Cotação atual, histórico e gráfico do papel: GSHP3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-Dec-20,61.01,67.95,60.01,60.02,500459
01-Dec-20,67.01,73.50,61.00,61.00,916296
30-Nov-20,53.50,87.00,53.50,65.00,3465620
27-Nov-20,50.85,61.50,50.85,52.00,638475
26-Nov-20,48.61,50.59,47.22,48.94,170180
25-Nov-20,48.50,52.00,48.50,50.60,288999
24-Nov-20,48.99,48.99,47.50,47.50,19299
23-Nov-20,47.00,48.50,47.00,47.50,33460
20-Nov-20,46.50,46.50,46.50,46.50,79050
17-Nov-20,46.93,46.93,46.93,46.93,46930
13-Nov-20,46.92,46.92,46.92,46.92,9384
12-Nov-20,48.50,48.50,46.50,46.50,19057
11-Nov-20,48.49,48.49,48.49,48.49,4849
10-Nov-20,47.89,47.89,47.89,47.89,14367
09-Nov-20,48.10,48.10,47.89,47.89,48059
06-Nov-20,46.99,46.99,46.99,46.99,28194
05-Nov-20,46.99,46.99,46.99,46.99,4699
04-Nov-20,46.99,46.99,46.99,46.99,4699
03-Nov-20,47.98,47.98,46.00,46.00,70427
30-Oct-20,46.54,46.55,46.03,46.03,87707
29-Oct-20,47.00,48.00,46.20,46.79,150630
28-Oct-20,46.50,48.56,46.20,47.78,245481
27-Oct-20,51.12,52.20,48.00,48.00,179699
26-Oct-20,47.74,50.28,47.00,50.28,216601
22-Oct-20,46.20,48.60,46.19,47.28,246646
21-Oct-20,47.77,47.77,47.77,47.77,4777
15-Oct-20,47.00,47.99,47.00,47.99,14290
14-Oct-20,46.27,47.70,46.27,47.70,84385
13-Oct-20,50.28,50.28,47.00,47.00,123329
09-Oct-20,48.00,48.00,48.00,48.00,14400
08-Oct-20,48.00,48.00,48.00,48.00,4800
06-Oct-20,48.99,49.00,48.99,49.00,39198
02-Oct-20,47.45,49.00,47.40,49.00,28605
01-Oct-20,47.45,47.45,47.45,47.45,4745
30-Sep-20,47.50,47.50,47.40,47.40,66446
28-Sep-20,47.50,47.51,47.50,47.51,9501
25-Sep-20,48.00,48.00,48.00,48.00,4800
23-Sep-20,47.60,47.60,47.50,47.50,66550
21-Sep-20,47.70,47.70,47.60,47.60,14290
16-Sep-20,47.90,47.90,47.90,47.90,4790
15-Sep-20,48.00,48.00,48.00,48.00,4800
14-Sep-20,48.00,48.00,48.00,48.00,19200
11-Sep-20,48.50,48.50,48.50,48.50,19400
10-Sep-20,47.75,47.75,47.70,47.70,14315
04-Sep-20,48.00,48.00,48.00,48.00,4800
03-Sep-20,47.96,47.96,47.96,47.96,4796
02-Sep-20,48.00,48.00,47.95,47.95,19190
01-Sep-20,47.90,47.91,47.90,47.91,9581
31-Aug-20,48.00,48.00,47.75,47.75,115130
21-Aug-20,48.01,48.01,48.00,48.00,9601
20-Aug-20,48.25,48.25,48.15,48.15,53020
19-Aug-20,48.40,48.40,48.40,48.40,29040
18-Aug-20,48.30,48.30,48.30,48.30,14490
17-Aug-20,48.50,48.60,48.39,48.39,72668
14-Aug-20,48.60,48.60,48.60,48.60,63180
13-Aug-20,48.71,48.71,48.70,48.70,53572
12-Aug-20,49.91,49.91,48.80,48.80,63889
07-Aug-20,49.75,50.99,49.75,50.99,10074
06-Aug-20,50.43,52.00,50.43,52.00,25382
05-Aug-20,50.00,50.30,50.00,50.30,15040
04-Aug-20,48.80,48.80,48.80,48.80,4880
03-Aug-20,49.00,49.00,48.80,48.80,43941
31-Jul-20,50.00,50.00,49.00,49.00,240711
30-Jul-20,50.50,50.50,49.55,49.55,24915
27-Jul-20,51.02,51.31,49.90,51.00,161489
24-Jul-20,54.72,54.72,51.75,52.00,52512
