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
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	5,37%	4,06	79,66	79,66	79,66	79,66	1M	1
25/06/2019	-0,53%	-0,40	75,60	75,60	75,60	75,60	15K	1
19/06/2019	1,81%	1,35	76,00	76,00	76,00	76,00	8K	1
18/06/2019	-0,29%	-0,22	74,65	74,65	74,65	74,65	545K	1
17/06/2019	-0,47%	-0,35	74,87	75,00	74,87	75,00	45K	2
10/06/2019	1,92%	1,42	75,22	75,60	75,22	76,00	53K	3
07/06/2019	1,93%	1,40	73,80	73,80	73,80	73,80	30K	1
04/06/2019	-2,88%	-2,15	72,40	72,40	72,40	72,40	7K	1
29/05/2019	-2,00%	-1,52	74,55	74,00	74,00	74,70	334K	6
28/05/2019	-5,85%	-4,73	76,07	80,19	76,07	80,19	32K	2
20/05/2019	-0,32%	-0,26	80,80	80,91	80,80	80,91	49K	2
17/05/2019	1,07%	0,86	81,06	81,20	81,06	81,36	81K	3
16/05/2019	1,29%	1,02	80,20	79,85	79,85	80,20	40K	5
14/05/2019	1,32%	1,03	79,18	78,75	78,74	79,18	87K	3
13/05/2019	-2,65%	-2,13	78,15	77,88	77,88	78,15	11M	3
10/05/2019	-0,45%	-0,36	80,28	80,28	80,28	80,28	80K	5
07/05/2019	-1,48%	-1,21	80,64	81,10	80,41	81,10	113K	6
06/05/2019	-0,20%	-0,16	81,85	81,00	81,00	81,85	65K	6
03/05/2019	0,72%	0,59	82,01	81,80	81,80	82,01	33K	2
02/05/2019	-0,23%	-0,19	81,42	81,42	81,42	81,42	16K	1
30/04/2019	-0,40%	-0,33	81,61	81,61	81,61	81,61	16K	1
29/04/2019	2,78%	2,22	81,94	81,00	81,00	81,94	213K	4
26/04/2019	-1,17%	-0,94	79,72	79,72	79,72	79,72	8K	1
25/04/2019	0,20%	0,16	80,66	80,66	80,66	80,66	8K	1
24/04/2019	-0,42%	-0,34	80,50	80,50	80,50	80,50	8K	1
22/04/2019	0,57%	0,46	80,84	80,84	80,84	80,84	24K	1
18/04/2019	-2,45%	-2,02	80,38	80,38	80,38	80,38	24K	1
17/04/2019	5,41%	4,23	82,40	81,00	81,00	82,40	25K	3
15/04/2019	-3,49%	-2,83	78,17	80,35	78,17	80,35	24K	3
12/04/2019	3,18%	2,50	81,00	81,00	81,00	81,00	8K	1
11/04/2019	1,21%	0,94	78,50	78,50	78,50	78,50	8K	1
09/04/2019	-0,82%	-0,64	77,56	77,56	77,56	77,56	8K	1
05/04/2019	-2,04%	-1,63	78,20	77,98	77,98	78,20	1M	2
04/04/2019	3,68%	2,83	79,83	79,83	79,83	79,83	32K	1
03/04/2019	1,32%	1,00	77,00	77,00	77,00	77,00	8K	1
02/04/2019	0,30%	0,23	76,00	75,05	75,05	76,00	23K	2
01/04/2019	0,84%	0,63	75,77	75,77	75,77	75,77	61K	1
29/03/2019	0,60%	0,45	75,14	75,14	75,14	75,14	15K	1
28/03/2019	-1,24%	-0,94	74,69	75,35	73,72	75,35	1M	3
27/03/2019	3,83%	2,79	75,63	75,25	75,25	75,63	45K	2
26/03/2019	-0,25%	-0,18	72,84	73,70	72,84	73,70	51K	2
25/03/2019	-1,78%	-1,32	73,02	73,02	73,02	73,02	58K	1
22/03/2019	1,28%	0,94	74,34	74,50	74,34	74,50	2M	2
21/03/2019	-0,05%	-0,04	73,40	73,40	73,40	73,40	73K	4
20/03/2019	-4,87%	-3,76	73,44	73,44	73,44	73,44	7K	1
18/03/2019	1,58%	1,20	77,20	77,00	77,00	77,20	31K	3
11/03/2019	0,00%	0,00	76,00	76,00	76,00	76,00	8K	1
08/03/2019	2,29%	1,70	76,00	74,59	74,59	76,00	23K	2
