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
26/10/2020	0,46%	0,53	115,98	112,85	112,85	115,98	252K	5
23/10/2020	0,27%	0,31	115,45	116,59	115,04	116,59	388K	38
22/10/2020	1,14%	1,30	115,14	113,84	113,84	115,14	85K	8
21/10/2020	-2,95%	-3,46	113,84	114,47	113,84	114,47	93K	2
20/10/2020	1,83%	2,11	117,30	116,79	116,79	117,30	239K	13
19/10/2020	-1,63%	-1,91	115,19	116,00	115,19	116,00	83K	4
16/10/2020	-0,59%	-0,70	117,10	117,80	117,10	117,88	382K	11
15/10/2020	-0,67%	-0,79	117,80	117,80	117,80	117,80	200K	1
14/10/2020	1,02%	1,20	118,59	119,99	118,42	119,99	363K	13
13/10/2020	1,60%	1,85	117,39	118,99	117,39	118,99	402K	14
09/10/2020	-0,22%	-0,26	115,54	115,60	115,17	115,60	102K	4

08/10/2020	0,68%	0,78	115,80	115,50	115,50	115,80	140K	3
07/10/2020	1,94%	2,19	115,02	113,68	113,68	115,02	7K	2
06/10/2020	0,31%	0,35	112,83	113,38	112,48	113,38	197K	4
05/10/2020	-0,92%	-1,04	112,48	112,48	112,48	112,48	11K	1
02/10/2020	0,00%	0,00	113,52	113,52	113,52	113,52	794	5
01/10/2020	-0,24%	-0,27	113,52	113,52	113,52	113,52	7K	1
30/09/2020	1,34%	1,50	113,79	113,70	113,20	113,79	107K	3
28/09/2020	4,66%	5,00	112,29	112,29	112,29	112,29	11K	1
25/09/2020	-0,29%	-0,31	107,29	107,29	107,29	107,29	5K	1
24/09/2020	3,10%	3,24	107,60	107,23	107,23	107,60	227K	4
23/09/2020	0,25%	0,26	104,36	105,81	104,36	105,81	30K	2
22/09/2020	-0,66%	-0,69	104,10	104,10	104,10	104,10	282K	7
21/09/2020	-0,94%	-0,99	104,79	103,10	103,10	104,79	3K	2
18/09/2020	3,49%	3,57	105,78	103,47	103,47	105,78	21K	3
17/09/2020	-3,62%	-3,84	102,21	102,21	102,21	102,21	7K	1
16/09/2020	0,25%	0,26	106,05	106,19	105,81	106,50	150K	4
15/09/2020	-0,89%	-0,95	105,79	106,50	105,79	106,50	45K	19
11/09/2020	-1,52%	-1,65	106,74	107,10	106,74	107,10	1M	4
10/09/2020	0,18%	0,20	108,39	108,39	108,39	108,39	1M	1
09/09/2020	-1,18%	-1,29	108,19	108,40	108,19	108,40	954K	2
08/09/2020	-2,08%	-2,33	109,48	109,24	109,16	109,48	1M	3
04/09/2020	1,83%	2,01	111,81	110,19	110,01	111,81	127K	3
03/09/2020	-1,52%	-1,70	109,80	112,50	109,80	112,50	2M	33
02/09/2020	0,64%	0,71	111,50	111,50	111,50	111,50	11K	1
01/09/2020	-2,32%	-2,63	110,79	110,10	109,29	110,79	10K	4
28/08/2020	-3,82%	-4,50	113,42	113,20	113,20	113,42	109K	2
27/08/2020	2,02%	2,33	117,92	117,90	117,90	117,92	33K	2
26/08/2020	-0,46%	-0,53	115,59	115,59	115,59	115,59	5K	1
24/08/2020	2,25%	2,55	116,12	112,81	112,81	116,12	27K	4
21/08/2020	-0,90%	-1,03	113,57	113,59	113,57	113,59	64K	2
20/08/2020	1,67%	1,88	114,60	114,60	114,60	114,60	1K	1
19/08/2020	2,27%	2,50	112,72	112,72	112,72	112,72	124K	2
18/08/2020	-2,80%	-3,18	110,22	110,00	110,00	110,22	972K	3
14/08/2020	1,61%	1,80	113,40	112,28	112,28	113,80	27K	13
13/08/2020	-3,75%	-4,35	111,60	113,20	111,60	113,20	14K	3
12/08/2020	-0,04%	-0,05	115,95	115,50	115,50	116,19	68K	3
11/08/2020	1,05%	1,20	116,00	115,50	115,50	117,28	77K	5
10/08/2020	3,04%	3,39	114,80	113,99	113,99	114,80	2K	2
07/08/2020	1,28%	1,41	111,41	110,75	110,75	111,41	37K	4
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	-	-	93,98	93,98	93,98	93,98	38K	1