23-Jul-20,50.00,62.03,49.98,54.91,673741
22-Jul-20,50.81,50.81,50.50,50.50,15183
21-Jul-20,51.05,52.00,50.00,52.00,56316
20-Jul-20,52.00,52.00,51.03,51.03,15407
17-Jul-20,52.20,52.40,52.20,52.40,10460
16-Jul-20,51.00,51.00,51.00,51.00,10200
15-Jul-20,51.12,52.60,51.05,51.05,31257
14-Jul-20,51.99,51.99,51.99,51.99,5199
13-Jul-20,52.80,53.00,51.37,52.52,41844
10-Jul-20,52.88,52.88,52.88,52.88,5288
09-Jul-20,51.22,53.00,51.22,53.00,10422
08-Jul-20,52.99,52.99,51.47,52.49,57326
06-Jul-20,52.00,53.30,52.00,52.50,31580
03-Jul-20,52.00,52.00,52.00,52.00,5200
02-Jul-20,51.61,53.00,51.00,51.90,56973
01-Jul-20,49.51,49.51,49.51,49.51,4951
29-Jun-20,50.50,50.50,50.50,50.50,20200
26-Jun-20,49.50,49.50,49.30,49.30,24710
25-Jun-20,50.69,50.94,50.69,50.94,20301
24-Jun-20,49.76,50.39,49.40,49.40,74410
23-Jun-20,51.01,51.01,49.50,50.99,50350
22-Jun-20,51.40,51.86,51.40,51.86,72184
19-Jun-20,51.48,51.48,51.48,51.48,5148
18-Jun-20,51.50,51.50,51.50,51.50,20600
17-Jun-20,50.50,51.00,50.00,51.00,45350
16-Jun-20,52.88,53.00,49.55,50.50,93782
15-Jun-20,51.13,51.13,48.80,50.85,114752
12-Jun-20,54.50,54.50,51.27,53.00,168934
10-Jun-20,47.00,63.19,47.00,54.00,712232
09-Jun-20,43.63,46.50,42.52,46.50,170212
08-Jun-20,43.84,43.84,43.14,43.83,60994
05-Jun-20,43.44,43.84,43.44,43.50,60927
04-Jun-20,43.00,43.00,41.99,42.00,46580
03-Jun-20,41.68,43.99,41.68,43.00,102300
02-Jun-20,39.66,40.00,39.66,40.00,43822
01-Jun-20,38.45,39.49,38.42,39.49,11636
27-May-20,38.90,39.49,37.99,39.49,30641
26-May-20,38.01,38.90,37.70,38.90,177728
25-May-20,38.99,38.99,38.99,38.99,7798
22-May-20,37.36,37.80,37.01,37.01,22431
21-May-20,37.62,39.00,37.62,38.00,145596
20-May-20,37.62,37.65,37.62,37.65,7527
19-May-20,36.96,36.96,36.96,36.96,3696
15-May-20,36.37,36.37,36.37,36.37,18185
14-May-20,36.50,37.10,36.50,36.75,66124
12-May-20,37.40,37.44,37.40,37.44,11228
11-May-20,37.00,37.00,36.41,36.41,14625
06-May-20,38.31,38.31,38.31,38.31,3831
05-May-20,37.50,37.50,37.01,37.37,14922
04-May-20,38.00,38.00,38.00,38.00,3800
29-Apr-20,39.02,40.00,38.02,40.00,23207
27-Apr-20,40.15,40.15,39.02,39.02,11932
24-Apr-20,36.26,38.99,36.26,38.99,19222
23-Apr-20,40.69,40.69,40.69,40.69,4069
22-Apr-20,39.15,40.70,38.00,40.70,47175
20-Apr-20,38.50,39.43,38.00,38.50,46268
16-Apr-20,39.90,39.90,39.00,39.00,15860
15-Apr-20,40.00,41.50,40.00,41.50,24265
14-Apr-20,38.71,39.70,37.90,39.70,54749
13-Apr-20,40.30,40.30,38.01,38.70,155480
09-Apr-20,39.08,40.49,38.00,40.48,31353
08-Apr-20,37.90,37.90,37.50,37.50,7540
07-Apr-20,40.00,40.00,39.00,39.00,31899
06-Apr-20,36.03,37.39,36.00,36.28,84146
03-Apr-20,35.00,35.00,34.95,34.95,13995
02-Apr-20,38.83,38.83,37.01,37.01,7584
01-Apr-20,41.49,41.49,38.79,38.79,24074
31-Mar-20,37.51,38.90,37.00,38.90,79245