07/03/2019	-0,16%	-0,12	74,30	74,30	74,30	74,30	74K	1
06/03/2019	-1,43%	-1,08	74,42	74,42	74,42	74,42	52K	1
01/03/2019	2,03%	1,50	75,50	75,50	75,50	75,50	8K	1
28/02/2019	1,23%	0,90	74,00	72,86	72,86	74,20	52K	6
22/02/2019	-0,20%	-0,15	73,10	73,10	73,10	73,10	7K	1
21/02/2019	-0,31%	-0,23	73,25	73,25	73,25	73,25	81K	1
19/02/2019	-0,45%	-0,33	73,48	73,48	73,48	73,48	242K	1
15/02/2019	0,64%	0,47	73,81	73,81	73,81	73,81	30K	1
13/02/2019	1,34%	0,97	73,34	74,00	73,34	74,00	22K	2
11/02/2019	-0,23%	-0,17	72,37	71,53	71,53	72,37	36K	2
04/02/2019	0,30%	0,22	72,54	71,45	71,45	72,54	174K	2
01/02/2019	0,37%	0,27	72,32	73,00	72,32	73,00	384K	2
31/01/2019	-2,99%	-2,22	72,05	72,05	72,05	72,05	7K	1
30/01/2019	-0,27%	-0,20	74,27	75,06	74,27	75,06	52K	2
29/01/2019	-1,06%	-0,80	74,47	73,80	73,80	75,37	67K	3
28/01/2019	0,67%	0,50	75,27	74,74	74,74	75,27	165K	2
24/01/2019	-0,04%	-0,03	74,77	74,77	74,77	74,77	30K	1
23/01/2019	0,20%	0,15	74,80	74,80	74,80	74,80	7K	1
22/01/2019	-1,37%	-1,04	74,65	74,93	74,65	74,93	127K	2
18/01/2019	2,85%	2,10	75,69	75,66	75,66	75,69	38K	2
17/01/2019	0,81%	0,59	73,59	73,62	73,59	73,62	81K	2

Date,Open,High,Low,Close,Volume
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
25-Jun-19,75.60,75.60,75.60,75.60,15120
19-Jun-19,76.00,76.00,76.00,76.00,7600
18-Jun-19,74.65,74.65,74.65,74.65,544945
17-Jun-19,75.00,75.00,74.87,74.87,44948
10-Jun-19,75.60,76.00,75.22,75.22,52770
07-Jun-19,73.80,73.80,73.80,73.80,29520
04-Jun-19,72.40,72.40,72.40,72.40,7240
29-May-19,74.00,74.70,74.00,74.55,334255
28-May-19,80.19,80.19,76.07,76.07,31664
20-May-19,80.91,80.91,80.80,80.80,48524
17-May-19,81.20,81.36,81.06,81.06,81208
16-May-19,79.85,80.20,79.85,80.20,40030
14-May-19,78.75,79.18,78.74,79.18,86967
13-May-19,77.88,78.15,77.88,78.15,11370561
10-May-19,80.28,80.28,80.28,80.28,80280
07-May-19,81.10,81.10,80.41,80.64,112876
06-May-19,81.00,81.85,81.00,81.85,65105
03-May-19,81.80,82.01,81.80,82.01,32762
02-May-19,81.42,81.42,81.42,81.42,16284
30-Apr-19,81.61,81.61,81.61,81.61,16322
29-Apr-19,81.00,81.94,81.00,81.94,212743
26-Apr-19,79.72,79.72,79.72,79.72,7972
25-Apr-19,80.66,80.66,80.66,80.66,8066
24-Apr-19,80.50,80.50,80.50,80.50,8050
22-Apr-19,80.84,80.84,80.84,80.84,24252
18-Apr-19,80.38,80.38,80.38,80.38,24114
17-Apr-19,81.00,82.40,81.00,82.40,24580
15-Apr-19,80.35,80.35,78.17,78.17,23731
12-Apr-19,81.00,81.00,81.00,81.00,8100
11-Apr-19,78.50,78.50,78.50,78.50,7850
09-Apr-19,77.56,77.56,77.56,77.56,7756
05-Apr-19,77.98,78.20,77.98,78.20,1271096
04-Apr-19,79.83,79.83,79.83,79.83,31932
03-Apr-19,77.00,77.00,77.00,77.00,7700
02-Apr-19,75.05,76.00,75.05,76.00,22610
01-Apr-19,75.77,75.77,75.77,75.77,60616
