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
20/09/2021	-2,74%	-5,65	200,35	201,57	199,05	202,22	152K	32
17/09/2021	-1,67%	-3,49	206,00	210,77	206,00	210,77	623K	56
16/09/2021	-0,55%	-1,15	209,49	212,80	207,92	212,80	58K	38
15/09/2021	-0,41%	-0,86	210,64	209,77	208,50	211,09	299K	16
14/09/2021	-0,94%	-2,00	211,50	214,96	211,50	216,18	806K	17
13/09/2021	0,47%	1,00	213,50	212,90	211,62	213,50	86K	23
10/09/2021	-0,55%	-1,17	212,50	213,50	211,00	213,50	221K	18
09/09/2021	-0,85%	-1,83	213,67	215,00	213,67	215,06	133K	19
08/09/2021	0,23%	0,49	215,50	214,24	213,90	216,05	286K	11
06/09/2021	0,76%	1,62	215,01	214,77	214,76	215,01	31K	7
03/09/2021	-0,35%	-0,76	213,39	215,17	212,19	215,17	2M	85

02/09/2021	-0,32%	-0,68	214,15	215,16	214,15	215,45	369K	22
01/09/2021	0,20%	0,43	214,83	213,51	212,37	214,83	311K	26
31/08/2021	-1,26%	-2,73	214,40	211,49	211,48	214,40	70K	15
30/08/2021	-0,17%	-0,37	217,13	218,99	215,00	218,99	143K	53
27/08/2021	0,55%	1,20	217,50	217,48	216,21	218,97	773K	146
26/08/2021	0,27%	0,59	216,30	217,89	216,23	220,00	390K	35
25/08/2021	0,26%	0,57	215,71	213,57	213,57	218,62	267K	18
24/08/2021	-0,58%	-1,26	215,14	207,82	207,82	216,37	836K	168
23/08/2021	2,01%	4,26	216,40	213,92	213,92	217,98	2M	32
20/08/2021	-0,40%	-0,86	212,14	215,56	212,08	215,56	1M	25
19/08/2021	-0,91%	-1,95	213,00	214,95	212,51	214,95	476K	42
18/08/2021	0,77%	1,65	214,95	212,36	212,36	217,14	943K	34
17/08/2021	-1,10%	-2,37	213,30	215,37	212,17	215,37	560K	25
16/08/2021	0,10%	0,22	215,67	215,45	211,63	215,67	593K	18
13/08/2021	-1,40%	-3,05	215,45	218,50	214,50	218,50	2M	41
12/08/2021	1,63%	3,50	218,50	217,52	215,13	219,26	3M	63
11/08/2021	1,03%	2,20	215,00	212,55	211,93	216,48	768K	28
10/08/2021	1,49%	3,12	212,80	210,97	210,97	214,00	524K	23
09/08/2021	0,44%	0,91	209,68	209,80	207,80	213,65	261K	42
06/08/2021	4,18%	8,38	208,77	203,61	202,94	208,77	1M	38
05/08/2021	1,86%	3,66	200,39	195,71	195,28	200,39	279K	25
04/08/2021	-0,78%	-1,55	196,73	196,58	194,49	199,33	1M	53
03/08/2021	1,68%	3,28	198,28	199,00	196,07	199,11	281K	17
02/08/2021	-0,09%	-0,18	195,00	193,99	193,99	198,41	2M	29
30/07/2021	1,66%	3,18	195,18	194,35	193,18	195,18	35K	10
29/07/2021	0,09%	0,18	192,00	191,90	190,96	192,00	24K	6
28/07/2021	-1,30%	-2,52	191,82	193,80	191,82	194,34	46K	9
27/07/2021	-0,01%	-0,02	194,34	193,00	191,70	194,34	13K	7
26/07/2021	-0,11%	-0,21	194,36	195,00	194,00	195,41	349K	47
23/07/2021	0,49%	0,95	194,57	193,32	192,68	194,57	234K	11
22/07/2021	-0,02%	-0,03	193,62	193,65	193,20	193,65	10K	8
21/07/2021	1,37%	2,61	193,65	192,00	192,00	195,71	434K	40
20/07/2021	2,73%	5,07	191,04	187,00	187,00	191,63	194K	14
19/07/2021	-0,34%	-0,63	185,97	185,00	182,50	186,39	303K	32
16/07/2021	-2,28%	-4,35	186,60	190,86	186,60	190,86	202K	23
15/07/2021	0,87%	1,65	190,95	188,87	188,87	193,19	39K	7
