.84,115.04,112.84,114.73,398017
29-May-25,112.13,113.70,111.97,113.50,668104

*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: GSGI34