Cotação atual, histórico e gráfico do papel: GSHP3

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 GSHP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/08/2021	2,33%	0,91	39,91	40,92	39,91	40,92	8K	2
02/08/2021	-2,48%	-0,99	39,00	40,95	39,00	40,95	16K	2
30/07/2021	2,80%	1,09	39,99	39,60	38,85	40,34	453K	18
29/07/2021	-0,03%	-0,01	38,90	38,90	38,90	38,90	4K	1
28/07/2021	0,00%	0,00	38,91	38,91	38,91	38,91	4K	1
26/07/2021	0,00%	0,00	38,91	38,91	38,91	38,91	4K	1
23/07/2021	0,00%	0,00	38,91	38,91	38,91	38,91	4K	1
22/07/2021	0,00%	0,00	38,91	38,91	38,91	38,91	4K	1
21/07/2021	0,03%	0,01	38,91	38,91	38,91	38,91	8K	2
20/07/2021	0,00%	0,00	38,90	38,90	38,90	38,90	4K	1
19/07/2021	-3,19%	-1,28	38,90	38,92	38,90	38,92	23K	3

16/07/2021	0,90%	0,36	40,18	38,91	38,91	40,18	24K	5
15/07/2021	-0,08%	-0,03	39,82	39,94	39,82	39,94	8K	2
13/07/2021	2,44%	0,95	39,85	39,65	39,65	39,85	16K	2
08/07/2021	0,00%	0,00	38,90	38,91	38,90	38,91	12K	2
07/07/2021	0,00%	0,00	38,90	38,90	38,90	38,90	4K	1
01/07/2021	0,00%	0,00	38,90	38,90	38,90	38,90	4K	1
30/06/2021	-0,26%	-0,10	38,90	39,00	38,90	39,00	16K	2
29/06/2021	-0,76%	-0,30	39,00	39,00	39,00	39,00	78K	4
28/06/2021	-0,33%	-0,13	39,30	39,40	39,30	39,40	130K	6
25/06/2021	-1,92%	-0,77	39,43	39,44	39,42	39,44	16K	4
24/06/2021	2,03%	0,80	40,20	40,20	40,20	40,20	8K	2
22/06/2021	-1,75%	-0,70	39,40	39,60	39,40	39,60	36K	5
21/06/2021	-0,25%	-0,10	40,10	40,10	40,10	40,10	8K	2
18/06/2021	2,03%	0,80	40,20	40,20	40,20	40,20	4K	1
16/06/2021	-1,48%	-0,59	39,40	39,49	39,40	39,51	36K	5
15/06/2021	-0,03%	-0,01	39,99	40,01	39,50	40,01	135K	12
14/06/2021	0,65%	0,26	40,00	41,20	39,75	41,95	412K	34
11/06/2021	-7,58%	-3,26	39,74	42,18	39,74	42,18	555K	32
10/06/2021	-1,44%	-0,63	43,00	43,70	43,00	43,70	35K	5
09/06/2021	0,00%	0,00	43,63	43,63	43,63	43,63	4K	1
08/06/2021	1,21%	0,52	43,63	43,63	43,63	43,70	52K	6
07/06/2021	1,20%	0,51	43,11	43,89	43,11	43,90	22K	4
04/06/2021	-0,47%	-0,20	42,60	42,80	42,60	43,90	56K	6
02/06/2021	-0,09%	-0,04	42,80	42,80	42,80	42,80	17K	4
01/06/2021	0,68%	0,29	42,84	42,84	41,91	42,84	68K	5
31/05/2021	-4,38%	-1,95	42,55	42,55	42,55	42,55	4K	1
28/05/2021	3,49%	1,50	44,50	43,50	43,50	44,50	13K	3
27/05/2021	-2,80%	-1,24	43,00	44,09	43,00	44,15	383K	16
26/05/2021	2,88%	1,24	44,24	43,00	43,00	44,24	44K	3
25/05/2021	2,38%	1,00	43,00	42,01	42,01	44,00	152K	21
24/05/2021	-1,13%	-0,48	42,00	42,99	42,00	42,99	8K	2
21/05/2021	1,36%	0,57	42,48	42,58	42,48	42,58	9K	2
