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
03/10/2024	-0,63%	-0,56	88,47	90,99	88,47	90,99	25K	162
02/10/2024	0,12%	0,11	89,03	89,10	89,03	89,45	173K	16
01/10/2024	-0,90%	-0,81	88,92	90,09	88,11	90,09	810K	1.533
30/09/2024	-0,80%	-0,72	89,73	90,45	88,83	90,45	90K	778
27/09/2024	0,50%	0,45	90,45	90,32	90,13	91,65	25K	51
26/09/2024	2,06%	1,82	90,00	90,16	89,47	90,54	368K	253
25/09/2024	-2,96%	-2,69	88,18	91,78	88,18	91,78	70K	80

24/09/2024	-1,24%	-1,14	90,87	90,60	89,98	90,89	25K	120
23/09/2024	0,50%	0,46	92,01	92,70	91,50	92,75	31K	129
20/09/2024	0,05%	0,05	91,55	91,26	90,81	91,98	323K	308
19/09/2024	3,95%	3,48	91,50	90,48	89,08	91,50	59K	212
18/09/2024	-0,26%	-0,23	88,02	88,23	87,77	88,92	111K	237
17/09/2024	-0,46%	-0,41	88,25	89,73	88,25	90,00	84K	169
16/09/2024	-0,49%	-0,44	88,66	89,10	87,94	89,46	74K	197
13/09/2024	0,37%	0,33	89,10	89,19	88,55	89,64	47K	166
12/09/2024	0,42%	0,37	88,77	89,37	88,18	89,43	119K	126
11/09/2024	0,25%	0,22	88,40	88,16	86,23	88,83	204K	94
10/09/2024	-3,63%	-3,32	88,18	90,50	86,97	90,50	817K	310
09/09/2024	-4,69%	-4,50	91,50	90,63	90,63	92,69	477K	242
06/09/2024	5,54%	5,04	96,00	91,87	89,16	96,00	64K	171
05/09/2024	-1,11%	-1,02	90,96	91,72	90,02	92,83	587K	308
04/09/2024	0,63%	0,58	91,98	91,40	91,17	92,75	120K	78
03/09/2024	-5,05%	-4,86	91,40	94,50	91,40	95,10	2M	278
02/09/2024	1,37%	1,30	96,26	94,96	94,96	101,40	1M	151
30/08/2024	-0,30%	-0,29	94,96	96,42	92,42	96,42	901K	379
29/08/2024	2,65%	2,46	95,25	95,00	92,71	104,00	168K	363
28/08/2024	-1,11%	-1,04	92,79	93,83	92,50	93,83	78K	74
27/08/2024	1,00%	0,93	93,83	93,83	92,53	93,83	514K	278
26/08/2024	-0,36%	-0,34	92,90	94,00	92,56	94,32	529K	256
23/08/2024	0,27%	0,25	93,24	93,24	92,26	94,11	542K	140
22/08/2024	2,80%	2,53	92,99	91,49	91,49	92,99	576K	109
21/08/2024	-0,58%	-0,53	90,46	91,26	90,10	91,26	501K	105
20/08/2024	-1,64%	-1,52	90,99	90,99	90,63	91,78	57K	80
19/08/2024	0,48%	0,44	92,51	91,62	90,54	92,51	83K	209
16/08/2024	1,18%	1,07	92,07	90,65	90,54	92,07	46K	171
15/08/2024	0,55%	0,50	91,00	91,57	91,00	92,58	1M	136
14/08/2024	0,07%	0,06	90,50	89,06	88,56	91,17	88K	86
13/08/2024	1,40%	1,25	90,44	89,73	89,05	90,44	25K	42
12/08/2024	-0,90%	-0,81	89,19	90,00	88,65	90,00	72K	58
09/08/2024	-0,50%	-0,45	90,00	89,00	88,53	90,26	93K	458
08/08/2024	1,72%	1,53	90,45	88,92	88,92	90,53	82K	437
07/08/2024	0,46%	0,41	88,92	89,46	88,88	91,16	101K	269
06/08/2024	-0,42%	-0,37	88,51	88,81	86,59	89,30	820K	1.187
05/08/2024	-1,62%	-1,46	88,88	88,90	84,42	88,90	2M	259
02/08/2024	-5,49%	-5,25	90,34	95,99	88,97	96,00	718K	140
01/08/2024	-0,40%	-0,38	95,59	96,93	94,31	96,93	699K	164
