Cotação atual, histórico e gráfico do papel: GSHP3
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 |
| 22/02/2019 | 9,26% | 0,50 | 5,90 | 5,76 | 5,50 | 5,95 | 1M | 335 |
| 21/02/2019 | -1,82% | -0,10 | 5,40 | 5,36 | 5,28 | 5,40 | 67K | 20 |
| 20/02/2019 | 4,96% | 0,26 | 5,50 | 5,25 | 5,20 | 5,50 | 93K | 32 |
| 19/02/2019 | 0,00% | 0,00 | 5,24 | 5,23 | 5,22 | 5,30 | 76K | 37 |
| 18/02/2019 | -2,96% | -0,16 | 5,24 | 5,42 | 5,24 | 5,44 | 166K | 52 |
| 15/02/2019 | 5,88% | 0,30 | 5,40 | 5,10 | 5,10 | 5,44 | 163K | 58 |
| 14/02/2019 | 3,03% | 0,15 | 5,10 | 5,01 | 4,96 | 5,20 | 98K | 50 |
| 13/02/2019 | 1,02% | 0,05 | 4,95 | 5,12 | 4,95 | 5,12 | 273K | 50 |
| 12/02/2019 | -2,78% | -0,14 | 4,90 | 5,04 | 4,90 | 5,15 | 387K | 100 |
| 11/02/2019 | -7,35% | -0,40 | 5,04 | 5,22 | 5,00 | 5,32 | 435K | 174 |
| 08/02/2019 | -8,26% | -0,49 | 5,44 | 5,40 | 5,26 | 5,48 | 942K | 303 |
| 07/02/2019 | 7,82% | 0,43 | 5,93 | 5,75 | 5,71 | 6,59 | 2M | 895 |
| 06/02/2019 | 0,92% | 0,05 | 5,50 | 5,45 | 5,33 | 5,70 | 571K | 106 |
| 05/02/2019 | -0,91% | -0,05 | 5,45 | 5,52 | 5,33 | 5,58 | 274K | 112 |
| 04/02/2019 | 5,16% | 0,27 | 5,50 | 5,25 | 5,25 | 5,53 | 168K | 66 |
| 01/02/2019 | -1,69% | -0,09 | 5,23 | 5,32 | 5,21 | 5,42 | 113K | 66 |
| 31/01/2019 | -0,75% | -0,04 | 5,32 | 5,46 | 5,28 | 5,67 | 260K | 94 |
| 30/01/2019 | 4,28% | 0,22 | 5,36 | 5,24 | 5,24 | 5,90 | 419K | 156 |
| 29/01/2019 | -1,15% | -0,06 | 5,14 | 5,22 | 5,11 | 5,36 | 99K | 40 |
| 28/01/2019 | -5,97% | -0,33 | 5,20 | 5,43 | 4,80 | 5,43 | 275K | 138 |
| 24/01/2019 | -3,99% | -0,23 | 5,53 | 5,77 | 5,44 | 5,90 | 418K | 167 |
| 23/01/2019 | -1,03% | -0,06 | 5,76 | 5,89 | 5,72 | 5,91 | 3M | 130 |
| 22/01/2019 | 1,75% | 0,10 | 5,82 | 5,75 | 5,75 | 5,92 | 277K | 117 |
| 21/01/2019 | 5,93% | 0,32 | 5,72 | 5,59 | 5,48 | 5,83 | 199K | 101 |
| 18/01/2019 | -10,00% | -0,60 | 5,40 | 5,60 | 5,31 | 5,75 | 654K | 225 |
| 17/01/2019 | 1,69% | 0,10 | 6,00 | 5,98 | 5,89 | 6,00 | 710K | 58 |
| 16/01/2019 | 0,00% | 0,00 | 5,90 | 5,90 | 5,80 | 5,98 | 889K | 117 |
