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
21/01/2022	-2,21%	-4,22	186,35	188,93	186,34	188,93	2M	53
20/01/2022	0,83%	1,57	190,57	189,77	188,00	193,42	3M	137
19/01/2022	-4,14%	-8,17	189,00	197,15	189,00	199,35	9M	748
18/01/2022	-7,39%	-15,73	197,17	212,90	192,11	212,90	5M	177
17/01/2022	1,97%	4,11	212,90	208,79	208,79	212,97	390K	28
14/01/2022	-3,19%	-6,89	208,79	215,05	207,95	215,05	261K	47
13/01/2022	-0,06%	-0,13	215,68	216,16	215,68	218,66	344K	24
12/01/2022	-3,98%	-8,95	215,81	225,00	214,96	225,00	570K	65
11/01/2022	-0,38%	-0,85	224,76	225,61	223,00	226,20	51K	23
10/01/2022	0,30%	0,68	225,61	224,85	223,98	229,53	406K	132
07/01/2022	-0,33%	-0,75	224,93	225,68	223,78	227,16	225K	127

06/01/2022	-1,25%	-2,86	225,68	228,84	221,78	229,07	415K	87
05/01/2022	-1,32%	-3,05	228,54	231,59	227,58	233,00	2M	95
04/01/2022	3,10%	6,96	231,59	224,60	224,60	232,64	1M	285
03/01/2022	5,26%	11,22	224,63	216,65	216,60	225,71	754K	44
30/12/2021	-2,77%	-6,08	213,41	216,61	213,41	217,73	1M	184
29/12/2021	0,36%	0,79	219,49	218,05	218,05	220,33	218K	13
28/12/2021	0,25%	0,55	218,70	219,69	218,23	219,85	229K	16
27/12/2021	-0,23%	-0,50	218,15	218,65	217,81	219,69	88K	15
23/12/2021	0,73%	1,58	218,65	217,07	217,07	220,97	1M	46
22/12/2021	-1,33%	-2,93	217,07	218,00	216,16	218,60	405K	31
21/12/2021	1,96%	4,22	220,00	214,72	214,72	220,00	218K	84
20/12/2021	-5,31%	-12,09	215,78	214,99	209,67	215,78	720K	85
17/12/2021	0,96%	2,16	227,87	225,71	216,36	227,87	422K	51
16/12/2021	1,93%	4,28	225,71	224,09	223,65	228,03	631K	44
15/12/2021	-0,32%	-0,72	221,43	222,49	218,23	222,66	173K	39
14/12/2021	1,79%	3,90	222,15	216,27	216,27	223,35	195K	79
13/12/2021	-0,89%	-1,96	218,25	220,15	216,70	220,39	743K	41
10/12/2021	-1,09%	-2,43	220,21	222,77	218,67	223,66	382K	17
09/12/2021	1,10%	2,43	222,64	219,01	218,77	223,65	129K	26
08/12/2021	-1,63%	-3,66	220,21	224,97	220,21	224,99	655K	23
07/12/2021	0,10%	0,23	223,87	223,14	223,14	226,72	114K	22
06/12/2021	3,83%	8,24	223,64	219,51	218,76	224,17	597K	31
03/12/2021	-1,75%	-3,84	215,40	219,67	215,38	219,67	207K	23
02/12/2021	4,40%	9,23	219,24	215,04	213,12	219,34	219K	47
01/12/2021	-6,66%	-14,99	210,01	223,00	210,01	223,00	1M	67
30/11/2021	3,32%	7,23	225,00	215,00	212,93	225,00	442K	64
29/11/2021	0,40%	0,86	217,77	219,30	215,86	220,54	611K	33
26/11/2021	-3,81%	-8,60	216,91	217,49	214,08	218,45	3M	70
25/11/2021	0,81%	1,82	225,51	224,68	223,19	225,52	104K	129
24/11/2021	-1,35%	-3,06	223,69	227,35	223,47	227,74	374K	64
23/11/2021	-0,15%	-0,35	226,75	227,10	225,50	228,36	2M	36
22/11/2021	4,89%	10,58	227,10	217,00	216,44	227,10	522K	31
19/11/2021	-0,69%	-1,50	216,52	215,20	211,55	218,37	483K	60
18/11/2021	0,58%	1,26	218,02	217,58	214,72	219,08	972K	44
17/11/2021	-1,92%	-4,24	216,76	220,99	215,94	222,39	979K	53
16/11/2021	-0,09%	-0,21	221,00	221,05	219,00	223,14	342K	50
12/11/2021	1,43%	3,12	221,21	218,32	217,14	221,21	600K	26
11/11/2021	-0,58%	-1,28	218,09	218,33	216,53	218,40	484K	39
10/11/2021	-0,92%	-2,03	219,37	219,79	218,47	221,78	3M	145
