Cotação atual, histórico e gráfico do papel: GSHP3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

GSHP3 (GENERALSHOPP)

Cotação atual: (04/04/2025 12:00)

Cotação	Variação %	Variação
6,00	0%	0
Abertura	Mínimo	Máximo
6,00	6,00	6,00

candle | linear | OHLC MM1 MM2

Histórico de cotações GSHP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	0,00%	0,00	6,00	6,00	6,00	6,00	600	1
13/01/2025	0,00%	0,00	6,00	6,00	6,00	6,00	7K	2
10/01/2025	-7,83%	-0,51	6,00	6,00	6,00	6,00	24K	4
12/12/2024	0,00%	0,00	6,51	6,51	6,51	6,51	3K	1
10/12/2024	-1,21%	-0,08	6,51	6,59	6,51	6,59	3K	2
05/12/2024	-0,90%	-0,06	6,59	6,60	6,59	6,60	12K	5
04/12/2024	0,00%	0,00	6,65	6,65	6,65	6,65	10K	7

25/11/2024	-11,33%	-0,85	6,65	6,65	6,65	6,65	665	1
19/11/2024	0,00%	0,00	7,50	7,50	7,50	7,50	750	1
05/11/2024	-7,06%	-0,57	7,50	7,50	7,50	7,50	12K	3
04/11/2024	-5,06%	-0,43	8,07	8,07	8,07	8,07	8K	2
23/10/2024	-3,41%	-0,30	8,50	8,50	8,50	8,50	33K	6
17/10/2024	0,00%	0,00	8,80	8,80	8,80	8,80	7K	2
16/10/2024	0,00%	0,00	8,80	8,80	8,80	8,80	880	1
10/10/2024	-11,74%	-1,17	8,80	8,80	8,80	9,50	4K	4
03/10/2024	0,00%	0,00	9,97	9,97	9,97	9,97	997	1
02/10/2024	-0,20%	-0,02	9,97	9,97	9,97	9,97	997	1
01/10/2024	5,16%	0,49	9,99	9,99	9,99	9,99	999	1
27/09/2024	-5,00%	-0,50	9,50	9,50	9,50	9,50	950	1
25/09/2024	-3,75%	-0,39	10,00	10,31	10,00	10,31	34K	11
24/09/2024	-1,05%	-0,11	10,39	10,39	10,39	10,39	1K	1
23/09/2024	0,00%	0,00	10,50	10,50	10,50	10,50	10K	2
20/09/2024	1,84%	0,19	10,50	10,50	10,50	10,50	1K	1
17/09/2024	-1,81%	-0,19	10,31	10,31	10,31	10,31	4K	2
11/09/2024	0,00%	0,00	10,50	10,50	10,50	10,50	18K	5
04/09/2024	-6,83%	-0,77	10,50	10,50	10,50	10,50	1K	1
02/09/2024	-2,00%	-0,23	11,27	11,27	11,27	11,27	1K	1
16/08/2024	9,52%	1,00	11,50	10,50	10,50	11,50	3K	3
02/08/2024	0,00%	0,00	10,50	10,50	10,50	10,50	5K	2
01/08/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
29/07/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
24/07/2024	0,00%	0,00	10,50	10,50	10,50	10,50	4K	2
12/07/2024	-0,66%	-0,07	10,50	10,50	10,50	10,50	1K	1
04/07/2024	0,67%	0,07	10,57	10,57	10,57	10,57	1K	1
03/07/2024	0,00%	0,00	10,50	10,50	10,50	10,50	4K	2
01/07/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
28/06/2024	0,00%	0,00	10,50	10,50	10,50	10,50	2K	1
14/06/2024	0,00%	0,00	10,50	10,50	10,50	10,50	2K	2
13/06/2024	0,00%	0,00	10,50	10,50	10,50	10,50	4K	2
05/06/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
17/05/2024	0,00%	0,00	10,50	10,50	10,50	10,50	4K	2
13/05/2024	-2,78%	-0,30	10,50	10,50	10,50	10,50	3K	3
10/05/2024	0,00%	0,00	10,80	10,80	10,80	10,80	11K	5
29/04/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
24/04/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
22/04/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
12/04/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
03/04/2024	0,00%	0,00	10,80	10,80	10,80	10,80	8K	3
02/04/2024	-1,82%	-0,20	10,80	10,90	10,80	10,90	4K	3
25/03/2024	-4,35%	-0,50	11,00	11,00	11,00	11,01	14K	7
14/03/2024	-4,17%	-0,50	11,50	11,50	11,50	11,50	8K	3
13/03/2024	-1,07%	-0,13	12,00	12,13	12,00	12,13	8K	4
12/03/2024	-13,36%	-1,87	12,13	12,13	12,13	12,13	1K	1
05/03/2024	0,00%	0,00	14,00	14,00	14,00	14,00	3K	1
09/02/2024	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
02/02/2024	-3,38%	-0,49	14,00	14,00	14,00	14,00	49K	1
01/02/2024	-0,07%	-0,01	14,49	13,30	13,30	14,49	3K	2
11/01/2024	15,91%	1,99	14,50	14,50	14,50	14,50	3K	2
10/01/2024	-10,64%	-1,49	12,51	12,00	12,00	12,51	10K	8
08/01/2024	-4,89%	-0,72	14,00	14,01	14,00	14,01	4K	3
05/01/2024	1,45%	0,21	14,72	14,72	14,72	14,72	3K	2
04/01/2024	0,00%	0,00	14,51	14,51	14,51	14,51	1K	1
03/01/2024	-3,27%	-0,49	14,51	15,10	14,51	15,10	3K	2
02/01/2024	0,00%	0,00	15,00	15,00	15,00	15,00	2K	1
28/12/2023	-17,22%	-3,12	15,00	15,40	15,00	15,40	5K	3
27/12/2023	9,82%	1,62	18,12	17,00	16,89	19,00	30K	17
07/12/2023	1,91%	0,31	16,50	16,19	16,19	16,50	8K	5
17/11/2023	4,45%	0,69	16,19	16,19	16,19	16,19	3K	2
07/11/2023	8,39%	1,20	15,50	16,49	15,50	16,50	6K	4
03/11/2023	-1,38%	-0,20	14,30	14,30	14,30	14,30	1K	1
24/10/2023	0,00%	0,00	14,50	14,50	14,50	14,50	1K	1
05/10/2023	9,85%	1,30	14,50	14,50	14,50	14,50	1K	1
02/10/2023	-4,35%	-0,60	13,20	13,20	13,20	13,20	3K	2
21/09/2023	-0,65%	-0,09	13,80	13,80	13,80	13,80	3K	2
19/09/2023	-0,79%	-0,11	13,89	13,89	13,89	13,89	7K	5
05/09/2023	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
01/09/2023	-0,78%	-0,11	14,00	14,00	14,00	14,00	7K	5
30/08/2023	-6,25%	-0,94	14,11	14,11	14,11	14,11	1K	1
14/08/2023	-0,33%	-0,05	15,05	15,05	15,05	15,05	2K	1
03/08/2023	-6,09%	-0,98	15,10	15,10	15,10	15,10	2K	1
21/07/2023	-4,23%	-0,71	16,08	16,08	16,08	16,08	2K	1
07/07/2023	0,00%	0,00	16,79	16,79	16,79	16,79	3K	1
23/06/2023	1,88%	0,31	16,79	16,56	16,56	16,79	7K	4
22/06/2023	2,36%	0,38	16,48	16,48	16,48	16,48	2K	1
21/06/2023	0,75%	0,12	16,10	15,99	15,99	16,10	5K	3
20/06/2023	5,13%	0,78	15,98	15,98	15,98	15,98	2K	1
15/06/2023	-4,04%	-0,64	15,20	14,94	14,46	16,63	32K	20
09/06/2023	-0,25%	-0,04	15,84	15,84	15,84	15,84	3K	2
06/06/2023	6,01%	0,90	15,88	14,97	14,97	15,88	6K	4
05/06/2023	6,85%	0,96	14,98	14,70	14,70	14,99	7K	5
02/06/2023	0,14%	0,02	14,02	14,04	14,02	14,04	7K	4
01/06/2023	-2,51%	-0,36	14,00	14,37	14,00	14,37	19K	8
31/05/2023	-0,97%	-0,14	14,36	14,56	14,35	16,00	25K	13
30/05/2023	-24,04%	-4,59	14,50	15,87	14,50	16,50	35K	17
26/05/2023	3,19%	0,59	19,09	18,50	18,50	19,09	9K	3
25/05/2023	-3,14%	-0,60	18,50	18,00	18,00	18,50	6K	2
23/05/2023	30,82%	4,50	19,10	15,50	15,50	19,10	21K	12
22/05/2023	0,00%	0,00	14,60	14,60	14,60	14,60	1K	1
19/05/2023	-0,68%	-0,10	14,60	14,75	14,60	14,75	13K	7
17/05/2023	-2,00%	-0,30	14,70	14,70	14,70	14,70	3K	2
16/05/2023	-3,16%	-0,49	15,00	15,00	15,00	15,00	8K	5
05/05/2023	2,92%	0,44	15,49	15,49	15,49	15,49	2K	1
04/05/2023	0,00%	0,00	15,05	15,05	15,05	15,05	2K	1
02/05/2023	-9,77%	-1,63	15,05	15,05	15,05	15,05	3K	2
28/04/2023	9,52%	1,45	16,68	16,68	16,68	16,68	2K	1
27/04/2023	-5,34%	-0,86	15,23	15,23	15,23	15,23	2K	1
25/04/2023	3,07%	0,48	16,09	15,25	15,21	16,09	8K	5
13/04/2023	-0,32%	-0,05	15,61	15,61	15,61	15,61	2K	1
11/04/2023	0,19%	0,03	15,66	15,67	15,66	15,67	3K	2
10/04/2023	0,13%	0,02	15,63	15,63	15,63	15,63	2K	1
31/03/2023	0,58%	0,09	15,61	15,61	15,61	15,61	3K	2
22/03/2023	0,39%	0,06	15,52	15,52	15,52	15,52	2K	1
20/03/2023	-2,15%	-0,34	15,46	15,46	15,46	15,46	2K	1
17/03/2023	2,93%	0,45	15,80	15,80	15,80	15,80	2K	1
08/03/2023	-0,32%	-0,05	15,35	15,61	15,35	15,61	8K	5
06/03/2023	-1,28%	-0,20	15,40	15,40	15,40	15,40	2K	1
03/03/2023	0,65%	0,10	15,60	15,58	15,58	15,60	3K	2
23/02/2023	-0,06%	-0,01	15,50	15,50	15,50	15,50	2K	1
15/02/2023	0,00%	0,00	15,51	15,51	15,51	15,51	2K	1
13/02/2023	-7,68%	-1,29	15,51	15,46	15,46	15,80	6K	4
02/02/2023	9,80%	1,50	16,80	16,80	16,80	16,80	8K	3
31/01/2023	-5,26%	-0,85	15,30	16,16	15,13	16,16	33K	19
30/01/2023	-10,28%	-1,85	16,15	16,56	16,11	16,56	18K	11
26/01/2023	0,00%	0,00	18,00	17,00	17,00	18,00	14K	8
25/01/2023	-8,16%	-1,60	18,00	19,50	17,61	19,50	35K	18
24/01/2023	0,56%	0,11	19,60	21,15	19,60	21,15	10K	5
23/01/2023	-9,35%	-2,01	19,49	21,00	19,49	21,00	36K	18
20/01/2023	-4,44%	-1,00	21,50	21,54	21,50	21,54	9K	4
19/01/2023	2,27%	0,50	22,50	22,50	22,50	22,50	2K	1
16/01/2023	-4,39%	-1,01	22,00	22,60	22,00	22,60	11K	5
11/01/2023	-4,12%	-0,99	23,01	23,01	23,01	23,01	5K	2
02/01/2023	6,57%	1,48	24,00	22,50	22,50	24,00	14K	6
29/12/2022	-2,09%	-0,48	22,52	22,52	22,52	22,52	2K	1
27/12/2022	-	-	23,00	23,00	23,00	23,00	2K	1

Date,Open,High,Low,Close,Volume
23-Jan-25,6.00,6.00,6.00,6.00,600
13-Jan-25,6.00,6.00,6.00,6.00,6600
10-Jan-25,6.00,6.00,6.00,6.00,24000
12-Dec-24,6.51,6.51,6.51,6.51,2604
10-Dec-24,6.59,6.59,6.51,6.51,3287