| 15/01/2019 | -1,34% | -0,08 | 5,90 | 5,90 | 5,80 | 6,00 | 816K | 161 |
| 14/01/2019 | 2,93% | 0,17 | 5,98 | 5,89 | 5,85 | 6,29 | 1M | 281 |
| 11/01/2019 | 0,17% | 0,01 | 5,81 | 5,89 | 5,81 | 5,90 | 535K | 72 |
| 10/01/2019 | -1,69% | -0,10 | 5,80 | 5,90 | 5,80 | 6,10 | 892K | 155 |
| 09/01/2019 | 0,17% | 0,01 | 5,90 | 5,90 | 5,85 | 6,00 | 521K | 119 |
| 08/01/2019 | -0,17% | -0,01 | 5,89 | 5,91 | 5,60 | 5,95 | 182K | 82 |
| 07/01/2019 | 7,66% | 0,42 | 5,90 | 5,49 | 5,31 | 5,90 | 852K | 227 |
| 04/01/2019 | -4,86% | -0,28 | 5,48 | 5,72 | 5,28 | 5,90 | 546K | 85 |
| 03/01/2019 | 0,70% | 0,04 | 5,76 | 5,73 | 5,73 | 6,05 | 698K | 242 |
| 02/01/2019 | -13,07% | -0,86 | 5,72 | 6,25 | 5,72 | 6,26 | 785K | 209 |
| 28/12/2018 | -8,36% | -0,60 | 6,58 | 7,00 | 6,25 | 7,15 | 3M | 722 |
| 27/12/2018 | 164,94% | 4,47 | 7,18 | 5,08 | 5,08 | 7,90 | 4M | 1.060 |
| 26/12/2018 | -3,21% | -0,09 | 2,71 | 2,75 | 2,71 | 2,80 | 46K | 17 |
| 21/12/2018 | 2,94% | 0,08 | 2,80 | 2,72 | 2,71 | 2,80 | 8K | 5 |
| 20/12/2018 | -1,45% | -0,04 | 2,72 | 2,75 | 2,72 | 2,80 | 21K | 11 |
| 19/12/2018 | 1,10% | 0,03 | 2,76 | 2,80 | 2,76 | 2,84 | 12K | 14 |
| 18/12/2018 | -0,36% | -0,01 | 2,73 | 2,74 | 2,72 | 2,74 | 15K | 5 |
| 17/12/2018 | -0,36% | -0,01 | 2,74 | 2,79 | 2,74 | 2,80 | 47K | 16 |
| 14/12/2018 | 1,48% | 0,04 | 2,75 | 2,68 | 2,67 | 2,75 | 10K | 8 |
| 13/12/2018 | 0,37% | 0,01 | 2,71 | 2,78 | 2,71 | 2,78 | 3K | 4 |
| 12/12/2018 | 1,12% | 0,03 | 2,70 | 2,72 | 2,70 | 2,73 | 23K | 17 |
| 11/12/2018 | -7,93% | -0,23 | 2,67 | 2,86 | 2,67 | 2,93 | 1M | 79 |
| 10/12/2018 | -3,01% | -0,09 | 2,90 | 2,87 | 2,87 | 2,94 | 6K | 12 |
| 07/12/2018 | 4,91% | 0,14 | 2,99 | 2,90 | 2,90 | 2,99 | 25K | 13 |
| 06/12/2018 | -2,06% | -0,06 | 2,85 | 2,84 | 2,84 | 2,92 | 5K | 11 |
| 05/12/2018 | -0,34% | -0,01 | 2,91 | 2,95 | 2,91 | 2,95 | 60K | 16 |
| 04/12/2018 | -1,02% | -0,03 | 2,92 | 2,92 | 2,92 | 3,00 | 5K | 16 |
| 03/12/2018 | -3,91% | -0,12 | 2,95 | 3,02 | 2,91 | 3,05 | 97K | 46 |
| 30/11/2018 | -0,65% | -0,02 | 3,07 | 3,10 | 3,05 | 3,10 | 17K | 13 |