19/05/2021	0,00%	0,00	41,91	41,91	41,91	41,91	4K	1
17/05/2021	-0,92%	-0,39	41,91	41,91	41,91	41,91	8K	2
14/05/2021	1,20%	0,50	42,30	43,36	42,30	43,36	9K	2
12/05/2021	-2,86%	-1,23	41,80	42,70	41,80	43,00	271K	12
11/05/2021	-1,15%	-0,50	43,03	43,50	43,03	43,55	265K	6
10/05/2021	-2,11%	-0,94	43,53	44,95	43,53	44,95	319K	13
05/05/2021	0,52%	0,23	44,47	46,30	44,47	46,30	31K	6
04/05/2021	-1,47%	-0,66	44,24	44,80	44,24	44,80	188K	6
03/05/2021	-0,27%	-0,12	44,90	45,02	44,90	45,10	193K	9
30/04/2021	0,04%	0,02	45,02	45,05	45,02	45,11	32K	6
29/04/2021	-2,17%	-1,00	45,00	46,00	44,90	46,00	229K	11
28/04/2021	0,00%	0,00	46,00	46,05	46,00	46,05	46K	3
27/04/2021	0,00%	0,00	46,00	46,68	46,00	46,68	60K	7
26/04/2021	-0,86%	-0,40	46,00	46,45	46,00	46,45	51K	5
23/04/2021	0,85%	0,39	46,40	46,69	46,40	46,69	23K	4
22/04/2021	-0,95%	-0,44	46,01	46,02	46,01	46,02	14K	3
20/04/2021	0,00%	0,00	46,45	46,45	46,45	46,45	19K	1
19/04/2021	-1,59%	-0,75	46,45	48,05	46,45	48,05	43K	4
15/04/2021	1,51%	0,70	47,20	47,24	47,20	47,24	43K	2
14/04/2021	0,00%	0,00	46,50	49,05	46,50	49,05	24K	4
09/04/2021	-0,51%	-0,24	46,50	47,19	46,50	47,19	56K	3
07/04/2021	-1,60%	-0,76	46,74	46,75	46,74	46,76	65K	5
06/04/2021	-1,76%	-0,85	47,50	47,50	47,50	47,50	10K	2
01/04/2021	-0,31%	-0,15	48,35	48,50	48,35	50,00	49K	8
31/03/2021	3,35%	1,57	48,50	46,01	46,01	48,50	120K	8
29/03/2021	1,08%	0,50	46,93	46,99	46,93	46,99	23K	3
24/03/2021	0,28%	0,13	46,43	46,70	46,43	46,99	23K	5
23/03/2021	-0,43%	-0,20	46,30	46,00	46,00	46,30	18K	3
22/03/2021	0,87%	0,40	46,50	46,50	46,50	46,50	9K	2
19/03/2021	-3,82%	-1,83	46,10	48,94	46,10	51,36	194K	32
16/03/2021	-5,74%	-2,92	47,93	48,79	47,93	48,79	10K	2
11/03/2021	5,94%	2,85	50,85	49,00	49,00	50,85	15K	3
10/03/2021	3,90%	1,80	48,00	48,00	48,00	48,00	5K	1
09/03/2021	-0,02%	-0,01	46,20	46,20	46,20	46,20	5K	1
08/03/2021	-0,62%	-0,29	46,21	46,50	46,21	46,50	23K	2
04/03/2021	1,09%	0,50	46,50	46,37	46,37	46,50	9K	2
03/03/2021	-5,45%	-2,65	46,00	47,02	46,00	47,79	19K	4
01/03/2021	0,00%	0,00	48,65	48,65	48,65	48,65	5K	1
26/02/2021	-0,71%	-0,35	48,65	48,65	48,65	48,65	5K	1
25/02/2021	-1,01%	-0,50	49,00	50,00	48,48	55,00	178K	24
24/02/2021	0,06%	0,03	49,50	49,50	49,50	49,50	5K	1
23/02/2021	3,06%	1,47	49,47	49,47	49,47	49,47	5K	1
22/02/2021	-7,34%	-3,80	48,00	49,00	48,00	49,00	48K	7
11/02/2021	-0,40%	-0,21	51,80	51,12	51,12	51,80	82K	4
10/02/2021	-0,17%	-0,09	52,01	52,01	52,01	52,01	42K	1
08/02/2021	-2,07%	-1,10	52,10	53,00	52,02	53,00	37K	3