05-Dec-24,6.60,6.60,6.59,6.59,11874
04-Dec-24,6.65,6.65,6.65,6.65,9975
25-Nov-24,6.65,6.65,6.65,6.65,665
19-Nov-24,7.50,7.50,7.50,7.50,750
05-Nov-24,7.50,7.50,7.50,7.50,12000
04-Nov-24,8.07,8.07,8.07,8.07,8070
23-Oct-24,8.50,8.50,8.50,8.50,33150
17-Oct-24,8.80,8.80,8.80,8.80,7040
16-Oct-24,8.80,8.80,8.80,8.80,880
10-Oct-24,8.80,9.50,8.80,8.80,3590
03-Oct-24,9.97,9.97,9.97,9.97,997
02-Oct-24,9.97,9.97,9.97,9.97,997
01-Oct-24,9.99,9.99,9.99,9.99,999
27-Sep-24,9.50,9.50,9.50,9.50,950
25-Sep-24,10.31,10.31,10.00,10.00,34379
24-Sep-24,10.39,10.39,10.39,10.39,1039
23-Sep-24,10.50,10.50,10.50,10.50,10500
20-Sep-24,10.50,10.50,10.50,10.50,1050
17-Sep-24,10.31,10.31,10.31,10.31,4124
11-Sep-24,10.50,10.50,10.50,10.50,17850
04-Sep-24,10.50,10.50,10.50,10.50,1050
02-Sep-24,11.27,11.27,11.27,11.27,1127
16-Aug-24,10.50,11.50,10.50,11.50,3250
02-Aug-24,10.50,10.50,10.50,10.50,5250
01-Aug-24,10.50,10.50,10.50,10.50,1050
29-Jul-24,10.50,10.50,10.50,10.50,1050
24-Jul-24,10.50,10.50,10.50,10.50,4200
12-Jul-24,10.50,10.50,10.50,10.50,1050
04-Jul-24,10.57,10.57,10.57,10.57,1057
03-Jul-24,10.50,10.50,10.50,10.50,4200
01-Jul-24,10.50,10.50,10.50,10.50,1050
28-Jun-24,10.50,10.50,10.50,10.50,2100
14-Jun-24,10.50,10.50,10.50,10.50,2100
13-Jun-24,10.50,10.50,10.50,10.50,4200
05-Jun-24,10.50,10.50,10.50,10.50,1050
17-May-24,10.50,10.50,10.50,10.50,4200
13-May-24,10.50,10.50,10.50,10.50,3150
10-May-24,10.80,10.80,10.80,10.80,10800
29-Apr-24,10.80,10.80,10.80,10.80,1080
24-Apr-24,10.80,10.80,10.80,10.80,1080
22-Apr-24,10.80,10.80,10.80,10.80,1080
12-Apr-24,10.80,10.80,10.80,10.80,1080
03-Apr-24,10.80,10.80,10.80,10.80,7560
02-Apr-24,10.90,10.90,10.80,10.80,4331
25-Mar-24,11.00,11.01,11.00,11.00,14301
14-Mar-24,11.50,11.50,11.50,11.50,8050
13-Mar-24,12.13,12.13,12.00,12.00,8452
12-Mar-24,12.13,12.13,12.13,12.13,1213
05-Mar-24,14.00,14.00,14.00,14.00,2800
09-Feb-24,14.00,14.00,14.00,14.00,1400
02-Feb-24,14.00,14.00,14.00,14.00,49000
01-Feb-24,13.30,14.49,13.30,14.49,2779
11-Jan-24,14.50,14.50,14.50,14.50,2900
10-Jan-24,12.00,12.51,12.00,12.51,9702
08-Jan-24,14.01,14.01,14.00,14.00,4201
05-Jan-24,14.72,14.72,14.72,14.72,2944
04-Jan-24,14.51,14.51,14.51,14.51,1451
03-Jan-24,15.10,15.10,14.51,14.51,2961
02-Jan-24,15.00,15.00,15.00,15.00,1500
28-Dec-23,15.40,15.40,15.00,15.00,4580
27-Dec-23,17.00,19.00,16.89,18.12,30478
07-Dec-23,16.19,16.50,16.19,16.50,8156
17-Nov-23,16.19,16.19,16.19,16.19,3238
07-Nov-23,16.49,16.50,15.50,15.50,6499
03-Nov-23,14.30,14.30,14.30,14.30,1430
24-Oct-23,14.50,14.50,14.50,14.50,1450
05-Oct-23,14.50,14.50,14.50,14.50,1450
02-Oct-23,13.20,13.20,13.20,13.20,2640
21-Sep-23,13.80,13.80,13.80,13.80,2760
19-Sep-23,13.89,13.89,13.89,13.89,6945
05-Sep-23,14.00,14.00,14.00,14.00,1400
01-Sep-23,14.00,14.00,14.00,14.00,7000
30-Aug-23,14.11,14.11,14.11,14.11,1411
14-Aug-23,15.05,15.05,15.05,15.05,1505
03-Aug-23,15.10,15.10,15.10,15.10,1510
21-Jul-23,16.08,16.08,16.08,16.08,1608
07-Jul-23,16.79,16.79,16.79,16.79,3358
23-Jun-23,16.56,16.79,16.56,16.79,6670
22-Jun-23,16.48,16.48,16.48,16.48,1648
21-Jun-23,15.99,16.10,15.99,16.10,4809
20-Jun-23,15.98,15.98,15.98,15.98,1598
15-Jun-23,14.94,16.63,14.46,15.20,31662
09-Jun-23,15.84,15.84,15.84,15.84,3168
06-Jun-23,14.97,15.88,14.97,15.88,6163
05-Jun-23,14.70,14.99,14.70,14.98,7463
02-Jun-23,14.04,14.04,14.02,14.02,7013
01-Jun-23,14.37,14.37,14.00,14.00,18537
31-May-23,14.56,16.00,14.35,14.36,25053
30-May-23,15.87,16.50,14.50,14.50,34756
26-May-23,18.50,19.09,18.50,19.09,9309
25-May-23,18.00,18.50,18.00,18.50,5500
23-May-23,15.50,19.10,15.50,19.10,21466
22-May-23,14.60,14.60,14.60,14.60,1460
19-May-23,14.75,14.75,14.60,14.60,13215
17-May-23,14.70,14.70,14.70,14.70,2958
16-May-23,15.00,15.00,15.00,15.00,7500
05-May-23,15.49,15.49,15.49,15.49,1549
04-May-23,15.05,15.05,15.05,15.05,1505
02-May-23,15.05,15.05,15.05,15.05,3010
28-Apr-23,16.68,16.68,16.68,16.68,1668
27-Apr-23,15.23,15.23,15.23,15.23,1523
25-Apr-23,15.25,16.09,15.21,16.09,7703
13-Apr-23,15.61,15.61,15.61,15.61,1561
11-Apr-23,15.67,15.67,15.66,15.66,3133
10-Apr-23,15.63,15.63,15.63,15.63,1563
31-Mar-23,15.61,15.61,15.61,15.61,3122
22-Mar-23,15.52,15.52,15.52,15.52,1552
20-Mar-23,15.46,15.46,15.46,15.46,1546
17-Mar-23,15.80,15.80,15.80,15.80,1580
08-Mar-23,15.61,15.61,15.35,15.35,7748
06-Mar-23,15.40,15.40,15.40,15.40,1540
03-Mar-23,15.58,15.60,15.58,15.60,3118
23-Feb-23,15.50,15.50,15.50,15.50,1550
15-Feb-23,15.51,15.51,15.51,15.51,1551
13-Feb-23,15.46,15.80,15.46,15.51,6223
02-Feb-23,16.80,16.80,16.80,16.80,8400
31-Jan-23,16.16,16.16,15.13,15.30,32928
30-Jan-23,16.56,16.56,16.11,16.15,17994
26-Jan-23,17.00,18.00,17.00,18.00,13750
25-Jan-23,19.50,19.50,17.61,18.00,34853
24-Jan-23,21.15,21.15,19.60,19.60,10110
23-Jan-23,21.00,21.00,19.49,19.49,36140
20-Jan-23,21.54,21.54,21.50,21.50,8612
19-Jan-23,22.50,22.50,22.50,22.50,2250
16-Jan-23,22.60,22.60,22.00,22.00,11160
11-Jan-23,23.01,23.01,23.01,23.01,4602
02-Jan-23,22.50,24.00,22.50,24.00,14250
29-Dec-22,22.52,22.52,22.52,22.52,2252
27-Dec-22,23.00,23.00,23.00,23.00,2300

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSHP3