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
06/05/2026	4,73%	7,09	156,99	150,84	150,84	156,99	1M	1.101
05/05/2026	0,60%	0,90	149,90	150,49	149,16	150,96	1M	113
04/05/2026	-3,25%	-5,00	149,00	151,64	149,00	153,16	1M	746
30/04/2026	2,12%	3,20	154,00	150,95	150,78	154,00	515K	81
29/04/2026	-4,14%	-6,51	150,80	157,00	150,01	157,00	864K	363
28/04/2026	0,74%	1,15	157,31	157,32	153,82	157,32	358K	199
27/04/2026	1,92%	2,94	156,16	151,86	151,86	156,16	306K	192

24/04/2026	-0,94%	-1,45	153,22	155,14	153,22	155,76	387K	438
23/04/2026	0,32%	0,49	154,67	154,15	153,26	155,81	331K	206
22/04/2026	-0,85%	-1,32	154,18	155,50	154,18	155,68	874K	245
20/04/2026	1,77%	2,70	155,50	154,65	153,80	156,18	1M	161
17/04/2026	2,38%	3,55	152,80	150,97	150,97	154,45	969K	322
16/04/2026	0,29%	0,43	149,25	150,42	149,25	151,50	961K	255
15/04/2026	-4,05%	-6,28	148,82	154,64	148,82	154,64	2M	400
14/04/2026	4,30%	6,40	155,10	148,50	148,15	155,10	2M	265
13/04/2026	-1,23%	-1,85	148,70	145,48	145,32	155,00	863K	314
10/04/2026	-1,61%	-2,46	150,55	152,00	149,96	152,90	2M	149
09/04/2026	-1,32%	-2,04	153,01	153,26	151,93	154,50	531K	146
08/04/2026	4,93%	7,28	155,05	150,05	150,05	155,07	3M	396
07/04/2026	-0,16%	-0,23	147,77	148,58	146,51	148,94	146K	192
06/04/2026	-0,19%	-0,28	148,00	149,99	147,75	149,99	197K	213
02/04/2026	0,67%	0,98	148,28	144,25	144,18	150,00	451K	322
01/04/2026	0,70%	1,03	147,30	147,99	146,30	149,47	2M	1.289
31/03/2026	3,15%	4,47	146,27	141,73	141,73	146,40	1M	136
30/03/2026	1,06%	1,49	141,80	141,91	140,20	143,05	279K	99
27/03/2026	-1,87%	-2,68	140,31	142,80	139,60	142,80	986K	187
26/03/2026	-2,73%	-4,01	142,99	144,92	142,98	146,60	286K	107
25/03/2026	0,68%	1,00	147,00	147,06	145,53	148,99	186K	108
24/03/2026	-0,67%	-0,98	146,00	145,40	144,01	147,95	837K	282
23/03/2026	0,55%	0,80	146,98	147,65	145,51	147,97	317K	482
20/03/2026	3,34%	4,73	146,18	139,30	139,30	146,18	1M	244
19/03/2026	-0,39%	-0,55	141,45	141,50	139,27	141,93	548K	164
18/03/2026	-2,66%	-3,88	142,00	139,81	139,46	142,00	28K	39
17/03/2026	4,72%	6,58	145,88	140,00	139,35	145,88	66K	77
16/03/2026	0,48%	0,66	139,30	139,36	138,30	141,15	145K	57
13/03/2026	0,48%	0,66	138,64	136,01	136,01	139,37	787K	128
12/03/2026	-2,80%	-3,97	137,98	139,96	137,00	140,48	267K	215
11/03/2026	-3,43%	-5,04	141,95	143,51	139,45	143,51	698K	389
10/03/2026	2,46%	3,53	146,99	143,22	142,85	146,99	142K	663
09/03/2026	0,67%	0,96	143,46	140,05	138,59	143,46	504K	220
06/03/2026	-5,94%	-9,00	142,50	146,00	141,51	146,00	624K	940
05/03/2026	-0,13%	-0,20	151,50	151,00	145,41	151,94	361K	713
04/03/2026	-1,04%	-1,60	151,70	150,24	150,00	152,22	300K	97
03/03/2026	3,22%	4,78	153,30	147,00	146,00	153,30	614K	1.186
02/03/2026	-1,00%	-1,50	148,52	150,02	145,83	151,19	3M	643
27/02/2026	-8,75%	-14,38	150,02	160,76	146,00	160,76	1M	317
26/02/2026	4,24%	6,69	164,40	158,78	158,32	164,40	139K	120
25/02/2026	1,49%	2,32	157,71	155,78	155,78	158,21	53K	47
24/02/2026	0,96%	1,47	155,39	153,34	151,87	156,59	120K	476
23/02/2026	-3,07%	-4,88	153,92	158,53	152,10	159,59	256K	130
20/02/2026	-0,30%	-0,48	158,80	160,88	156,25	160,88	1M	403
19/02/2026	-2,22%	-3,62	159,28	162,89	158,64	162,89	685K	95
18/02/2026	1,88%	3,01	162,90	161,89	161,89	164,19	52K	154
13/02/2026	1,61%	2,54	159,89	157,35	152,69	159,89	757K	194
12/02/2026	-4,95%	-8,19	157,35	163,97	156,80	166,66	206K	268
11/02/2026	0,65%	1,07	165,54	163,92	161,00	167,19	319K	203
10/02/2026	-1,25%	-2,08	164,47	165,01	161,80	167,29	113K	215
09/02/2026	3,47%	5,59	166,55	160,69	160,69	166,55	371K	335
06/02/2026	1,88%	2,97	160,96	157,06	156,98	162,11	4M	237
05/02/2026	-4,58%	-7,59	157,99	161,00	153,82	161,00	7M	828
04/02/2026	1,38%	2,25	165,58	163,49	157,11	165,58	15M	1.088
03/02/2026	-1,92%	-3,19	163,33	168,19	161,05	168,19	9M	118
02/02/2026	1,49%	2,45	166,52	164,07	161,62	166,52	3M	2.068
30/01/2026	0,05%	0,08	164,07	163,17	162,25	164,89	4M	354
29/01/2026	1,54%	2,49	163,99	162,35	161,27	165,01	898K	208
28/01/2026	0,55%	0,88	161,50	160,62	159,60	162,25	423K	403
27/01/2026	-1,99%	-3,26	160,62	170,99	160,23	170,99	4M	350
26/01/2026	1,25%	2,02	163,88	161,86	160,80	164,51	3M	212
23/01/2026	-2,44%	-4,04	161,86	165,70	161,86	165,98	12M	444
22/01/2026	-2,07%	-3,50	165,90	169,40	165,90	171,33	140K	136
21/01/2026	0,49%	0,83	169,40	168,29	168,12	171,55	14M	294
20/01/2026	-3,56%	-6,23	168,57	171,50	168,57	173,68	22M	1.527
19/01/2026	0,46%	0,80	174,80	175,00	173,80	175,01	13M	1.869
16/01/2026	0,17%	0,29	174,00	174,25	171,39	175,62	65M	701
15/01/2026	1,83%	3,13	173,71	166,92	163,99	175,08	2M	270
14/01/2026	0,34%	0,57	170,58	170,99	164,31	170,99	4M	281
13/01/2026	1,11%	1,86	170,01	169,93	166,65	170,44	200K	923
12/01/2026	-1,67%	-2,85	168,15	168,00	166,50	170,15	101K	208
09/01/2026	0,00%	0,00	171,00	170,99	166,64	171,00	348K	166
08/01/2026	1,62%	2,72	171,00	167,83	167,50	171,00	108K	125
07/01/2026	-1,55%	-2,65	168,28	170,93	167,94	172,34	707K	215
06/01/2026	0,13%	0,22	170,93	178,87	169,15	178,87	1M	191
05/01/2026	4,52%	7,38	170,71	165,05	164,91	173,27	924K	195
02/01/2026	1,12%	1,81	163,33	161,52	159,21	165,10	2M	1.836
30/12/2025	-4,23%	-7,13	161,52	170,34	161,17	170,34	150K	95
29/12/2025	-0,57%	-0,96	168,65	169,17	165,62	169,17	86K	111
26/12/2025	2,05%	3,40	169,61	166,57	166,57	169,61	1M	71
23/12/2025	-1,03%	-1,73	166,21	167,87	165,55	167,87	68K	111
22/12/2025	1,80%	2,97	167,94	166,62	164,99	168,56	123K	194