29-Mar-19,75.14,75.14,75.14,75.14,15028
28-Mar-19,75.35,75.35,73.72,74.69,1476239
27-Mar-19,75.25,75.63,75.25,75.63,45340
26-Mar-19,73.70,73.70,72.84,72.84,51074
25-Mar-19,73.02,73.02,73.02,73.02,58416
22-Mar-19,74.50,74.50,74.34,74.34,2111304
21-Mar-19,73.40,73.40,73.40,73.40,73400
20-Mar-19,73.44,73.44,73.44,73.44,7344
18-Mar-19,77.00,77.20,77.00,77.20,30840
11-Mar-19,76.00,76.00,76.00,76.00,7600
08-Mar-19,74.59,76.00,74.59,76.00,22518
07-Mar-19,74.30,74.30,74.30,74.30,74300
06-Mar-19,74.42,74.42,74.42,74.42,52094
01-Mar-19,75.50,75.50,75.50,75.50,7550
28-Feb-19,72.86,74.20,72.86,74.00,51716
22-Feb-19,73.10,73.10,73.10,73.10,7310
21-Feb-19,73.25,73.25,73.25,73.25,80575
19-Feb-19,73.48,73.48,73.48,73.48,242484
15-Feb-19,73.81,73.81,73.81,73.81,29524
13-Feb-19,74.00,74.00,73.34,73.34,22068
11-Feb-19,71.53,72.37,71.53,72.37,36017
04-Feb-19,71.45,72.54,71.45,72.54,173769
01-Feb-19,73.00,73.00,72.32,72.32,383976
31-Jan-19,72.05,72.05,72.05,72.05,7205
30-Jan-19,75.06,75.06,74.27,74.27,52384
29-Jan-19,73.80,75.37,73.80,74.47,67272
28-Jan-19,74.74,75.27,74.74,75.27,164534
24-Jan-19,74.77,74.77,74.77,74.77,29908
23-Jan-19,74.80,74.80,74.80,74.80,7480
22-Jan-19,74.93,74.93,74.65,74.65,127129
18-Jan-19,75.66,75.69,75.66,75.69,37833
17-Jan-19,73.62,73.62,73.59,73.59,80979
16-Jan-19,73.00,73.00,73.00,73.00,80979
14-Jan-19,66.00,66.00,65.76,65.76,80979
11-Jan-19,65.05,65.69,65.05,65.69,80979
10-Jan-19,66.26,66.26,66.26,66.26,80979
09-Jan-19,65.35,65.35,64.82,64.82,80979
08-Jan-19,65.75,65.75,64.32,65.25,80979
04-Jan-19,65.25,65.25,65.25,65.25,80979
03-Jan-19,64.22,64.22,64.00,64.00,80979
02-Jan-19,65.75,65.75,65.75,65.75,80979
26-Dec-18,60.00,62.73,60.00,62.32,80979
21-Dec-18,64.78,64.78,63.70,64.27,80979
20-Dec-18,65.69,65.69,65.69,65.69,80979
19-Dec-18,67.15,67.15,67.15,67.15,80979
18-Dec-18,67.50,67.50,67.40,67.40,80979
14-Dec-18,67.83,68.16,67.83,68.16,80979
13-Dec-18,67.90,67.90,67.90,67.90,80979
12-Dec-18,68.61,68.61,68.61,68.61,80979
10-Dec-18,70.00,70.55,70.00,70.55,80979
07-Dec-18,72.93,72.93,69.95,69.95,80979
06-Dec-18,72.50,72.65,71.00,71.00,80979
05-Dec-18,72.00,72.00,72.00,72.00,80979
04-Dec-18,71.63,71.63,71.63,71.63,80979
03-Dec-18,74.25,74.25,74.25,74.25,80979
30-Nov-18,72.91,72.91,72.57,72.57,80979
23-Nov-18,73.21,73.21,73.21,73.21,80979
21-Nov-18,74.00,74.00,74.00,74.00,80979
14-Nov-18,76.28,76.28,76.28,76.28,80979
13-Nov-18,78.50,78.50,78.50,78.50,80979
12-Nov-18,79.35,79.35,77.39,77.39,80979
09-Nov-18,84.51,84.51,84.51,84.51,80979
06-Nov-18,85.20,85.20,85.04,85.04,80979
05-Nov-18,85.05,85.05,84.68,84.68,80979
01-Nov-18,83.42,83.42,83.42,83.42,80979

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSGI34