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
06/08/2020	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	3,10%	3,12	103,92	103,92	103,92	103,92	73K	1
15/05/2020	-0,99%	-1,01	100,80	101,81	100,80	101,81	5K	2
14/05/2020	-1,78%	-1,84	101,81	101,81	101,81	101,81	20K	1
12/05/2020	2,83%	2,85	103,65	103,65	103,65	103,65	124K	1
05/05/2020	3,57%	3,47	100,80	100,50	100,50	100,80	5K	2
04/05/2020	-4,58%	-4,67	97,33	97,33	97,33	97,33	4K	1
30/04/2020	-2,20%	-2,29	102,00	100,20	100,20	102,00	74K	2
28/04/2020	-0,58%	-0,61	104,29	104,29	104,29	104,29	94K	1
27/04/2020	7,72%	7,52	104,90	104,90	104,90	104,90	3K	1
23/04/2020	2,88%	2,73	97,38	96,65	96,65	97,38	39K	2
22/04/2020	-1,18%	-1,13	94,65	95,05	94,65	95,05	143K	9
20/04/2020	3,32%	3,08	95,78	95,78	95,78	95,78	957	1
16/04/2020	-2,73%	-2,60	92,70	92,20	91,50	92,70	40K	3
15/04/2020	3,59%	3,30	95,30	95,30	95,30	95,30	32K	1
14/04/2020	11,92%	9,80	92,00	92,00	92,00	92,00	9K	4
06/04/2020	5,52%	4,30	82,20	82,20	82,20	82,20	16K	1
03/04/2020	-1,27%	-1,00	77,90	77,90	77,90	77,90	23K	1
02/04/2020	3,14%	2,40	78,90	75,05	75,05	78,90	40K	2
01/04/2020	-5,56%	-4,50	76,50	77,27	76,50	77,27	12K	2
31/03/2020	-1,58%	-1,30	81,00	81,00	81,00	81,00	4K	2
30/03/2020	0,00%	0,00	82,30	82,30	82,30	82,30	52K	1
27/03/2020	8,15%	6,20	82,30	82,30	82,30	82,30	25K	3
25/03/2020	0,37%	0,28	76,10	76,10	76,10	76,10	8K	1
24/03/2020	3,86%	2,82	75,82	74,00	74,00	75,82	557K	8
20/03/2020	-1,75%	-1,30	73,00	71,00	71,00	73,00	72K	2
19/03/2020	3,28%	2,36	74,30	74,30	74,30	74,30	366K	2
18/03/2020	-11,98%	-9,79	71,94	71,94	71,94	71,94	110K	2
17/03/2020	0,90%	0,73	81,73	81,73	81,73	81,73	65K	1
16/03/2020	6,24%	4,76	81,00	80,70	80,70	81,00	73K	2
13/03/2020	-8,11%	-6,73	76,24	76,24	76,24	76,24	274K	1
11/03/2020	-0,04%	-0,03	82,97	82,97	82,97	82,97	116K	1
10/03/2020	-1,19%	-1,00	83,00	82,00	82,00	83,00	207K	2
09/03/2020	-8,75%	-8,05	84,00	84,00	84,00	84,00	42K	1
05/03/2020	-0,54%	-0,50	92,05	92,05	92,05	92,05	9K	1
03/03/2020	-0,24%	-0,22	92,55	92,55	92,55	92,55	925	1
02/03/2020	-1,62%	-1,53	92,77	91,20	91,20	92,77	149K	3
27/02/2020	-1,67%	-1,60	94,30	94,30	94,30	94,30	9K	1
26/02/2020	-5,14%	-5,20	95,90	96,35	95,90	96,35	12K	2
21/02/2020	-1,39%	-1,42	101,10	101,00	101,00	101,10	107K	2
20/02/2020	0,52%	0,53	102,52	102,52	102,52	102,52	10K	1
18/02/2020	-1,36%	-1,41	101,99	101,99	101,99	101,99	112K	2
07/02/2020	-0,46%	-0,48	103,40	103,40	103,40	103,40	93K	1
06/02/2020	0,78%	0,80	103,88	103,88	103,88	103,88	42K	1
05/02/2020	0,37%	0,38	103,08	103,08	103,08	103,08	10K	1
03/02/2020	-0,53%	-0,55	102,70	102,70	102,70	102,70	41K	1
31/01/2020	1,82%	1,85	103,25	103,25	103,25	103,25	62K	1
28/01/2020	-0,43%	-0,44	101,40	101,40	101,40	101,40	91K	1
24/01/2020	-2,17%	-2,26	101,84	101,84	101,84	101,84	31K	1
22/01/2020	-0,47%	-0,49	104,10	104,10	104,10	104,10	42K	1
21/01/2020	-0,35%	-0,37	104,59	104,59	104,59	104,59	52K	1
17/01/2020	1,04%	1,08	104,96	104,96	104,96	104,96	10K	1
15/01/2020	1,05%	1,08	103,88	102,00	102,00	103,88	104K	2
14/01/2020	0,84%	0,86	102,80	102,80	102,80	102,80	10K	1
13/01/2020	3,08%	3,05	101,94	101,94	101,94	101,94	10K	1
10/01/2020	1,58%	1,54	98,89	98,89	98,89	98,89	59K	2
08/01/2020	1,11%	1,07	97,35	96,90	96,90	97,35	311K	2
07/01/2020	1,40%	1,33	96,28	96,28	96,28	96,28	58K	1
06/01/2020	1,68%	1,57	94,95	94,75	94,75	94,95	3M	2
03/01/2020	-0,64%	-0,60	93,38	93,38	93,38	93,38	215K	1
27/12/2019	-0,29%	-0,27	93,98	93,98	93,98	93,98	38K	1
23/12/2019	1,45%	1,35	94,25	94,25	94,25	94,25	47K	1
19/12/2019	-1,19%	-1,12	92,90	92,90	92,90	92,90	19K	1
18/12/2019	0,13%	0,12	94,02	94,02	94,02	94,02	9K	1
17/12/2019	1,15%	1,07	93,90	93,90	93,90	93,90	235K	1
16/12/2019	0,77%	0,71	92,83	92,83	92,83	92,83	9K	1
12/12/2019	1,33%	1,21	92,12	92,12	92,12	92,12	101K	1
11/12/2019	2,24%	1,99	90,91	90,91	90,91	90,91	127K	1
03/12/2019	-2,55%	-2,33	88,92	88,92	88,92	88,92	187K	1
02/12/2019	-4,43%	-4,23	91,25	91,25	91,25	91,25	27K	1
27/11/2019	4,33%	3,96	95,48	95,48	95,48	95,48	29K	1
21/11/2019	0,57%	0,52	91,52	91,52	91,52	91,52	18K	1
11/11/2019	4,65%	4,04	91,00	91,00	91,00	91,00	27K	1
01/11/2019	2,79%	2,36	86,96	86,96	86,96	86,96	35K	1
24/10/2019	-0,80%	-0,68	84,60	84,60	84,60	84,60	17K	1
23/10/2019	0,29%	0,25	85,28	85,28	85,28	85,28	9K	1
17/10/2019	-1,39%	-1,20	85,03	85,03	85,03	85,03	102K	1
15/10/2019	6,89%	5,56	86,23	86,01	86,01	86,23	17K	2
09/10/2019	-1,47%	-1,20	80,67	80,67	80,67	80,67	65K	1
07/10/2019	-3,85%	-3,28	81,87	81,87	81,87	81,87	524K	1
01/10/2019	-0,91%	-0,78	85,15	85,15	85,15	85,15	85K	1
30/09/2019	-1,68%	-1,47	85,93	85,93	85,93	85,93	69K	1
26/09/2019	0,48%	0,42	87,40	87,40	87,40	87,40	9K	1
25/09/2019	-2,01%	-1,78	86,98	86,98	86,98	86,98	3M	1
23/09/2019	1,73%	1,51	88,76	88,61	88,61	89,00	506K	3
09/09/2019	4,12%	3,45	87,25	87,15	87,15	87,25	122K	3
05/09/2019	0,76%	0,63	83,80	83,80	83,80	83,80	8K	1
03/09/2019	0,04%	0,03	83,17	82,40	82,20	83,17	1M	3
26/08/2019	3,13%	2,52	83,14	83,14	83,14	83,14	58K	1
23/08/2019	-2,54%	-2,10	80,62	80,62	80,62	80,62	64K	1
22/08/2019	2,89%	2,32	82,72	82,72	82,72	82,72	827K	1
21/08/2019	-1,06%	-0,86	80,40	80,40	80,40	80,40	169K	1
20/08/2019	-1,07%	-0,88	81,26	80,81	80,81	81,26	372K	2
19/08/2019	4,89%	3,83	82,14	82,55	82,14	82,55	264K	2
15/08/2019	-1,27%	-1,01	78,31	78,31	78,31	78,31	16K	1
14/08/2019	-1,16%	-0,93	79,32	78,65	78,65	79,32	71K	2
12/08/2019	-0,68%	-0,55	80,25	81,09	80,25	81,09	186K	2
09/08/2019	-0,64%	-0,52	80,80	80,80	80,80	80,80	8K	1