| 29/11/2018 | 0,32% | 0,01 | 3,09 | 3,09 | 3,09 | 3,09 | 50K | 4 |
| 28/11/2018 | 2,33% | 0,07 | 3,08 | 3,08 | 3,08 | 3,10 | 35K | 7 |
| 27/11/2018 | -0,66% | -0,02 | 3,01 | 3,10 | 3,01 | 3,10 | 49K | 28 |
| 26/11/2018 | -2,26% | -0,07 | 3,03 | 3,10 | 3,03 | 3,15 | 34K | 11 |
| 23/11/2018 | -2,21% | -0,07 | 3,10 | 3,15 | 3,09 | 3,15 | 25K | 7 |
| 22/11/2018 | 2,26% | 0,07 | 3,17 | 3,08 | 3,08 | 3,17 | 32K | 9 |
| 21/11/2018 | -1,90% | -0,06 | 3,10 | 3,16 | 3,10 | 3,20 | 82K | 26 |
| 19/11/2018 | -3,95% | -0,13 | 3,16 | 3,20 | 3,16 | 3,35 | 144K | 54 |
| 16/11/2018 | -3,24% | -0,11 | 3,29 | 3,40 | 3,27 | 3,40 | 88K | 34 |
| 14/11/2018 | 0,59% | 0,02 | 3,40 | 3,36 | 3,36 | 3,40 | 3K | 2 |
| 13/11/2018 | 2,42% | 0,08 | 3,38 | 3,39 | 3,38 | 3,49 | 12K | 7 |
| 12/11/2018 | 0,00% | 0,00 | 3,30 | 3,38 | 3,30 | 3,41 | 39K | 22 |
| 09/11/2018 | -2,94% | -0,10 | 3,30 | 3,38 | 3,30 | 3,38 | 19K | 12 |
| 08/11/2018 | -2,86% | -0,10 | 3,40 | 3,45 | 3,40 | 3,46 | 323K | 83 |
| 07/11/2018 | -0,57% | -0,02 | 3,50 | 3,52 | 3,50 | 3,53 | 6K | 4 |
| 06/11/2018 | -1,68% | -0,06 | 3,52 | 3,55 | 3,50 | 3,59 | 10K | 8 |
| 05/11/2018 | -0,28% | -0,01 | 3,58 | 3,59 | 3,58 | 3,68 | 40K | 19 |
| 01/11/2018 | 5,59% | 0,19 | 3,59 | 3,40 | 3,38 | 3,59 | 61K | 32 |
| 31/10/2018 | 0,00% | 0,00 | 3,40 | 3,50 | 3,40 | 3,64 | 97K | 63 |
| 30/10/2018 | -1,16% | -0,04 | 3,40 | 3,42 | 3,40 | 3,51 | 541K | 168 |
| 29/10/2018 | -2,82% | -0,10 | 3,44 | 3,64 | 3,44 | 3,64 | 66K | 11 |
| 26/10/2018 | 3,51% | 0,12 | 3,54 | 3,46 | 3,41 | 3,55 | 34K | 16 |
| 25/10/2018 | -2,56% | -0,09 | 3,42 | 3,46 | 3,41 | 3,59 | 30K | 15 |
| 24/10/2018 | -1,13% | -0,04 | 3,51 | 3,60 | 3,51 | 3,60 | 62K | 27 |
| 23/10/2018 | 0,57% | 0,02 | 3,55 | 3,58 | 3,51 | 3,58 | 211K | 27 |
| 22/10/2018 | -3,29% | -0,12 | 3,53 | 3,64 | 3,53 | 3,64 | 20K | 14 |
| 19/10/2018 | 1,96% | 0,07 | 3,65 | 3,65 | 3,65 | 3,65 | 15K | 3 |
| 18/10/2018 | -1,10% | -0,04 | 3,58 | 3,70 | 3,58 | 3,75 | 41K | 20 |
| 17/10/2018 | -3,21% | -0,12 | 3,62 | 3,67 | 3,62 | 3,70 | 28K | 14 |
| 16/10/2018 | -0,27% | -0,01 | 3,74 | 3,75 | 3,67 | 3,75 | 1K | 3 |
| 15/10/2018 | 1,35% | 0,05 | 3,75 | 3,62 | 3,62 | 3,75 | 5K | 3 |
| 11/10/2018 | 1,37% | 0,05 | 3,70 | 3,65 | 3,65 | 3,75 | 17K | 19 |
| 10/10/2018 | -0,27% | -0,01 | 3,65 | 3,65 | 3,65 | 3,65 | 4K | 1 |
| 09/10/2018 | -2,92% | -0,11 | 3,66 | 3,79 | 3,66 | 3,79 | 33K | 9 |
| 08/10/2018 | 7,71% | 0,27 | 3,77 | 3,61 | 3,61 | 3,89 | 43K | 20 |
| 05/10/2018 | 0,00% | 0,00 | 3,50 | 3,50 | 3,50 | 3,50 | 5K | 2 |
| 03/10/2018 | 1,45% | 0,05 | 3,50 | 3,55 | 3,40 | 3,60 | 104K | 30 |
| 02/10/2018 | -1,43% | -0,05 | 3,45 | 3,55 | 3,35 | 3,55 | 44K | 22 |
| 01/10/2018 | 0,00% | 0,00 | 3,50 | 3,51 | 3,50 | 3,51 | 4K | 2 |
| 28/09/2018 | 0,00% | 0,00 | 3,50 | 3,55 | 3,50 | 3,55 | 16K | 9 |
| 27/09/2018 | -1,41% | -0,05 | 3,50 | 3,65 | 3,50 | 3,65 | 17K | 12 |
| 26/09/2018 | 0,00% | 0,00 | 3,55 | 3,55 | 3,55 | 3,55 | 710 | 1 |
| 25/09/2018 | -5,33% | -0,20 | 3,55 | 3,70 | 3,55 | 3,70 | 26K | 7 |
| 24/09/2018 | -1,32% | -0,05 | 3,75 | 3,84 | 3,75 | 3,84 | 759 | 2 |
| 21/09/2018 | 7,04% | 0,25 | 3,80 | 3,61 | 3,55 | 3,80 | 14K | 8 |
Date,Open,High,Low,Close,Volume
22-Feb-19,5.76,5.95,5.50,5.90,1152443
21-Feb-19,5.36,5.40,5.28,5.40,66786
20-Feb-19,5.25,5.50,5.20,5.50,93129
19-Feb-19,5.23,5.30,5.22,5.24,76204
18-Feb-19,5.42,5.44,5.24,5.24,165761
15-Feb-19,5.10,5.44,5.10,5.40,162806
14-Feb-19,5.01,5.20,4.96,5.10,97632
13-Feb-19,5.12,5.12,4.95,4.95,273353
12-Feb-19,5.04,5.15,4.90,4.90,386759
11-Feb-19,5.22,5.32,5.00,5.04,435287
08-Feb-19,5.40,5.48,5.26,5.44,942462
07-Feb-19,5.75,6.59,5.71,5.93,2413794
06-Feb-19,5.45,5.70,5.33,5.50,571447
05-Feb-19,5.52,5.58,5.33,5.45,273649
04-Feb-19,5.25,5.53,5.25,5.50,168280
01-Feb-19,5.32,5.42,5.21,5.23,112987
31-Jan-19,5.46,5.67,5.28,5.32,260042
30-Jan-19,5.24,5.90,5.24,5.36,418526
29-Jan-19,5.22,5.36,5.11,5.14,98777
28-Jan-19,5.43,5.43,4.80,5.20,275004
24-Jan-19,5.77,5.90,5.44,5.53,418406
23-Jan-19,5.89,5.91,5.72,5.76,2875676
22-Jan-19,5.75,5.92,5.75,5.82,276729
21-Jan-19,5.59,5.83,5.48,5.72,198811
18-Jan-19,5.60,5.75,5.31,5.40,654175
17-Jan-19,5.98,6.00,5.89,6.00,709653
16-Jan-19,5.90,5.98,5.80,5.90,889491
15-Jan-19,5.90,6.00,5.80,5.90,816229
14-Jan-19,5.89,6.29,5.85,5.98,1203116
11-Jan-19,5.89,5.90,5.81,5.81,534902
10-Jan-19,5.90,6.10,5.80,5.80,891639
09-Jan-19,5.90,6.00,5.85,5.90,520532
08-Jan-19,5.91,5.95,5.60,5.89,182124
07-Jan-19,5.49,5.90,5.31,5.90,852455
04-Jan-19,5.72,5.90,5.28,5.48,545861
03-Jan-19,5.73,6.05,5.73,5.76,697581
02-Jan-19,6.25,6.26,5.72,5.72,784884
28-Dec-18,7.00,7.15,6.25,6.58,2966103
27-Dec-18,5.08,7.90,5.08,7.18,4362535
26-Dec-18,2.75,2.80,2.71,2.71,46272
21-Dec-18,2.72,2.80,2.71,2.80,7904
20-Dec-18,2.75,2.80,2.72,2.72,21120
19-Dec-18,2.80,2.84,2.76,2.76,12318
18-Dec-18,2.74,2.74,2.72,2.73,14974
17-Dec-18,2.79,2.80,2.74,2.74,47482
14-Dec-18,2.68,2.75,2.67,2.75,10093
13-Dec-18,2.78,2.78,2.71,2.71,3259
12-Dec-18,2.72,2.73,2.70,2.70,23068
11-Dec-18,2.86,2.93,2.67,2.67,1190738
10-Dec-18,2.87,2.94,2.87,2.90,6371
07-Dec-18,2.90,2.99,2.90,2.99,24784
06-Dec-18,2.84,2.92,2.84,2.85,4884
05-Dec-18,2.95,2.95,2.91,2.91,59588
04-Dec-18,2.92,3.00,2.92,2.92,4989
03-Dec-18,3.02,3.05,2.91,2.95,97384
30-Nov-18,3.10,3.10,3.05,3.07,17447
29-Nov-18,3.09,3.09,3.09,3.09,50367
28-Nov-18,3.08,3.10,3.08,3.08,34681
27-Nov-18,3.10,3.10,3.01,3.01,49137
26-Nov-18,3.10,3.15,3.03,3.03,34395
23-Nov-18,3.15,3.15,3.09,3.10,24504
22-Nov-18,3.08,3.17,3.08,3.17,32424
21-Nov-18,3.16,3.20,3.10,3.10,82324
19-Nov-18,3.20,3.35,3.16,3.16,144339
16-Nov-18,3.40,3.40,3.27,3.29,87920
14-Nov-18,3.36,3.40,3.36,3.40,3396
13-Nov-18,3.39,3.49,3.38,3.38,11724
12-Nov-18,3.38,3.41,3.30,3.30,39130
09-Nov-18,3.38,3.38,3.30,3.30,18617
08-Nov-18,3.45,3.46,3.40,3.40,323408
07-Nov-18,3.52,3.53,3.50,3.50,6321
06-Nov-18,3.55,3.59,3.50,3.52,9539
05-Nov-18,3.59,3.68,3.58,3.58,40381
01-Nov-18,3.40,3.59,3.38,3.59,61330
31-Oct-18,3.50,3.64,3.40,3.40,96714
30-Oct-18,3.42,3.51,3.40,3.40,540532
29-Oct-18,3.64,3.64,3.44,3.44,66187
26-Oct-18,3.46,3.55,3.41,3.54,33763
25-Oct-18,3.46,3.59,3.41,3.42,29853
