Cotação atual, histórico e gráfico do papel: GSGI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 16/01/2019 | 11,01% | 7,24 | 73,00 | 73,00 | 73,00 | 73,00 | 7K | 1 |
| 14/01/2019 | 0,11% | 0,07 | 65,76 | 66,00 | 65,76 | 66,00 | 73K | 2 |
| 11/01/2019 | -0,86% | -0,57 | 65,69 | 65,05 | 65,05 | 65,69 | 158K | 2 |
| 10/01/2019 | 2,22% | 1,44 | 66,26 | 66,26 | 66,26 | 66,26 | 7K | 1 |
| 09/01/2019 | -0,66% | -0,43 | 64,82 | 65,35 | 64,82 | 65,35 | 39K | 2 |
| 08/01/2019 | 0,00% | 0,00 | 65,25 | 65,75 | 64,32 | 65,75 | 163K | 22 |
| 04/01/2019 | 1,95% | 1,25 | 65,25 | 65,25 | 65,25 | 65,25 | 33K | 5 |
| 03/01/2019 | -2,66% | -1,75 | 64,00 | 64,22 | 64,00 | 64,22 | 58K | 9 |
| 02/01/2019 | 5,50% | 3,43 | 65,75 | 65,75 | 65,75 | 65,75 | 138K | 11 |
| 26/12/2018 | -3,03% | -1,95 | 62,32 | 60,00 | 60,00 | 62,73 | 31K | 3 |
| 21/12/2018 | -2,16% | -1,42 | 64,27 | 64,78 | 63,70 | 64,78 | 899K | 3 |
| 20/12/2018 | -2,17% | -1,46 | 65,69 | 65,69 | 65,69 | 65,69 | 79K | 1 |
| 19/12/2018 | -0,37% | -0,25 | 67,15 | 67,15 | 67,15 | 67,15 | 101K | 1 |
| 18/12/2018 | -1,12% | -0,76 | 67,40 | 67,50 | 67,40 | 67,50 | 67K | 10 |
| 14/12/2018 | 0,38% | 0,26 | 68,16 | 67,83 | 67,83 | 68,16 | 2M | 2 |
| 13/12/2018 | -1,03% | -0,71 | 67,90 | 67,90 | 67,90 | 67,90 | 14K | 1 |
| 12/12/2018 | -2,75% | -1,94 | 68,61 | 68,61 | 68,61 | 68,61 | 14K | 1 |
| 10/12/2018 | 0,86% | 0,60 | 70,55 | 70,00 | 70,00 | 70,55 | 14K | 2 |
| 07/12/2018 | -1,48% | -1,05 | 69,95 | 72,93 | 69,95 | 72,93 | 14K | 2 |
| 06/12/2018 | -1,39% | -1,00 | 71,00 | 72,50 | 71,00 | 72,65 | 80K | 11 |
| 05/12/2018 | 0,52% | 0,37 | 72,00 | 72,00 | 72,00 | 72,00 | 14K | 1 |
| 04/12/2018 | -3,53% | -2,62 | 71,63 | 71,63 | 71,63 | 71,63 | 14K | 1 |
| 03/12/2018 | 2,32% | 1,68 | 74,25 | 74,25 | 74,25 | 74,25 | 290K | 1 |
| 30/11/2018 | -0,87% | -0,64 | 72,57 | 72,91 | 72,57 | 72,91 | 29K | 2 |
| 23/11/2018 | -1,07% | -0,79 | 73,21 | 73,21 | 73,21 | 73,21 | 15K | 1 |
| 21/11/2018 | -2,99% | -2,28 | 74,00 | 74,00 | 74,00 | 74,00 | 74K | 1 |
| 14/11/2018 | -2,83% | -2,22 | 76,28 | 76,28 | 76,28 | 76,28 | 8K | 1 |
| 13/11/2018 | 1,43% | 1,11 | 78,50 | 78,50 | 78,50 | 78,50 | 8K | 1 |
| 12/11/2018 | -8,43% | -7,12 | 77,39 | 79,35 | 77,39 | 79,35 | 79K | 2 |
| 09/11/2018 | -0,62% | -0,53 | 84,51 | 84,51 | 84,51 | 84,51 | 8K | 1 |
| 06/11/2018 | 0,43% | 0,36 | 85,04 | 85,20 | 85,04 | 85,20 | 77K | 2 |
| 05/11/2018 | 1,51% | 1,26 | 84,68 | 85,05 | 84,68 | 85,05 | 94K | 11 |
| 01/11/2018 | -0,88% | -0,74 | 83,42 | 83,42 | 83,42 | 83,42 | 450K | 1 |
| 31/10/2018 | 5,60% | 4,46 | 84,16 | 84,16 | 84,16 | 84,16 | 8K | 1 |
| 30/10/2018 | 0,87% | 0,69 | 79,70 | 79,70 | 79,70 | 79,70 | 24K | 1 |
| 29/10/2018 | 2,21% | 1,71 | 79,01 | 78,80 | 78,80 | 79,05 | 205K | 3 |
| 26/10/2018 | -1,35% | -1,06 | 77,30 | 76,92 | 76,92 | 78,55 | 798K | 3 |
| 24/10/2018 | -4,33% | -3,55 | 78,36 | 79,60 | 78,36 | 79,60 | 2M | 3 |
| 23/10/2018 | 0,00% | 0,00 | 81,91 | 80,62 | 80,62 | 81,91 | 292K | 2 |
| 22/10/2018 | -2,35% | -1,97 | 81,91 | 81,85 | 81,85 | 81,91 | 696K | 2 |
| 19/10/2018 | 1,23% | 1,02 | 83,88 | 83,88 | 83,88 | 83,88 | 42K | 1 |
| 18/10/2018 | -1,10% | -0,92 | 82,86 | 84,11 | 82,86 | 84,11 | 243K | 2 |
| 17/10/2018 | 1,95% | 1,60 | 83,78 | 83,35 | 83,35 | 84,24 | 92K | 3 |
| 16/10/2018 | 1,00% | 0,81 | 82,18 | 80,99 | 80,99 | 82,18 | 754K | 3 |
| 15/10/2018 | 1,89% | 1,51 | 81,37 | 81,37 | 81,37 | 81,37 | 122K | 1 |
| 11/10/2018 | -1,07% | -0,86 | 79,86 | 79,78 | 79,10 | 79,86 | 56K | 3 |
| 10/10/2018 | -2,32% | -1,92 | 80,72 | 81,27 | 80,72 | 81,27 | 89K | 3 |
| 09/10/2018 | -0,55% | -0,46 | 82,64 | 83,02 | 82,64 | 83,02 | 190K | 2 |
| 08/10/2018 | -4,91% | -4,29 | 83,10 | 85,23 | 83,10 | 85,23 | 42K | 2 |
| 05/10/2018 | -1,83% | -1,63 | 87,39 | 87,39 | 87,39 | 87,39 | 17K | 1 |
| 04/10/2018 | 0,46% | 0,41 | 89,02 | 88,38 | 88,38 | 89,02 | 62K | 2 |
| 03/10/2018 | -0,48% | -0,43 | 88,61 | 89,28 | 88,61 | 89,28 | 160K | 2 |
| 02/10/2018 | -2,84% | -2,60 | 89,04 | 89,04 | 89,04 | 89,04 | 62K | 1 |
| 01/10/2018 | -0,77% | -0,71 | 91,64 | 90,20 | 90,20 | 91,64 | 127K | 2 |
| 28/09/2018 | 1,00% | 0,91 | 92,35 | 92,35 | 92,35 | 92,35 | 65K | 1 |
| 27/09/2018 | -3,34% | -3,16 | 91,44 | 92,55 | 91,44 | 92,55 | 74K | 2 |
| 26/09/2018 | -0,61% | -0,58 | 94,60 | 94,60 | 94,60 | 94,60 | 85K | 1 |
| 25/09/2018 | -0,44% | -0,42 | 95,18 | 97,54 | 95,18 | 97,54 | 1M | 3 |
| 24/09/2018 | 0,63% | 0,60 | 95,60 | 96,28 | 95,60 | 96,28 | 96K | 2 |
Date,Open,High,Low,Close,Volume
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-19,73.00,73.00,73.00,73.00,7300
14-Jan-19,66.00,66.00,65.76,65.76,72576
11-Jan-19,65.05,65.69,65.05,65.69,157528
10-Jan-19,66.26,66.26,66.26,66.26,6626
09-Jan-19,65.35,65.35,64.82,64.82,39157
08-Jan-19,65.75,65.75,64.32,65.25,163242
04-Jan-19,65.25,65.25,65.25,65.25,32625
03-Jan-19,64.22,64.22,64.00,64.00,57688
02-Jan-19,65.75,65.75,65.75,65.75,138075
26-Dec-18,60.00,62.73,60.00,62.32,31010
21-Dec-18,64.78,64.78,63.70,64.27,899150
20-Dec-18,65.69,65.69,65.69,65.69,78828
19-Dec-18,67.15,67.15,67.15,67.15,100725
18-Dec-18,67.50,67.50,67.40,67.40,67440
14-Dec-18,67.83,68.16,67.83,68.16,2044734
13-Dec-18,67.90,67.90,67.90,67.90,13580
12-Dec-18,68.61,68.61,68.61,68.61,13722
10-Dec-18,70.00,70.55,70.00,70.55,14055
07-Dec-18,72.93,72.93,69.95,69.95,14288
06-Dec-18,72.50,72.65,71.00,71.00,79675
05-Dec-18,72.00,72.00,72.00,72.00,14400
04-Dec-18,71.63,71.63,71.63,71.63,14326
03-Dec-18,74.25,74.25,74.25,74.25,289575
30-Nov-18,72.91,72.91,72.57,72.57,29062
23-Nov-18,73.21,73.21,73.21,73.21,14642
21-Nov-18,74.00,74.00,74.00,74.00,74000
14-Nov-18,76.28,76.28,76.28,76.28,7628
13-Nov-18,78.50,78.50,78.50,78.50,7850
12-Nov-18,79.35,79.35,77.39,77.39,78566
09-Nov-18,84.51,84.51,84.51,84.51,8451
06-Nov-18,85.20,85.20,85.04,85.04,76648
05-Nov-18,85.05,85.05,84.68,84.68,93518
01-Nov-18,83.42,83.42,83.42,83.42,450468
31-Oct-18,84.16,84.16,84.16,84.16,8416
30-Oct-18,79.70,79.70,79.70,79.70,23910
29-Oct-18,78.80,79.05,78.80,79.01,205341
26-Oct-18,76.92,78.55,76.92,77.30,798194
24-Oct-18,79.60,79.60,78.36,78.36,2316225
23-Oct-18,80.62,81.91,80.62,81.91,292038
22-Oct-18,81.85,81.91,81.85,81.91,695731
19-Oct-18,83.88,83.88,83.88,83.88,41940
18-Oct-18,84.11,84.11,82.86,82.86,243419
17-Oct-18,83.35,84.24,83.35,83.78,92078
16-Oct-18,80.99,82.18,80.99,82.18,753722
15-Oct-18,81.37,81.37,81.37,81.37,122055
11-Oct-18,79.78,79.86,79.10,79.86,55734
10-Oct-18,81.27,81.27,80.72,80.72,89288
09-Oct-18,83.02,83.02,82.64,82.64,190148
08-Oct-18,85.23,85.23,83.10,83.10,41976
05-Oct-18,87.39,87.39,87.39,87.39,17478
04-Oct-18,88.38,89.02,88.38,89.02,62250
03-Oct-18,89.28,89.28,88.61,88.61,160034
02-Oct-18,89.04,89.04,89.04,89.04,62328
01-Oct-18,90.20,91.64,90.20,91.64,127432
28-Sep-18,92.35,92.35,92.35,92.35,64645
27-Sep-18,92.55,92.55,91.44,91.44,73929
26-Sep-18,94.60,94.60,94.60,94.60,85140
25-Sep-18,97.54,97.54,95.18,95.18,1089988
24-Sep-18,96.28,96.28,95.60,95.60,95940
21-Sep-18,95.10,95.10,95.00,95.00,95940
20-Sep-18,97.25,97.45,97.25,97.45,95940
19-Sep-18,96.57,97.21,96.57,97.21,95940
18-Sep-18,95.00,95.00,94.92,94.92,95940
14-Sep-18,96.01,96.01,96.01,96.01,95940
13-Sep-18,95.12,95.80,95.12,95.80,95940
11-Sep-18,96.25,96.25,96.25,96.25,95940
10-Sep-18,95.99,95.99,95.26,95.41,95940
06-Sep-18,96.92,96.92,96.92,96.92,95940
05-Sep-18,99.49,99.49,97.75,98.67,95940
04-Sep-18,98.53,99.10,98.53,99.10,95940
31-Aug-18,97.13,99.03,97.13,99.03,95940
30-Aug-18,101.70,101.70,99.85,99.85,95940
29-Aug-18,102.29,102.29,102.29,102.29,95940
28-Aug-18,102.15,102.15,102.15,102.15,95940
27-Aug-18,101.74,101.74,99.30,99.30,95940
24-Aug-18,97.77,97.77,96.75,96.75,95940
23-Aug-18,98.80,98.80,98.80,98.80,95940
22-Aug-18,97.95,97.95,97.85,97.85,95940
21-Aug-18,95.45,96.00,94.80,96.00,95940
20-Aug-18,93.06,93.69,92.85,93.67,95940
17-Aug-18,91.87,92.08,91.60,91.60,95940
16-Aug-18,90.35,90.35,90.30,90.30,95940
15-Aug-18,89.83,89.88,89.25,89.88,95940
14-Aug-18,88.80,90.05,88.80,89.80,95940
13-Aug-18,89.35,89.35,88.70,89.21,95940
10-Aug-18,88.66,89.01,88.66,89.01,95940
09-Aug-18,89.57,89.57,89.57,89.57,95940
08-Aug-18,89.15,89.15,89.15,89.15,95940
06-Aug-18,88.00,88.51,87.71,87.71,95940
03-Aug-18,87.11,87.11,86.96,86.96,95940
02-Aug-18,88.60,88.60,88.60,88.60,95940
30-Jul-18,89.27,89.34,89.27,89.34,95940
*exoneração de responsabilidade