31/07/2024	1,44%	1,36	95,97	96,40	95,11	97,31	2M	713
30/07/2024	2,07%	1,92	94,61	94,97	93,56	96,04	473K	93
29/07/2024	-1,89%	-1,79	92,69	95,43	92,31	95,43	377K	179
26/07/2024	1,91%	1,77	94,48	92,90	92,90	95,12	344K	275
25/07/2024	0,28%	0,26	92,71	91,36	91,36	93,11	440K	226
24/07/2024	0,81%	0,74	92,45	92,44	91,63	93,10	164K	133
23/07/2024	1,19%	1,08	91,71	91,01	90,87	92,30	1M	104
22/07/2024	-1,49%	-1,37	90,63	92,19	89,25	92,19	2M	383
19/07/2024	1,66%	1,50	92,00	90,69	89,58	92,00	232K	375
18/07/2024	-1,56%	-1,43	90,50	90,09	89,98	93,29	2M	453
17/07/2024	0,52%	0,48	91,93	92,00	91,37	93,18	8M	299
16/07/2024	2,44%	2,18	91,45	89,04	88,92	91,68	479K	105
15/07/2024	2,68%	2,33	89,27	86,94	86,94	89,63	10M	436
12/07/2024	-0,08%	-0,07	86,94	87,86	86,94	87,93	155K	293
11/07/2024	1,06%	0,91	87,01	86,39	86,00	87,50	248K	195
10/07/2024	0,30%	0,26	86,10	84,98	84,42	86,21	96K	249
09/07/2024	1,24%	1,05	85,84	84,64	83,84	86,43	193K	197
08/07/2024	0,58%	0,49	84,79	85,28	84,63	87,04	371K	456
05/07/2024	-1,56%	-1,34	84,30	85,64	83,94	85,83	447K	815
04/07/2024	-2,00%	-1,75	85,64	86,72	85,00	86,72	112K	28
03/07/2024	-1,22%	-1,08	87,39	88,02	86,76	88,40	481K	1.312
02/07/2024	1,20%	1,05	88,47	87,42	87,22	88,56	304K	28
01/07/2024	3,80%	3,20	87,42	85,20	84,60	87,42	760K	1.152
28/06/2024	2,83%	2,32	84,22	84,00	83,69	84,62	88K	336
27/06/2024	-2,02%	-1,69	81,90	83,59	81,48	83,59	69K	132
26/06/2024	0,63%	0,52	83,59	83,08	83,07	84,24	74K	222
25/06/2024	-0,25%	-0,21	83,07	83,30	82,97	83,76	163K	87
24/06/2024	1,76%	1,44	83,28	81,84	81,15	83,28	57K	294
21/06/2024	-1,63%	-1,36	81,84	83,20	81,84	83,44	88K	683
20/06/2024	-2,80%	-2,40	83,20	84,74	82,50	84,74	2M	507
19/06/2024	2,51%	2,10	85,60	85,93	83,50	85,93	33K	21
18/06/2024	2,57%	2,09	83,50	82,17	81,38	83,50	2M	203
17/06/2024	2,02%	1,61	81,41	79,80	79,80	81,42	384K	271
14/06/2024	-0,57%	-0,46	79,80	79,36	78,76	80,35	204K	181
13/06/2024	-0,32%	-0,26	80,26	80,27	79,51	80,55	39K	95
12/06/2024	1,22%	0,97	80,52	81,12	80,52	82,61	97K	382
11/06/2024	-1,95%	-1,58	79,55	80,99	79,35	80,99	392K	261
10/06/2024	0,27%	0,22	81,13	79,99	79,99	81,65	89K	128
07/06/2024	0,75%	0,60	80,91	80,31	80,03	80,91	39K	184
06/06/2024	-1,71%	-1,40	80,31	81,88	80,15	81,88	62K	208
05/06/2024	1,86%	1,49	81,71	81,22	80,76	81,71	304K	331
04/06/2024	0,94%	0,75	80,22	78,40	78,40	80,24	20K	11
03/06/2024	-0,29%	-0,23	79,47	79,70	78,51	80,56	420K	280
31/05/2024	0,57%	0,45	79,70	79,25	78,50	79,70	62K	468
29/05/2024	0,48%	0,38	79,25	78,87	78,86	79,50	17K	112
28/05/2024	-0,14%	-0,11	78,87	80,20	78,85	80,20	344K	273
27/05/2024	-1,47%	-1,18	78,98	80,08	78,87	80,14	64K	368