08/08/2019	-0,11%	-0,09	81,32	81,32	81,32	81,32	1M	1
07/08/2019	0,14%	0,11	81,41	80,35	80,35	81,41	989K	2
06/08/2019	1,88%	1,50	81,30	81,30	81,30	81,30	49K	3
05/08/2019	-2,29%	-1,87	79,80	79,83	78,97	79,90	602K	4
01/08/2019	-1,63%	-1,35	81,67	81,67	81,67	81,67	719K	1
26/07/2019	0,87%	0,72	83,02	83,02	83,02	83,02	58K	1
23/07/2019	3,13%	2,50	82,30	82,30	82,30	82,30	49K	1
22/07/2019	-0,19%	-0,15	79,80	79,80	79,80	79,80	16K	1
15/07/2019	-0,97%	-0,78	79,95	79,71	79,71	79,95	48K	2
12/07/2019	-0,55%	-0,45	80,73	79,43	79,43	80,73	96K	2
11/07/2019	4,87%	3,77	81,18	78,20	78,20	81,18	175K	3
10/07/2019	-2,82%	-2,25	77,41	77,41	77,41	77,41	108K	1
01/07/2019	-	-	79,66	79,66	79,66	79,66	1M	1

Date,Open,High,Low,Close,Volume
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
15-May-20,101.81,101.81,100.80,100.80,5050
14-May-20,101.81,101.81,101.81,101.81,20362
12-May-20,103.65,103.65,103.65,103.65,124380
05-May-20,100.50,100.80,100.50,100.80,5028
04-May-20,97.33,97.33,97.33,97.33,3893
30-Apr-20,100.20,102.00,100.20,102.00,74406
28-Apr-20,104.29,104.29,104.29,104.29,93861
27-Apr-20,104.90,104.90,104.90,104.90,3147
23-Apr-20,96.65,97.38,96.65,97.38,38879
22-Apr-20,95.05,95.05,94.65,94.65,142535
20-Apr-20,95.78,95.78,95.78,95.78,957
16-Apr-20,92.20,92.70,91.50,92.70,39606
15-Apr-20,95.30,95.30,95.30,95.30,32402
14-Apr-20,92.00,92.00,92.00,92.00,9200
06-Apr-20,82.20,82.20,82.20,82.20,16440
03-Apr-20,77.90,77.90,77.90,77.90,23370
02-Apr-20,75.05,78.90,75.05,78.90,40200
01-Apr-20,77.27,77.27,76.50,76.50,11513
31-Mar-20,81.00,81.00,81.00,81.00,4050
30-Mar-20,82.30,82.30,82.30,82.30,51849
27-Mar-20,82.30,82.30,82.30,82.30,24690
25-Mar-20,76.10,76.10,76.10,76.10,7610
24-Mar-20,74.00,75.82,74.00,75.82,557184
20-Mar-20,71.00,73.00,71.00,73.00,72000
19-Mar-20,74.30,74.30,74.30,74.30,366299
18-Mar-20,71.94,71.94,71.94,71.94,110068
17-Mar-20,81.73,81.73,81.73,81.73,65384
16-Mar-20,80.70,81.00,80.70,81.00,72720
13-Mar-20,76.24,76.24,76.24,76.24,274464
11-Mar-20,82.97,82.97,82.97,82.97,116158
10-Mar-20,82.00,83.00,82.00,83.00,207200
09-Mar-20,84.00,84.00,84.00,84.00,42000
05-Mar-20,92.05,92.05,92.05,92.05,9205
03-Mar-20,92.55,92.55,92.55,92.55,925
02-Mar-20,91.20,92.77,91.20,92.77,149022
27-Feb-20,94.30,94.30,94.30,94.30,9430
26-Feb-20,96.35,96.35,95.90,95.90,12480
21-Feb-20,101.00,101.10,101.00,101.10,107066
20-Feb-20,102.52,102.52,102.52,102.52,10252
18-Feb-20,101.99,101.99,101.99,101.99,112189
07-Feb-20,103.40,103.40,103.40,103.40,93060
06-Feb-20,103.88,103.88,103.88,103.88,41552
05-Feb-20,103.08,103.08,103.08,103.08,10308
03-Feb-20,102.70,102.70,102.70,102.70,41080
31-Jan-20,103.25,103.25,103.25,103.25,61950
28-Jan-20,101.40,101.40,101.40,101.40,91260
24-Jan-20,101.84,101.84,101.84,101.84,30552
22-Jan-20,104.10,104.10,104.10,104.10,41640
21-Jan-20,104.59,104.59,104.59,104.59,52295
17-Jan-20,104.96,104.96,104.96,104.96,10496
15-Jan-20,102.00,103.88,102.00,103.88,103692
14-Jan-20,102.80,102.80,102.80,102.80,10280
13-Jan-20,101.94,101.94,101.94,101.94,10194
10-Jan-20,98.89,98.89,98.89,98.89,59334
08-Jan-20,96.90,97.35,96.90,97.35,311340
07-Jan-20,96.28,96.28,96.28,96.28,57768
06-Jan-20,94.75,94.95,94.75,94.95,3221580
03-Jan-20,93.38,93.38,93.38,93.38,214774
27-Dec-19,93.98,93.98,93.98,93.98,37592
23-Dec-19,94.25,94.25,94.25,94.25,47125
19-Dec-19,92.90,92.90,92.90,92.90,18580
18-Dec-19,94.02,94.02,94.02,94.02,9402
17-Dec-19,93.90,93.90,93.90,93.90,234750
16-Dec-19,92.83,92.83,92.83,92.83,9283
12-Dec-19,92.12,92.12,92.12,92.12,101332
11-Dec-19,90.91,90.91,90.91,90.91,127274
03-Dec-19,88.92,88.92,88.92,88.92,186732
02-Dec-19,91.25,91.25,91.25,91.25,27375
27-Nov-19,95.48,95.48,95.48,95.48,28644
21-Nov-19,91.52,91.52,91.52,91.52,18304
11-Nov-19,91.00,91.00,91.00,91.00,27300
01-Nov-19,86.96,86.96,86.96,86.96,34784
24-Oct-19,84.60,84.60,84.60,84.60,16920
23-Oct-19,85.28,85.28,85.28,85.28,8528
17-Oct-19,85.03,85.03,85.03,85.03,102036
15-Oct-19,86.01,86.23,86.01,86.23,17224
09-Oct-19,80.67,80.67,80.67,80.67,64536
07-Oct-19,81.87,81.87,81.87,81.87,523968
01-Oct-19,85.15,85.15,85.15,85.15,85150
30-Sep-19,85.93,85.93,85.93,85.93,68744
26-Sep-19,87.40,87.40,87.40,87.40,8740
25-Sep-19,86.98,86.98,86.98,86.98,2513722
23-Sep-19,88.61,89.00,88.61,88.76,505587
09-Sep-19,87.15,87.25,87.15,87.25,122060
05-Sep-19,83.80,83.80,83.80,83.80,8380
03-Sep-19,82.40,83.17,82.20,83.17,1011827
26-Aug-19,83.14,83.14,83.14,83.14,58198
23-Aug-19,80.62,80.62,80.62,80.62,64496
22-Aug-19,82.72,82.72,82.72,82.72,827200
21-Aug-19,80.40,80.40,80.40,80.40,168840
20-Aug-19,80.81,81.26,80.81,81.26,372311
19-Aug-19,82.55,82.55,82.14,82.14,263750
15-Aug-19,78.31,78.31,78.31,78.31,15662
14-Aug-19,78.65,79.32,78.65,79.32,71187
12-Aug-19,81.09,81.09,80.25,80.25,186423
09-Aug-19,80.80,80.80,80.80,80.80,8080
08-Aug-19,81.32,81.32,81.32,81.32,1463760
07-Aug-19,80.35,81.41,80.35,81.41,988941
06-Aug-19,81.30,81.30,81.30,81.30,48780
05-Aug-19,79.83,79.90,78.97,79.80,601596
01-Aug-19,81.67,81.67,81.67,81.67,718696
26-Jul-19,83.02,83.02,83.02,83.02,58114
23-Jul-19,82.30,82.30,82.30,82.30,49380
22-Jul-19,79.80,79.80,79.80,79.80,15960
15-Jul-19,79.71,79.95,79.71,79.95,47898
12-Jul-19,79.43,80.73,79.43,80.73,95706
11-Jul-19,78.20,81.18,78.20,81.18,175056
10-Jul-19,77.41,77.41,77.41,77.41,108374
01-Jul-19,79.66,79.66,79.66,79.66,1099308

*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...