Date,Open,High,Low,Close,Volume
26-Oct-20,112.85,115.98,112.85,115.98,251906
23-Oct-20,116.59,116.59,115.04,115.45,387504
22-Oct-20,113.84,115.14,113.84,115.14,84682
21-Oct-20,114.47,114.47,113.84,113.84,92714
20-Oct-20,116.79,117.30,116.79,117.30,238913
19-Oct-20,116.00,116.00,115.19,115.19,83469
16-Oct-20,117.80,117.88,117.10,117.10,382229
15-Oct-20,117.80,117.80,117.80,117.80,200260
14-Oct-20,119.99,119.99,118.42,118.59,362763
13-Oct-20,118.99,118.99,117.39,117.39,402343
09-Oct-20,115.60,115.60,115.17,115.54,101796
08-Oct-20,115.50,115.80,115.50,115.80,140055
07-Oct-20,113.68,115.02,113.68,115.02,7049
06-Oct-20,113.38,113.38,112.48,112.83,197358
05-Oct-20,112.48,112.48,112.48,112.48,11248
02-Oct-20,113.52,113.52,113.52,113.52,794
01-Oct-20,113.52,113.52,113.52,113.52,6811
30-Sep-20,113.70,113.79,113.20,113.79,107046
28-Sep-20,112.29,112.29,112.29,112.29,11229
25-Sep-20,107.29,107.29,107.29,107.29,5364
24-Sep-20,107.23,107.60,107.23,107.60,227409
23-Sep-20,105.81,105.81,104.36,104.36,29612
22-Sep-20,104.10,104.10,104.10,104.10,282111
21-Sep-20,103.10,104.79,103.10,104.79,3109
18-Sep-20,103.47,105.78,103.47,105.78,20749
17-Sep-20,102.21,102.21,102.21,102.21,7154
16-Sep-20,106.19,106.50,105.81,106.05,149745
15-Sep-20,106.50,106.50,105.79,105.79,44548
11-Sep-20,107.10,107.10,106.74,106.74,1419111
10-Sep-20,108.39,108.39,108.39,108.39,1300680
09-Sep-20,108.40,108.40,108.19,108.19,953752
08-Sep-20,109.24,109.48,109.16,109.48,1155769
04-Sep-20,110.19,111.81,110.01,111.81,126709
03-Sep-20,112.50,112.50,109.80,109.80,1649250
02-Sep-20,111.50,111.50,111.50,111.50,11150
01-Sep-20,110.10,110.79,109.29,110.79,9888
28-Aug-20,113.20,113.42,113.20,113.42,108812
27-Aug-20,117.90,117.92,117.90,117.92,33013
26-Aug-20,115.59,115.59,115.59,115.59,4623
24-Aug-20,112.81,116.12,112.81,116.12,27375
21-Aug-20,113.59,113.59,113.57,113.57,63609
20-Aug-20,114.60,114.60,114.60,114.60,1146
19-Aug-20,112.72,112.72,112.72,112.72,123992
18-Aug-20,110.00,110.22,110.00,110.22,972138
14-Aug-20,112.28,113.80,112.28,113.40,27095
13-Aug-20,113.20,113.20,111.60,111.60,13508
12-Aug-20,115.50,116.19,115.50,115.95,68376
11-Aug-20,115.50,117.28,115.50,116.00,77150
10-Aug-20,113.99,114.80,113.99,114.80,2287
07-Aug-20,110.75,111.41,110.75,111.41,36573
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

*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...