14/07/2021	-2,63%	-5,11	189,30	193,25	189,30	193,25	221K	66
13/07/2021	-1,67%	-3,31	194,41	199,60	192,86	201,20	626K	40
12/07/2021	4,94%	9,31	197,72	194,15	194,15	199,23	1M	64
08/07/2021	-2,20%	-4,24	188,41	188,90	187,49	189,74	351K	33
07/07/2021	0,11%	0,21	192,65	191,12	190,90	194,20	1M	35
06/07/2021	0,46%	0,89	192,44	192,00	189,59	192,44	56K	17
05/07/2021	1,35%	2,55	191,55	190,00	190,00	191,75	75K	14
02/07/2021	-0,24%	-0,46	189,00	187,02	187,00	189,83	1M	30
01/07/2021	0,56%	1,05	189,46	189,64	187,74	190,03	2M	47
30/06/2021	2,22%	4,10	188,41	188,00	188,00	190,17	33K	15
29/06/2021	1,48%	2,69	184,31	184,47	183,58	185,57	50K	9
28/06/2021	-0,69%	-1,26	181,62	180,66	180,66	181,68	75K	47
25/06/2021	0,60%	1,09	182,88	181,79	179,41	183,94	331K	28
24/06/2021	1,28%	2,29	181,79	178,85	178,85	181,79	163K	16
23/06/2021	0,96%	1,70	179,50	178,11	177,17	180,41	95K	18
22/06/2021	-1,02%	-1,83	177,80	180,50	177,67	180,52	724K	109
21/06/2021	1,26%	2,23	179,63	177,41	177,41	179,99	48K	18
18/06/2021	-2,72%	-4,96	177,40	180,00	176,91	180,00	499K	40
17/06/2021	-2,86%	-5,36	182,36	187,71	180,00	187,71	157K	117
16/06/2021	-0,15%	-0,28	187,72	187,00	183,16	188,68	2M	83
15/06/2021	-0,27%	-0,50	188,00	188,80	187,50	189,05	140K	57
14/06/2021	-2,33%	-4,50	188,50	191,77	188,40	191,77	181K	37
11/06/2021	1,58%	3,00	193,00	190,38	190,38	193,95	377K	36
10/06/2021	-2,34%	-4,56	190,00	194,74	190,00	195,05	101K	27
09/06/2021	-0,02%	-0,04	194,56	193,00	193,00	194,75	262K	19
08/06/2021	-0,92%	-1,80	194,60	192,89	192,89	195,20	71K	44
07/06/2021	-0,61%	-1,20	196,40	197,59	196,20	199,60	284K	182
04/06/2021	1,33%	2,60	197,60	195,00	194,00	198,60	118K	38
02/06/2021	-0,57%	-1,11	195,00	197,68	192,80	198,59	263K	55
01/06/2021	0,63%	1,22	196,11	194,36	193,60	198,15	1M	45
31/05/2021	0,15%	0,29	194,89	187,51	187,51	195,00	27K	12
28/05/2021	-0,30%	-0,58	194,60	194,12	192,50	195,19	269K	14
27/05/2021	-0,39%	-0,76	195,18	195,94	193,95	195,94	345K	41
26/05/2021	0,48%	0,94	195,94	195,00	194,91	197,30	152K	126
25/05/2021	-0,73%	-1,44	195,00	196,44	195,00	198,00	99K	63
24/05/2021	-0,28%	-0,56	196,44	195,50	194,60	196,89	151K	73
21/05/2021	3,28%	6,25	197,00	191,33	191,33	197,00	346K	36
20/05/2021	0,47%	0,89	190,75	190,00	188,02	190,95	68K	22
19/05/2021	-1,73%	-3,35	189,86	190,88	187,61	190,88	478K	231
18/05/2021	2,36%	4,45	193,21	195,00	193,03	195,00	27K	12
17/05/2021	-3,14%	-6,11	188,76	195,70	188,76	195,70	60K	22
14/05/2021	1,85%	3,54	194,87	191,17	191,17	194,88	413K	21
13/05/2021	1,87%	3,52	191,33	190,00	188,80	191,33	64K	10
12/05/2021	-0,34%	-0,64	187,81	190,88	187,55	196,19	1M	23
11/05/2021	-2,46%	-4,75	188,45	193,00	187,71	193,00	204K	30
10/05/2021	-0,40%	-0,77	193,20	195,00	193,20	196,79	804K	61
07/05/2021	0,50%	0,97	193,97	191,20	190,20	194,35	515K	49
06/05/2021	0,38%	0,74	193,00	191,20	189,25	193,00	61K	27