05/02/2021	-1,48%	-0,80	53,20	54,80	53,09	54,80	16K	3
04/02/2021	0,00%	0,00	54,00	54,50	54,00	54,50	11K	2
03/02/2021	1,89%	1,00	54,00	53,00	53,00	57,93	221K	24
02/02/2021	0,00%	0,00	53,00	53,00	53,00	53,99	21K	4
01/02/2021	3,29%	1,69	53,00	53,00	53,00	53,00	5K	1
29/01/2021	-6,71%	-3,69	51,31	54,00	51,31	54,00	26K	5
28/01/2021	8,42%	4,27	55,00	50,75	50,75	55,00	31K	6
26/01/2021	0,98%	0,49	50,73	51,86	50,73	52,98	31K	6
22/01/2021	-2,84%	-1,47	50,24	51,86	50,24	53,22	82K	11
21/01/2021	0,00%	0,00	51,71	53,00	51,70	57,90	181K	28
20/01/2021	-2,43%	-1,29	51,71	54,89	51,71	65,08	438K	69
18/01/2021	0,34%	0,18	53,00	53,90	53,00	54,11	54K	6
15/01/2021	-2,31%	-1,25	52,82	52,60	52,60	52,85	16K	3
14/01/2021	0,00%	0,00	54,07	54,07	54,07	54,07	16K	3
13/01/2021	0,00%	0,00	54,07	53,00	52,63	54,07	16K	3
12/01/2021	0,13%	0,07	54,07	54,91	54,07	54,91	27K	3
08/01/2021	0,02%	0,01	54,00	54,99	54,00	54,99	16K	3
07/01/2021	0,39%	0,21	53,99	53,99	53,99	53,99	22K	1
06/01/2021	1,47%	0,78	53,78	53,78	53,78	53,78	5K	1
05/01/2021	-4,59%	-2,55	53,00	55,49	53,00	55,50	65K	5
04/01/2021	-2,54%	-1,45	55,55	56,01	55,55	56,01	11K	2
29/12/2020	0,00%	0,00	57,00	57,97	57,00	58,00	40K	5
23/12/2020	-0,02%	-0,01	57,00	57,92	57,00	57,92	34K	6
22/12/2020	-0,02%	-0,01	57,01	57,00	55,20	57,01	17K	3
21/12/2020	-5,06%	-3,04	57,02	58,00	56,04	58,00	40K	7
18/12/2020	0,00%	0,00	60,06	60,06	60,06	60,06	6K	1
17/12/2020	0,00%	0,00	60,06	60,06	60,06	60,06	12K	1
16/12/2020	-1,46%	-0,89	60,06	60,69	60,06	60,69	30K	5
14/12/2020	-0,88%	-0,54	60,95	60,50	60,46	62,00	68K	9
10/12/2020	0,79%	0,48	61,49	61,01	61,01	61,49	12K	2
09/12/2020	1,19%	0,72	61,01	60,05	60,05	62,54	148K	16
08/12/2020	0,43%	0,26	60,29	61,99	60,29	64,80	207K	29
07/12/2020	-3,16%	-1,96	60,03	63,00	60,03	63,50	86K	11
04/12/2020	1,41%	0,86	61,99	61,13	61,00	62,54	203K	19
03/12/2020	1,85%	1,11	61,13	60,03	60,03	65,00	250K	38
02/12/2020	-1,61%	-0,98	60,02	61,01	60,01	67,95	500K	61
01/12/2020	-6,15%	-4,00	61,00	67,01	61,00	73,50	916K	95
30/11/2020	25,00%	13,00	65,00	53,50	53,50	87,00	3M	389
27/11/2020	6,25%	3,06	52,00	50,85	50,85	61,50	638K	76
26/11/2020	-3,28%	-1,66	48,94	48,61	47,22	50,59	170K	29
25/11/2020	6,53%	3,10	50,60	48,50	48,50	52,00	289K	23
24/11/2020	0,00%	0,00	47,50	48,99	47,50	48,99	19K	4
23/11/2020	2,15%	1,00	47,50	47,00	47,00	48,50	33K	6
20/11/2020	-0,92%	-0,43	46,50	46,50	46,50	46,50	79K	2
17/11/2020	-	-	46,93	46,93	46,93	46,93	47K	2

Date,Open,High,Low,Close,Volume