24/05/2024	1,96%	1,54	80,16	79,85	79,17	80,16	109K	85
23/05/2024	-4,11%	-3,37	78,62	79,92	78,62	79,92	205K	228
22/05/2024	2,31%	1,85	81,99	78,53	76,13	81,99	132K	172
21/05/2024	1,03%	0,82	80,14	79,55	79,44	80,40	215K	136
20/05/2024	-0,66%	-0,53	79,32	80,56	78,80	80,56	171K	293
17/05/2024	-0,19%	-0,15	79,85	79,84	79,42	79,93	106K	28
16/05/2024	0,91%	0,72	80,00	79,50	79,26	80,00	57K	89
15/05/2024	0,67%	0,53	79,28	79,55	79,23	79,86	18K	202
14/05/2024	0,51%	0,40	78,75	78,24	78,24	79,16	14K	128
13/05/2024	2,32%	1,78	78,35	77,84	77,84	78,51	28K	63
10/05/2024	0,10%	0,08	76,57	77,00	76,57	78,78	193K	107
09/05/2024	1,45%	1,09	76,49	77,28	76,49	78,15	36K	131
08/05/2024	0,57%	0,43	75,40	75,20	75,00	75,87	475K	1.022
07/05/2024	0,09%	0,07	74,97	75,36	74,80	75,44	24K	165
06/05/2024	1,52%	1,12	74,90	74,75	74,53	75,11	70K	100
03/05/2024	-0,01%	-0,01	73,78	73,01	73,01	74,58	302K	20
02/05/2024	-0,74%	-0,55	73,79	74,34	73,05	74,34	1M	1.235
30/04/2024	0,94%	0,69	74,34	73,76	73,43	74,54	131K	61
29/04/2024	0,82%	0,60	73,65	73,29	73,04	73,94	676K	392
26/04/2024	1,32%	0,95	73,05	71,33	71,33	73,05	107K	12
25/04/2024	-0,66%	-0,48	72,10	72,58	71,40	72,80	62K	82
24/04/2024	0,28%	0,20	72,58	72,38	72,27	73,10	198K	88
23/04/2024	0,78%	0,56	72,38	72,22	71,75	72,80	123K	67
22/04/2024	2,91%	2,03	71,82	70,56	70,56	71,82	352K	160
19/04/2024	-1,29%	-0,91	69,79	71,26	69,79	71,26	101K	17
18/04/2024	0,04%	0,03	70,70	71,02	70,67	71,47	195K	132
17/04/2024	1,49%	1,04	70,67	70,21	70,21	70,91	251K	175
16/04/2024	0,88%	0,61	69,63	70,00	69,56	70,98	51K	129
15/04/2024	3,82%	2,54	69,02	69,79	69,02	70,70	151K	403
12/04/2024	-1,90%	-1,29	66,48	67,91	66,42	67,91	26K	110
11/04/2024	-0,21%	-0,14	67,77	66,55	66,55	67,85	17K	164
10/04/2024	-0,82%	-0,56	67,91	67,58	67,50	68,46	11K	98
09/04/2024	-0,51%	-0,35	68,47	68,58	68,12	68,76	32K	259
08/04/2024	0,03%	0,02	68,82	69,21	68,39	69,34	14K	131
05/04/2024	0,45%	0,31	68,80	68,88	67,65	69,19	714K	149
04/04/2024	-1,67%	-1,16	68,49	70,28	68,49	70,28	34K	71
03/04/2024	0,91%	0,63	69,65	70,14	69,49	70,63	29K	105
02/04/2024	-0,80%	-0,56	69,02	69,72	69,02	69,72	172K	16
01/04/2024	-0,57%	-0,40	69,58	69,96	69,38	70,35	1M	1.622
28/03/2024	1,55%	1,07	69,98	69,15	69,00	69,98	43K	26
27/03/2024	-	-	68,91	67,69	67,69	68,92	5K	9

Date,Open,High,Low,Close,Volume
03-Oct-24,90.99,90.99,88.47,88.47,25377
02-Oct-24,89.10,89.45,89.03,89.03,173167
01-Oct-24,90.09,90.09,88.11,88.92,810285
30-Sep-24,90.45,90.45,88.83,89.73,90340
27-Sep-24,90.32,91.65,90.13,90.45,25435
26-Sep-24,90.16,90.54,89.47,90.00,368103
25-Sep-24,91.78,91.78,88.18,88.18,70308
24-Sep-24,90.60,90.89,89.98,90.87,25379
23-Sep-24,92.70,92.75,91.50,92.01,30757
20-Sep-24,91.26,91.98,90.81,91.55,322603
19-Sep-24,90.48,91.50,89.08,91.50,58832
18-Sep-24,88.23,88.92,87.77,88.02,111427
17-Sep-24,89.73,90.00,88.25,88.25,84014
16-Sep-24,89.10,89.46,87.94,88.66,74484
13-Sep-24,89.19,89.64,88.55,89.10,46900
12-Sep-24,89.37,89.43,88.18,88.77,118622
11-Sep-24,88.16,88.83,86.23,88.40,204209
10-Sep-24,90.50,90.50,86.97,88.18,816901
09-Sep-24,90.63,92.69,90.63,91.50,476989
06-Sep-24,91.87,96.00,89.16,96.00,63531
05-Sep-24,91.72,92.83,90.02,90.96,587151
04-Sep-24,91.40,92.75,91.17,91.98,119591
03-Sep-24,94.50,95.10,91.40,91.40,1547746
02-Sep-24,94.96,101.40,94.96,96.26,1282700
30-Aug-24,96.42,96.42,92.42,94.96,901381
29-Aug-24,95.00,104.00,92.71,95.25,167754
28-Aug-24,93.83,93.83,92.50,92.79,78028
27-Aug-24,93.83,93.83,92.53,93.83,513826
26-Aug-24,94.00,94.32,92.56,92.90,528515
23-Aug-24,93.24,94.11,92.26,93.24,542025
22-Aug-24,91.49,92.99,91.49,92.99,575840
21-Aug-24,91.26,91.26,90.10,90.46,500992
20-Aug-24,90.99,91.78,90.63,90.99,57092
19-Aug-24,91.62,92.51,90.54,92.51,82840
16-Aug-24,90.65,92.07,90.54,92.07,45520
15-Aug-24,91.57,92.58,91.00,91.00,1289948
14-Aug-24,89.06,91.17,88.56,90.50,88123
13-Aug-24,89.73,90.44,89.05,90.44,25285
12-Aug-24,90.00,90.00,88.65,89.19,72164
09-Aug-24,89.00,90.26,88.53,90.00,93471
08-Aug-24,88.92,90.53,88.92,90.45,82193
07-Aug-24,89.46,91.16,88.88,88.92,101231
06-Aug-24,88.81,89.30,86.59,88.51,819598
05-Aug-24,88.90,88.90,84.42,88.88,1887576
02-Aug-24,95.99,96.00,88.97,90.34,718089
01-Aug-24,96.93,96.93,94.31,95.59,698901
31-Jul-24,96.40,97.31,95.11,95.97,1602639
30-Jul-24,94.97,96.04,93.56,94.61,473178
29-Jul-24,95.43,95.43,92.31,92.69,376657
26-Jul-24,92.90,95.12,92.90,94.48,343545
25-Jul-24,91.36,93.11,91.36,92.71,440172
24-Jul-24,92.44,93.10,91.63,92.45,163645
23-Jul-24,91.01,92.30,90.87,91.71,1313397
22-Jul-24,92.19,92.19,89.25,90.63,2433225
19-Jul-24,90.69,92.00,89.58,92.00,232447
18-Jul-24,90.09,93.29,89.98,90.50,1855068
17-Jul-24,92.00,93.18,91.37,91.93,8081327
16-Jul-24,89.04,91.68,88.92,91.45,478707
15-Jul-24,86.94,89.63,86.94,89.27,9580272
12-Jul-24,87.86,87.93,86.94,86.94,155000
11-Jul-24,86.39,87.50,86.00,87.01,247690
10-Jul-24,84.98,86.21,84.42,86.10,95500
09-Jul-24,84.64,86.43,83.84,85.84,192543
08-Jul-24,85.28,87.04,84.63,84.79,370913
05-Jul-24,85.64,85.83,83.94,84.30,447209
04-Jul-24,86.72,86.72,85.00,85.64,111804
03-Jul-24,88.02,88.40,86.76,87.39,481035
02-Jul-24,87.42,88.56,87.22,88.47,304262
01-Jul-24,85.20,87.42,84.60,87.42,760118
28-Jun-24,84.00,84.62,83.69,84.22,87567
27-Jun-24,83.59,83.59,81.48,81.90,68766