05/05/2021	1,46%	2,77	192,26	190,09	188,12	192,90	139K	35
04/05/2021	-0,69%	-1,31	189,49	190,80	186,57	190,80	726K	30
03/05/2021	0,47%	0,90	190,80	190,35	189,41	191,99	1M	47
30/04/2021	1,12%	2,10	189,90	187,55	187,55	190,50	501K	79
29/04/2021	0,22%	0,42	187,80	187,38	186,69	189,71	275K	19
28/04/2021	-1,04%	-1,97	187,38	188,49	186,72	189,24	923K	381
27/04/2021	0,73%	1,37	189,35	188,05	186,61	189,40	8M	28
26/04/2021	0,59%	1,10	187,98	188,00	186,10	189,69	240K	19
23/04/2021	2,97%	5,39	186,88	181,19	180,98	187,15	568K	54
22/04/2021	-1,43%	-2,63	181,49	184,90	180,87	185,07	269K	98
20/04/2021	-3,35%	-6,38	184,12	190,55	182,49	190,55	613K	82
19/04/2021	-0,47%	-0,90	190,50	191,69	187,38	191,69	272K	28
16/04/2021	0,05%	0,10	191,40	194,00	190,41	194,66	1M	48
15/04/2021	0,68%	1,30	191,30	190,00	188,04	191,60	9M	44
14/04/2021	3,51%	6,44	190,00	189,00	189,00	196,00	1M	73
13/04/2021	-3,64%	-6,94	183,56	190,49	183,56	190,49	947K	78
12/04/2021	1,48%	2,78	190,50	187,72	187,27	190,50	102K	22
09/04/2021	1,81%	3,34	187,72	184,00	184,00	188,73	934K	51
08/04/2021	-0,07%	-0,12	184,38	181,16	181,16	184,62	168K	36
07/04/2021	1,16%	2,12	184,50	183,59	181,00	184,50	449K	108
06/04/2021	-0,92%	-1,70	182,38	184,00	182,00	184,87	430K	54
05/04/2021	-1,71%	-3,20	184,08	189,71	183,50	189,71	625K	83
01/04/2021	1,46%	2,69	187,28	184,59	184,59	188,00	928K	62
31/03/2021	-3,30%	-6,29	184,59	196,98	184,30	196,98	214K	77
30/03/2021	1,32%	2,48	190,88	189,23	188,70	192,34	362K	19
29/03/2021	0,65%	1,21	188,40	186,60	185,00	189,18	68K	19
26/03/2021	0,20%	0,38	187,19	190,00	186,53	191,50	526K	261
25/03/2021	1,36%	2,51	186,81	186,38	182,90	187,11	418K	46
24/03/2021	0,71%	1,30	184,30	185,15	184,12	185,65	500K	15
23/03/2021	-2,56%	-4,80	183,00	186,55	183,00	186,80	369K	43
22/03/2021	-0,73%	-1,39	187,80	189,18	186,12	189,18	338K	30
19/03/2021	-2,26%	-4,37	189,19	192,72	187,74	192,72	1M	31
18/03/2021	0,51%	0,99	193,56	192,57	192,57	198,29	2M	255
17/03/2021	-0,23%	-0,45	192,57	196,01	191,88	196,01	557K	50
16/03/2021	-1,11%	-2,16	193,02	193,73	188,40	193,73	346K	63
15/03/2021	0,50%	0,98	195,18	196,53	192,90	196,70	625K	42
12/03/2021	2,21%	4,20	194,20	191,44	191,44	194,70	656K	43
11/03/2021	-1,71%	-3,30	190,00	192,90	189,78	193,06	637K	84
10/03/2021	-	-	193,30	192,50	190,00	195,99	501K	182

Date,Open,High,Low,Close,Volume
20-Sep-21,201.57,202.22,199.05,200.35,152031
17-Sep-21,210.77,210.77,206.00,206.00,622576
16-Sep-21,212.80,212.80,207.92,209.49,58194
15-Sep-21,209.77,211.09,208.50,210.64,299448
14-Sep-21,214.96,216.18,211.50,211.50,806110
13-Sep-21,212.90,213.50,211.62,213.50,86430
10-Sep-21,213.50,213.50,211.00,212.50,220927
09-Sep-21,215.00,215.06,213.67,213.67,132822
08-Sep-21,214.24,216.05,213.90,215.50,286007
06-Sep-21,214.77,215.01,214.76,215.01,31380
03-Sep-21,215.17,215.17,212.19,213.39,1825229
