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
19/11/2024	-0,74%	-0,84	112,00	112,84	110,88	113,04	59K	179
18/11/2024	-1,04%	-1,19	112,84	114,66	112,21	115,02	273K	228
14/11/2024	-1,89%	-2,20	114,03	117,40	113,16	117,40	169K	738
13/11/2024	1,89%	2,16	116,23	113,75	113,60	117,03	158K	312
12/11/2024	-1,18%	-1,36	114,07	115,43	113,82	116,40	615K	233
11/11/2024	2,49%	2,80	115,43	115,00	114,67	117,24	1M	270
08/11/2024	-0,59%	-0,67	112,63	111,54	111,54	114,54	680K	158

07/11/2024	-0,60%	-0,68	113,30	111,70	110,20	113,67	1M	266
06/11/2024	12,41%	12,58	113,98	108,50	107,03	114,10	11M	411
05/11/2024	2,74%	2,70	101,40	99,12	98,79	101,40	61K	134
04/11/2024	-2,84%	-2,88	98,70	101,58	98,20	101,58	112K	78
01/11/2024	1,05%	1,06	101,58	100,52	99,80	102,30	198K	1.295
31/10/2024	0,52%	0,52	100,52	100,73	99,00	100,73	738K	327
30/10/2024	-0,52%	-0,52	100,00	101,95	100,00	102,10	102K	188
29/10/2024	1,37%	1,36	100,52	99,80	99,68	100,70	180K	41
28/10/2024	1,12%	1,10	99,16	98,14	97,99	99,70	152K	52
25/10/2024	-0,79%	-0,78	98,06	100,24	97,21	100,24	171K	56
24/10/2024	0,93%	0,91	98,84	99,10	98,64	99,65	52K	75
23/10/2024	-0,38%	-0,37	97,93	97,05	97,05	99,40	99K	179
22/10/2024	-0,20%	-0,20	98,30	98,20	97,81	98,89	5M	181
21/10/2024	-1,33%	-1,33	98,50	99,83	98,24	100,99	58K	126
18/10/2024	-1,16%	-1,17	99,83	100,10	99,76	100,70	98K	120
17/10/2024	0,68%	0,68	101,00	100,32	100,00	101,54	187K	243
16/10/2024	0,32%	0,32	100,32	100,00	99,56	101,70	534K	333
15/10/2024	2,46%	2,40	100,00	99,05	97,30	101,20	253K	88
14/10/2024	1,66%	1,59	97,60	97,50	96,60	97,60	4M	10.862
11/10/2024	2,14%	2,01	96,01	92,12	92,12	97,00	81K	81
10/10/2024	-0,05%	-0,05	94,00	93,92	93,28	94,00	59K	136
09/10/2024	2,70%	2,47	94,05	91,73	91,73	94,35	205K	171
08/10/2024	1,45%	1,31	91,58	90,99	90,95	91,58	57K	64
07/10/2024	0,00%	0,00	90,27	89,97	89,66	91,17	18K	119
04/10/2024	2,03%	1,80	90,27	90,10	88,74	90,43	86K	456
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	-	-	78,75	78,24	78,24	79,16	14K	128

Date,Open,High,Low,Close,Volume
19-Nov-24,112.84,113.04,110.88,112.00,58714
18-Nov-24,114.66,115.02,112.21,112.84,272692
14-Nov-24,117.40,117.40,113.16,114.03,168539
13-Nov-24,113.75,117.03,113.60,116.23,158393
12-Nov-24,115.43,116.40,113.82,114.07,614968
11-Nov-24,115.00,117.24,114.67,115.43,1002731
08-Nov-24,111.54,114.54,111.54,112.63,679532
07-Nov-24,111.70,113.67,110.20,113.30,1127439
06-Nov-24,108.50,114.10,107.03,113.98,10939992
05-Nov-24,99.12,101.40,98.79,101.40,61029
04-Nov-24,101.58,101.58,98.20,98.70,112000
01-Nov-24,100.52,102.30,99.80,101.58,197737
31-Oct-24,100.73,100.73,99.00,100.52,737878
30-Oct-24,101.95,102.10,100.00,100.00,102463
29-Oct-24,99.80,100.70,99.68,100.52,180006
28-Oct-24,98.14,99.70,97.99,99.16,151863
25-Oct-24,100.24,100.24,97.21,98.06,171362
24-Oct-24,99.10,99.65,98.64,98.84,51609
23-Oct-24,97.05,99.40,97.05,97.93,99152
22-Oct-24,98.20,98.89,97.81,98.30,5175207
21-Oct-24,99.83,100.99,98.24,98.50,58125
18-Oct-24,100.10,100.70,99.76,99.83,97979
17-Oct-24,100.32,101.54,100.00,101.00,187096
16-Oct-24,100.00,101.70,99.56,100.32,533953
15-Oct-24,99.05,101.20,97.30,100.00,253193
14-Oct-24,97.50,97.60,96.60,97.60,4095396
11-Oct-24,92.12,97.00,92.12,96.01,80812
10-Oct-24,93.92,94.00,93.28,94.00,58759
09-Oct-24,91.73,94.35,91.73,94.05,205103
08-Oct-24,90.99,91.58,90.95,91.58,56805
07-Oct-24,89.97,91.17,89.66,90.27,17826
04-Oct-24,90.10,90.43,88.74,90.27,85653
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

*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