26-Jun-24,83.08,84.24,83.07,83.59,74161
25-Jun-24,83.30,83.76,82.97,83.07,162831
24-Jun-24,81.84,83.28,81.15,83.28,57146
21-Jun-24,83.20,83.44,81.84,81.84,88018
20-Jun-24,84.74,84.74,82.50,83.20,1767466
19-Jun-24,85.93,85.93,83.50,85.60,33116
18-Jun-24,82.17,83.50,81.38,83.50,1707518
17-Jun-24,79.80,81.42,79.80,81.41,383640
14-Jun-24,79.36,80.35,78.76,79.80,204416
13-Jun-24,80.27,80.55,79.51,80.26,38862
12-Jun-24,81.12,82.61,80.52,80.52,97144
11-Jun-24,80.99,80.99,79.35,79.55,392403
10-Jun-24,79.99,81.65,79.99,81.13,88749
07-Jun-24,80.31,80.91,80.03,80.91,38658
06-Jun-24,81.88,81.88,80.15,80.31,62138
05-Jun-24,81.22,81.71,80.76,81.71,303625
04-Jun-24,78.40,80.24,78.40,80.22,19963
03-Jun-24,79.70,80.56,78.51,79.47,420317
31-May-24,79.25,79.70,78.50,79.70,61510
29-May-24,78.87,79.50,78.86,79.25,17161
28-May-24,80.20,80.20,78.85,78.87,343991
27-May-24,80.08,80.14,78.87,78.98,63533
24-May-24,79.85,80.16,79.17,80.16,108924
23-May-24,79.92,79.92,78.62,78.62,205055
22-May-24,78.53,81.99,76.13,81.99,132072
21-May-24,79.55,80.40,79.44,80.14,215177
20-May-24,80.56,80.56,78.80,79.32,170960
17-May-24,79.84,79.93,79.42,79.85,105915
16-May-24,79.50,80.00,79.26,80.00,57193
15-May-24,79.55,79.86,79.23,79.28,17810
14-May-24,78.24,79.16,78.24,78.75,13695
13-May-24,77.84,78.51,77.84,78.35,27698
10-May-24,77.00,78.78,76.57,76.57,192836
09-May-24,77.28,78.15,76.49,76.49,36141
08-May-24,75.20,75.87,75.00,75.40,474733
07-May-24,75.36,75.44,74.80,74.97,23587
06-May-24,74.75,75.11,74.53,74.90,69718
03-May-24,73.01,74.58,73.01,73.78,302060
02-May-24,74.34,74.34,73.05,73.79,1014206
30-Apr-24,73.76,74.54,73.43,74.34,130715
29-Apr-24,73.29,73.94,73.04,73.65,675580
26-Apr-24,71.33,73.05,71.33,73.05,107299
25-Apr-24,72.58,72.80,71.40,72.10,62242
24-Apr-24,72.38,73.10,72.27,72.58,197992
23-Apr-24,72.22,72.80,71.75,72.38,123144
22-Apr-24,70.56,71.82,70.56,71.82,352159
19-Apr-24,71.26,71.26,69.79,69.79,101499
18-Apr-24,71.02,71.47,70.67,70.70,195252
17-Apr-24,70.21,70.91,70.21,70.67,251110
16-Apr-24,70.00,70.98,69.56,69.63,51153
15-Apr-24,69.79,70.70,69.02,69.02,151387
12-Apr-24,67.91,67.91,66.42,66.48,26118
11-Apr-24,66.55,67.85,66.55,67.77,17077
10-Apr-24,67.58,68.46,67.50,67.91,10811
09-Apr-24,68.58,68.76,68.12,68.47,32228
08-Apr-24,69.21,69.34,68.39,68.82,14332
05-Apr-24,68.88,69.19,67.65,68.80,713532
04-Apr-24,70.28,70.28,68.49,68.49,33727
03-Apr-24,70.14,70.63,69.49,69.65,28744
02-Apr-24,69.72,69.72,69.02,69.02,172217
01-Apr-24,69.96,70.35,69.38,69.58,1301916
28-Mar-24,69.15,69.98,69.00,69.98,43031
27-Mar-24,67.69,68.92,67.69,68.91,5412

*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