02-Sep-21,215.16,215.45,214.15,214.15,369349
01-Sep-21,213.51,214.83,212.37,214.83,311119
31-Aug-21,211.49,214.40,211.48,214.40,70435
30-Aug-21,218.99,218.99,215.00,217.13,143323
27-Aug-21,217.48,218.97,216.21,217.50,772548
26-Aug-21,217.89,220.00,216.23,216.30,389690
25-Aug-21,213.57,218.62,213.57,215.71,267221
24-Aug-21,207.82,216.37,207.82,215.14,835825
23-Aug-21,213.92,217.98,213.92,216.40,1830089
20-Aug-21,215.56,215.56,212.08,212.14,1449824
19-Aug-21,214.95,214.95,212.51,213.00,475856
18-Aug-21,212.36,217.14,212.36,214.95,943140
17-Aug-21,215.37,215.37,212.17,213.30,560154
16-Aug-21,215.45,215.67,211.63,215.67,592960
13-Aug-21,218.50,218.50,214.50,215.45,2490558
12-Aug-21,217.52,219.26,215.13,218.50,2906985
11-Aug-21,212.55,216.48,211.93,215.00,767915
10-Aug-21,210.97,214.00,210.97,212.80,523984
09-Aug-21,209.80,213.65,207.80,209.68,260906
06-Aug-21,203.61,208.77,202.94,208.77,1292147
05-Aug-21,195.71,200.39,195.28,200.39,279095
04-Aug-21,196.58,199.33,194.49,196.73,1140838
03-Aug-21,199.00,199.11,196.07,198.28,281317
02-Aug-21,193.99,198.41,193.99,195.00,1538393
30-Jul-21,194.35,195.18,193.18,195.18,35295
29-Jul-21,191.90,192.00,190.96,192.00,23713
28-Jul-21,193.80,194.34,191.82,191.82,46289
27-Jul-21,193.00,194.34,191.70,194.34,12714
26-Jul-21,195.00,195.41,194.00,194.36,348766
23-Jul-21,193.32,194.57,192.68,194.57,233513
22-Jul-21,193.65,193.65,193.20,193.62,10447
21-Jul-21,192.00,195.71,192.00,193.65,433804
20-Jul-21,187.00,191.63,187.00,191.04,194398
19-Jul-21,185.00,186.39,182.50,185.97,302794
16-Jul-21,190.86,190.86,186.60,186.60,201559
15-Jul-21,188.87,193.19,188.87,190.95,39011
14-Jul-21,193.25,193.25,189.30,189.30,221396
13-Jul-21,199.60,201.20,192.86,194.41,626432
12-Jul-21,194.15,199.23,194.15,197.72,1157801
08-Jul-21,188.90,189.74,187.49,188.41,351146
07-Jul-21,191.12,194.20,190.90,192.65,1135019
06-Jul-21,192.00,192.44,189.59,192.44,56098
05-Jul-21,190.00,191.75,190.00,191.55,74851
02-Jul-21,187.02,189.83,187.00,189.00,1134056
01-Jul-21,189.64,190.03,187.74,189.46,1615710
30-Jun-21,188.00,190.17,188.00,188.41,33050
29-Jun-21,184.47,185.57,183.58,184.31,50365
28-Jun-21,180.66,181.68,180.66,181.62,74862
25-Jun-21,181.79,183.94,179.41,182.88,330890
24-Jun-21,178.85,181.79,178.85,181.79,163336
23-Jun-21,178.11,180.41,177.17,179.50,95029
22-Jun-21,180.50,180.52,177.67,177.80,724305
21-Jun-21,177.41,179.99,177.41,179.63,48182
18-Jun-21,180.00,180.00,176.91,177.40,498613
17-Jun-21,187.71,187.71,180.00,182.36,157119
16-Jun-21,187.00,188.68,183.16,187.72,2165756
15-Jun-21,188.80,189.05,187.50,188.00,139883
14-Jun-21,191.77,191.77,188.40,188.50,180557
11-Jun-21,190.38,193.95,190.38,193.00,376831
10-Jun-21,194.74,195.05,190.00,190.00,101357
09-Jun-21,193.00,194.75,193.00,194.56,261510
08-Jun-21,192.89,195.20,192.89,194.60,71260
07-Jun-21,197.59,199.60,196.20,196.40,284024
04-Jun-21,195.00,198.60,194.00,197.60,118282
02-Jun-21,197.68,198.59,192.80,195.00,263433
01-Jun-21,194.36,198.15,193.60,196.11,1189703
31-May-21,187.51,195.00,187.51,194.89,27255
28-May-21,194.12,195.19,192.50,194.60,269147
27-May-21,195.94,195.94,193.95,195.18,344890
26-May-21,195.00,197.30,194.91,195.94,151978
25-May-21,196.44,198.00,195.00,195.00,98814
24-May-21,195.50,196.89,194.60,196.44,151348
21-May-21,191.33,197.00,191.33,197.00,346478
20-May-21,190.00,190.95,188.02,190.75,67705
19-May-21,190.88,190.88,187.61,189.86,477966
18-May-21,195.00,195.00,193.03,193.21,27418
17-May-21,195.70,195.70,188.76,188.76,59527
14-May-21,191.17,194.88,191.17,194.87,413213
13-May-21,190.00,191.33,188.80,191.33,63987
12-May-21,190.88,196.19,187.55,187.81,1035766
11-May-21,193.00,193.00,187.71,188.45,203555
10-May-21,195.00,196.79,193.20,193.20,803830
07-May-21,191.20,194.35,190.20,193.97,514543
06-May-21,191.20,193.00,189.25,193.00,60718
05-May-21,190.09,192.90,188.12,192.26,138833
04-May-21,190.80,190.80,186.57,189.49,725789
03-May-21,190.35,191.99,189.41,190.80,1142922
30-Apr-21,187.55,190.50,187.55,189.90,500809
29-Apr-21,187.38,189.71,186.69,187.80,275205
28-Apr-21,188.49,189.24,186.72,187.38,922540
27-Apr-21,188.05,189.40,186.61,189.35,8397816
26-Apr-21,188.00,189.69,186.10,187.98,239601
23-Apr-21,181.19,187.15,180.98,186.88,567968
22-Apr-21,184.90,185.07,180.87,181.49,269208
20-Apr-21,190.55,190.55,182.49,184.12,613185
19-Apr-21,191.69,191.69,187.38,190.50,271616
16-Apr-21,194.00,194.66,190.41,191.40,1463746
15-Apr-21,190.00,191.60,188.04,191.30,8941571
14-Apr-21,189.00,196.00,189.00,190.00,1057113
13-Apr-21,190.49,190.49,183.56,183.56,946738
12-Apr-21,187.72,190.50,187.27,190.50,102056
09-Apr-21,184.00,188.73,184.00,187.72,934354
08-Apr-21,181.16,184.62,181.16,184.38,168044
07-Apr-21,183.59,184.50,181.00,184.50,449325
06-Apr-21,184.00,184.87,182.00,182.38,429933
05-Apr-21,189.71,189.71,183.50,184.08,625247
01-Apr-21,184.59,188.00,184.59,187.28,927921
31-Mar-21,196.98,196.98,184.30,184.59,214248
30-Mar-21,189.23,192.34,188.70,190.88,361711
29-Mar-21,186.60,189.18,185.00,188.40,67804
26-Mar-21,190.00,191.50,186.53,187.19,525962
25-Mar-21,186.38,187.11,182.90,186.81,418239
24-Mar-21,185.15,185.65,184.12,184.30,499966
23-Mar-21,186.55,186.80,183.00,183.00,369007
22-Mar-21,189.18,189.18,186.12,187.80,337713
19-Mar-21,192.72,192.72,187.74,189.19,1395300
18-Mar-21,192.57,198.29,192.57,193.56,1735688
17-Mar-21,196.01,196.01,191.88,192.57,556609
16-Mar-21,193.73,193.73,188.40,193.02,345713
15-Mar-21,196.53,196.70,192.90,195.18,624645
12-Mar-21,191.44,194.70,191.44,194.20,656470
11-Mar-21,192.90,193.06,189.78,190.00,636561
10-Mar-21,192.50,195.99,190.00,193.30,501274

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GSGI34

cotações, gráficos e mais...