09/11/2021	-2,11%	-4,78	221,40	225,11	219,53	225,11	666K	49
08/11/2021	0,70%	1,58	226,18	227,30	226,12	229,00	166K	77
05/11/2021	-1,56%	-3,56	224,60	228,16	224,49	229,44	808K	43
04/11/2021	-2,91%	-6,83	228,16	233,79	226,35	233,95	657K	125
03/11/2021	-0,21%	-0,49	234,99	240,29	231,92	240,38	550K	66
01/11/2021	0,95%	2,21	235,48	234,62	234,62	236,00	569K	39
29/10/2021	0,42%	0,97	233,27	232,31	231,60	234,25	454K	49
28/10/2021	1,86%	4,24	232,30	228,97	228,97	232,61	40K	14
27/10/2021	-1,89%	-4,40	228,06	232,46	228,06	232,46	104K	20
26/10/2021	0,88%	2,03	232,46	232,88	231,70	234,61	441K	107
25/10/2021	-1,12%	-2,60	230,43	233,58	229,58	235,00	142K	44
22/10/2021	1,03%	2,37	233,03	231,66	231,66	237,27	3M	299
21/10/2021	2,23%	5,04	230,66	228,56	228,56	232,00	389K	287
20/10/2021	-2,46%	-5,70	225,62	228,00	225,18	229,90	158K	129
19/10/2021	1,46%	3,32	231,32	231,83	227,80	231,83	577K	446
18/10/2021	2,80%	6,20	228,00	222,50	222,50	229,40	166K	30
15/10/2021	3,26%	7,01	221,80	220,00	217,08	221,80	705K	128
14/10/2021	-0,10%	-0,21	214,79	214,63	210,22	215,10	863K	31
13/10/2021	0,55%	1,17	215,00	213,83	211,12	215,00	475K	45
11/10/2021	-1,66%	-3,61	213,83	218,36	213,41	218,36	348K	44
08/10/2021	1,10%	2,37	217,44	215,07	213,85	217,44	4M	60
07/10/2021	1,19%	2,52	215,07	215,87	214,79	219,44	8M	246
06/10/2021	0,23%	0,49	212,55	211,64	209,27	213,43	2M	39
05/10/2021	4,24%	8,63	212,06	206,00	205,59	212,06	3M	28
04/10/2021	-0,38%	-0,78	203,43	205,60	202,87	208,85	4M	41
01/10/2021	-1,43%	-2,97	204,21	205,45	202,44	205,45	3M	26
30/09/2021	-1,37%	-2,88	207,18	209,10	205,61	209,10	599K	14
29/09/2021	-0,72%	-1,53	210,06	210,90	208,58	210,90	433K	23
28/09/2021	-1,33%	-2,85	211,59	216,72	211,59	216,72	474K	18
27/09/2021	2,65%	5,54	214,44	213,25	212,72	215,24	344K	23
24/09/2021	0,48%	0,99	208,90	209,78	208,31	209,78	274K	62
23/09/2021	0,91%	1,88	207,91	205,94	205,94	207,91	14K	11
22/09/2021	3,63%	7,22	206,03	200,21	200,21	206,16	248K	19
21/09/2021	-0,77%	-1,54	198,81	202,75	198,46	202,75	2M	29
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	-	-	197,72	194,15	194,15	199,23	1M	64

Date,Open,High,Low,Close,Volume
21-Jan-22,188.93,188.93,186.34,186.35,1705712
20-Jan-22,189.77,193.42,188.00,190.57,2650667
19-Jan-22,197.15,199.35,189.00,189.00,8556571
18-Jan-22,212.90,212.90,192.11,197.17,4882824
17-Jan-22,208.79,212.97,208.79,212.90,389934
14-Jan-22,215.05,215.05,207.95,208.79,261424
13-Jan-22,216.16,218.66,215.68,215.68,343570
12-Jan-22,225.00,225.00,214.96,215.81,569689
11-Jan-22,225.61,226.20,223.00,224.76,51203
10-Jan-22,224.85,229.53,223.98,225.61,406431
07-Jan-22,225.68,227.16,223.78,224.93,224534
06-Jan-22,228.84,229.07,221.78,225.68,414573
05-Jan-22,231.59,233.00,227.58,228.54,1594530
04-Jan-22,224.60,232.64,224.60,231.59,1447262
03-Jan-22,216.65,225.71,216.60,224.63,753616
30-Dec-21,216.61,217.73,213.41,213.41,1332602
29-Dec-21,218.05,220.33,218.05,219.49,218238
28-Dec-21,219.69,219.85,218.23,218.70,229471
27-Dec-21,218.65,219.69,217.81,218.15,87535
23-Dec-21,217.07,220.97,217.07,218.65,1219892
22-Dec-21,218.00,218.60,216.16,217.07,405459
21-Dec-21,214.72,220.00,214.72,220.00,218073
20-Dec-21,214.99,215.78,209.67,215.78,719799
17-Dec-21,225.71,227.87,216.36,227.87,421970
16-Dec-21,224.09,228.03,223.65,225.71,631045
15-Dec-21,222.49,222.66,218.23,221.43,173299
14-Dec-21,216.27,223.35,216.27,222.15,195449
13-Dec-21,220.15,220.39,216.70,218.25,742789
10-Dec-21,222.77,223.66,218.67,220.21,382363
09-Dec-21,219.01,223.65,218.77,222.64,129003
08-Dec-21,224.97,224.99,220.21,220.21,654558
07-Dec-21,223.14,226.72,223.14,223.87,113629
06-Dec-21,219.51,224.17,218.76,223.64,597394
03-Dec-21,219.67,219.67,215.38,215.40,206840
02-Dec-21,215.04,219.34,213.12,219.24,218605
01-Dec-21,223.00,223.00,210.01,210.01,1145224
30-Nov-21,215.00,225.00,212.93,225.00,441815
29-Nov-21,219.30,220.54,215.86,217.77,610606
26-Nov-21,217.49,218.45,214.08,216.91,2665600
25-Nov-21,224.68,225.52,223.19,225.51,103783
24-Nov-21,227.35,227.74,223.47,223.69,374312
23-Nov-21,227.10,228.36,225.50,226.75,1889326
22-Nov-21,217.00,227.10,216.44,227.10,521761
19-Nov-21,215.20,218.37,211.55,216.52,483430
18-Nov-21,217.58,219.08,214.72,218.02,971624
17-Nov-21,220.99,222.39,215.94,216.76,979128
16-Nov-21,221.05,223.14,219.00,221.00,342116
12-Nov-21,218.32,221.21,217.14,221.21,599845
11-Nov-21,218.33,218.40,216.53,218.09,484361
10-Nov-21,219.79,221.78,218.47,219.37,2967151
09-Nov-21,225.11,225.11,219.53,221.40,666043
08-Nov-21,227.30,229.00,226.12,226.18,166244
05-Nov-21,228.16,229.44,224.49,224.60,808204
04-Nov-21,233.79,233.95,226.35,228.16,656654
03-Nov-21,240.29,240.38,231.92,234.99,549701
01-Nov-21,234.62,236.00,234.62,235.48,568833
29-Oct-21,232.31,234.25,231.60,233.27,453765
28-Oct-21,228.97,232.61,228.97,232.30,39972
27-Oct-21,232.46,232.46,228.06,228.06,103581
26-Oct-21,232.88,234.61,231.70,232.46,441118
25-Oct-21,233.58,235.00,229.58,230.43,142145
22-Oct-21,231.66,237.27,231.66,233.03,3046595
21-Oct-21,228.56,232.00,228.56,230.66,388783
20-Oct-21,228.00,229.90,225.18,225.62,157530
19-Oct-21,231.83,231.83,227.80,231.32,577273
18-Oct-21,222.50,229.40,222.50,228.00,166183
15-Oct-21,220.00,221.80,217.08,221.80,705230
14-Oct-21,214.63,215.10,210.22,214.79,862921
13-Oct-21,213.83,215.00,211.12,215.00,475337
11-Oct-21,218.36,218.36,213.41,213.83,347630
08-Oct-21,215.07,217.44,213.85,217.44,3831251
07-Oct-21,215.87,219.44,214.79,215.07,8405180
06-Oct-21,211.64,213.43,209.27,212.55,1832687
05-Oct-21,206.00,212.06,205.59,212.06,3052179
04-Oct-21,205.60,208.85,202.87,203.43,3862393
01-Oct-21,205.45,205.45,202.44,204.21,3092533
30-Sep-21,209.10,209.10,205.61,207.18,599422
29-Sep-21,210.90,210.90,208.58,210.06,432561
28-Sep-21,216.72,216.72,211.59,211.59,474319
27-Sep-21,213.25,215.24,212.72,214.44,344067
24-Sep-21,209.78,209.78,208.31,208.90,273735
23-Sep-21,205.94,207.91,205.94,207.91,13689
22-Sep-21,200.21,206.16,200.21,206.03,248227
21-Sep-21,202.75,202.75,198.46,198.81,1531592
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

*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...