19/12/2025	1,93%	3,12	164,97	162,64	161,18	165,77	522K	202
18/12/2025	1,03%	1,65	161,85	162,93	160,96	164,19	236K	99
17/12/2025	0,28%	0,44	160,20	161,44	160,01	164,09	109K	97
16/12/2025	1,27%	2,00	159,76	162,14	159,09	162,75	707K	285
15/12/2025	-1,76%	-2,83	157,76	164,76	157,76	164,76	1M	131
12/12/2025	-2,53%	-4,17	160,59	164,64	160,59	164,64	250K	96
11/12/2025	1,38%	2,24	164,76	161,62	160,83	165,00	226K	100
10/12/2025	2,25%	3,57	162,52	159,40	158,54	163,47	664K	254
09/12/2025	1,40%	2,20	158,95	156,75	156,75	160,00	93K	115
08/12/2025	2,41%	3,69	156,75	155,14	154,27	157,81	793K	126
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	-	-	134,51	137,92	134,51	138,33	522K	491

Date,Open,High,Low,Close,Volume
06-May-26,150.84,156.99,150.84,156.99,1109845
05-May-26,150.49,150.96,149.16,149.90,1122123
04-May-26,151.64,153.16,149.00,149.00,1120691
30-Apr-26,150.95,154.00,150.78,154.00,515104
29-Apr-26,157.00,157.00,150.01,150.80,863527
28-Apr-26,157.32,157.32,153.82,157.31,358046
27-Apr-26,151.86,156.16,151.86,156.16,306371
24-Apr-26,155.14,155.76,153.22,153.22,387306
23-Apr-26,154.15,155.81,153.26,154.67,330672
22-Apr-26,155.50,155.68,154.18,154.18,874380
20-Apr-26,154.65,156.18,153.80,155.50,1076633
17-Apr-26,150.97,154.45,150.97,152.80,968997
16-Apr-26,150.42,151.50,149.25,149.25,960865
15-Apr-26,154.64,154.64,148.82,148.82,2357077
14-Apr-26,148.50,155.10,148.15,155.10,1831198
13-Apr-26,145.48,155.00,145.32,148.70,863492
10-Apr-26,152.00,152.90,149.96,150.55,2458737
09-Apr-26,153.26,154.50,151.93,153.01,530628
08-Apr-26,150.05,155.07,150.05,155.05,2528509
07-Apr-26,148.58,148.94,146.51,147.77,146119
06-Apr-26,149.99,149.99,147.75,148.00,196903
02-Apr-26,144.25,150.00,144.18,148.28,451125
01-Apr-26,147.99,149.47,146.30,147.30,1726441
31-Mar-26,141.73,146.40,141.73,146.27,1045880
30-Mar-26,141.91,143.05,140.20,141.80,279023
27-Mar-26,142.80,142.80,139.60,140.31,986009
26-Mar-26,144.92,146.60,142.98,142.99,285902
25-Mar-26,147.06,148.99,145.53,147.00,186414
24-Mar-26,145.40,147.95,144.01,146.00,836959
23-Mar-26,147.65,147.97,145.51,146.98,317095
20-Mar-26,139.30,146.18,139.30,146.18,1057482
19-Mar-26,141.50,141.93,139.27,141.45,547761
18-Mar-26,139.81,142.00,139.46,142.00,27717
17-Mar-26,140.00,145.88,139.35,145.88,65684
16-Mar-26,139.36,141.15,138.30,139.30,144517
13-Mar-26,136.01,139.37,136.01,138.64,787090
12-Mar-26,139.96,140.48,137.00,137.98,267452
11-Mar-26,143.51,143.51,139.45,141.95,698331
10-Mar-26,143.22,146.99,142.85,146.99,141721
09-Mar-26,140.05,143.46,138.59,143.46,503514
06-Mar-26,146.00,146.00,141.51,142.50,623882
05-Mar-26,151.00,151.94,145.41,151.50,360921
04-Mar-26,150.24,152.22,150.00,151.70,299806