24-Oct-18,3.60,3.60,3.51,3.51,61802
23-Oct-18,3.58,3.58,3.51,3.55,210994
22-Oct-18,3.64,3.64,3.53,3.53,20230
19-Oct-18,3.65,3.65,3.65,3.65,15330
18-Oct-18,3.70,3.75,3.58,3.58,40886
17-Oct-18,3.67,3.70,3.62,3.62,28337
16-Oct-18,3.75,3.75,3.67,3.74,1116
15-Oct-18,3.62,3.75,3.62,3.75,5158
11-Oct-18,3.65,3.75,3.65,3.70,16874
10-Oct-18,3.65,3.65,3.65,3.65,3650
09-Oct-18,3.79,3.79,3.66,3.66,32626
08-Oct-18,3.61,3.89,3.61,3.77,43303
05-Oct-18,3.50,3.50,3.50,3.50,4550
03-Oct-18,3.55,3.60,3.40,3.50,104336
02-Oct-18,3.55,3.55,3.35,3.45,44492
01-Oct-18,3.51,3.51,3.50,3.50,3502
28-Sep-18,3.55,3.55,3.50,3.50,16490
27-Sep-18,3.65,3.65,3.50,3.50,17394
26-Sep-18,3.55,3.55,3.55,3.55,710
25-Sep-18,3.70,3.70,3.55,3.55,26468
24-Sep-18,3.84,3.84,3.75,3.75,759
21-Sep-18,3.61,3.80,3.55,3.80,14094
20-Sep-18,3.55,3.56,3.55,3.55,14094
19-Sep-18,3.55,3.56,3.55,3.55,14094
17-Sep-18,3.65,3.65,3.56,3.56,14094
13-Sep-18,3.79,3.79,3.60,3.60,14094
11-Sep-18,3.67,3.67,3.67,3.67,14094
10-Sep-18,3.78,3.78,3.61,3.61,14094
06-Sep-18,3.75,3.75,3.75,3.75,14094
05-Sep-18,3.52,3.77,3.52,3.77,14094
04-Sep-18,3.70,3.70,3.70,3.70,14094
03-Sep-18,3.70,3.70,3.70,3.70,14094
31-Aug-18,3.65,3.65,3.65,3.65,14094
30-Aug-18,3.70,3.70,3.70,3.70,14094
29-Aug-18,3.75,3.75,3.75,3.75,14094
28-Aug-18,3.74,3.80,3.74,3.80,14094
27-Aug-18,3.80,3.80,3.72,3.72,14094
23-Aug-18,3.75,3.75,3.71,3.71,14094
22-Aug-18,3.69,3.74,3.65,3.65,14094
21-Aug-18,3.80,3.80,3.75,3.75,14094
20-Aug-18,3.85,3.85,3.70,3.70,14094
17-Aug-18,3.95,3.95,3.85,3.85,14094
16-Aug-18,3.80,4.00,3.75,4.00,14094
15-Aug-18,3.80,3.80,3.65,3.69,14094
14-Aug-18,3.95,4.10,3.95,3.99,14094
10-Aug-18,4.05,4.05,3.62,3.90,14094
09-Aug-18,4.00,4.05,4.00,4.05,14094
08-Aug-18,4.10,4.20,4.00,4.00,14094
07-Aug-18,4.25,4.25,4.00,4.10,14094
06-Aug-18,4.25,4.25,4.15,4.20,14094
03-Aug-18,4.02,4.25,4.00,4.25,14094
02-Aug-18,3.85,3.95,3.85,3.95,14094
01-Aug-18,3.84,3.84,3.84,3.84,14094
31-Jul-18,3.84,3.84,3.84,3.84,14094
30-Jul-18,3.74,3.79,3.74,3.79,14094
*exoneração de responsabilidade