03-Mar-26,147.00,153.30,146.00,153.30,613515
02-Mar-26,150.02,151.19,145.83,148.52,2546822
27-Feb-26,160.76,160.76,146.00,150.02,1133351
26-Feb-26,158.78,164.40,158.32,164.40,138895
25-Feb-26,155.78,158.21,155.78,157.71,52706
24-Feb-26,153.34,156.59,151.87,155.39,120212
23-Feb-26,158.53,159.59,152.10,153.92,255776
20-Feb-26,160.88,160.88,156.25,158.80,1367047
19-Feb-26,162.89,162.89,158.64,159.28,685039
18-Feb-26,161.89,164.19,161.89,162.90,51776
13-Feb-26,157.35,159.89,152.69,159.89,757413
12-Feb-26,163.97,166.66,156.80,157.35,206158
11-Feb-26,163.92,167.19,161.00,165.54,319029
10-Feb-26,165.01,167.29,161.80,164.47,113173
09-Feb-26,160.69,166.55,160.69,166.55,370821
06-Feb-26,157.06,162.11,156.98,160.96,3603945
05-Feb-26,161.00,161.00,153.82,157.99,6923554
04-Feb-26,163.49,165.58,157.11,165.58,14724232
03-Feb-26,168.19,168.19,161.05,163.33,8594913
02-Feb-26,164.07,166.52,161.62,166.52,3000139
30-Jan-26,163.17,164.89,162.25,164.07,3906780
29-Jan-26,162.35,165.01,161.27,163.99,897672
28-Jan-26,160.62,162.25,159.60,161.50,423260
27-Jan-26,170.99,170.99,160.23,160.62,3544429
26-Jan-26,161.86,164.51,160.80,163.88,2680058
23-Jan-26,165.70,165.98,161.86,161.86,12126245
22-Jan-26,169.40,171.33,165.90,165.90,140438
21-Jan-26,168.29,171.55,168.12,169.40,14410434
20-Jan-26,171.50,173.68,168.57,168.57,21958216
19-Jan-26,175.00,175.01,173.80,174.80,13011464
16-Jan-26,174.25,175.62,171.39,174.00,65350619
15-Jan-26,166.92,175.08,163.99,173.71,1774202
14-Jan-26,170.99,170.99,164.31,170.58,4156010
13-Jan-26,169.93,170.44,166.65,170.01,200175
12-Jan-26,168.00,170.15,166.50,168.15,101090
09-Jan-26,170.99,171.00,166.64,171.00,347985
08-Jan-26,167.83,171.00,167.50,171.00,107672
07-Jan-26,170.93,172.34,167.94,168.28,706816
06-Jan-26,178.87,178.87,169.15,170.93,1157207
05-Jan-26,165.05,173.27,164.91,170.71,924161
02-Jan-26,161.52,165.10,159.21,163.33,1784289
30-Dec-25,170.34,170.34,161.17,161.52,149735
29-Dec-25,169.17,169.17,165.62,168.65,86240
26-Dec-25,166.57,169.61,166.57,169.61,1130447
23-Dec-25,167.87,167.87,165.55,166.21,68148
22-Dec-25,166.62,168.56,164.99,167.94,123004
19-Dec-25,162.64,165.77,161.18,164.97,522271
18-Dec-25,162.93,164.19,160.96,161.85,235949
17-Dec-25,161.44,164.09,160.01,160.20,108753
16-Dec-25,162.14,162.75,159.09,159.76,706969
15-Dec-25,164.76,164.76,157.76,157.76,1322990
12-Dec-25,164.64,164.64,160.59,160.59,250079
11-Dec-25,161.62,165.00,160.83,164.76,226347
10-Dec-25,159.40,163.47,158.54,162.52,664096
09-Dec-25,156.75,160.00,156.75,158.95,92782
08-Dec-25,155.14,157.81,154.27,156.75,793015
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

*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