03-Aug-21,40.92,40.92,39.91,39.91,8083
02-Aug-21,40.95,40.95,39.00,39.00,15795
30-Jul-21,39.60,40.34,38.85,39.99,452824
29-Jul-21,38.90,38.90,38.90,38.90,3890
28-Jul-21,38.91,38.91,38.91,38.91,3891
26-Jul-21,38.91,38.91,38.91,38.91,3891
23-Jul-21,38.91,38.91,38.91,38.91,3891
22-Jul-21,38.91,38.91,38.91,38.91,3891
21-Jul-21,38.91,38.91,38.91,38.91,7781
20-Jul-21,38.90,38.90,38.90,38.90,3890
19-Jul-21,38.92,38.92,38.90,38.90,23346
16-Jul-21,38.91,40.18,38.91,40.18,23758
15-Jul-21,39.94,39.94,39.82,39.82,7976
13-Jul-21,39.65,39.85,39.65,39.85,15920
08-Jul-21,38.91,38.91,38.90,38.90,11671
07-Jul-21,38.90,38.90,38.90,38.90,3890
01-Jul-21,38.90,38.90,38.90,38.90,3890
30-Jun-21,39.00,39.00,38.90,38.90,15580
29-Jun-21,39.00,39.00,39.00,39.00,78000
28-Jun-21,39.40,39.40,39.30,39.30,129820
25-Jun-21,39.44,39.44,39.42,39.43,15772
24-Jun-21,40.20,40.20,40.20,40.20,8040
22-Jun-21,39.60,39.60,39.40,39.40,35531
21-Jun-21,40.10,40.10,40.10,40.10,8020
18-Jun-21,40.20,40.20,40.20,40.20,4020
16-Jun-21,39.49,39.51,39.40,39.40,35524
15-Jun-21,40.01,40.01,39.50,39.99,134834
14-Jun-21,41.20,41.95,39.75,40.00,411961
11-Jun-21,42.18,42.18,39.74,39.74,555313
10-Jun-21,43.70,43.70,43.00,43.00,34710
09-Jun-21,43.63,43.63,43.63,43.63,4363
08-Jun-21,43.63,43.70,43.63,43.63,52363
07-Jun-21,43.89,43.90,43.11,43.11,21801
04-Jun-21,42.80,43.90,42.60,42.60,55706
02-Jun-21,42.80,42.80,42.80,42.80,17120
01-Jun-21,42.84,42.84,41.91,42.84,68050
31-May-21,42.55,42.55,42.55,42.55,4255
28-May-21,43.50,44.50,43.50,44.50,13200
27-May-21,44.09,44.15,43.00,43.00,383409
26-May-21,43.00,44.24,43.00,44.24,43725
25-May-21,42.01,44.00,42.01,43.00,152493
24-May-21,42.99,42.99,42.00,42.00,8499
21-May-21,42.58,42.58,42.48,42.48,8506
19-May-21,41.91,41.91,41.91,41.91,4191
17-May-21,41.91,41.91,41.91,41.91,8382
14-May-21,43.36,43.36,42.30,42.30,8566
12-May-21,42.70,43.00,41.80,41.80,271357
11-May-21,43.50,43.55,43.03,43.03,264569
10-May-21,44.95,44.95,43.53,43.53,319226
05-May-21,46.30,46.30,44.47,44.47,31372
04-May-21,44.80,44.80,44.24,44.24,187500
03-May-21,45.02,45.10,44.90,44.90,193448
30-Apr-21,45.05,45.11,45.02,45.02,31534
29-Apr-21,46.00,46.00,44.90,45.00,228877
28-Apr-21,46.05,46.05,46.00,46.00,46005
27-Apr-21,46.68,46.68,46.00,46.00,60001
26-Apr-21,46.45,46.45,46.00,46.00,50806
23-Apr-21,46.69,46.69,46.40,46.40,23247
22-Apr-21,46.02,46.02,46.01,46.01,13804
20-Apr-21,46.45,46.45,46.45,46.45,18580
19-Apr-21,48.05,48.05,46.45,46.45,42857
15-Apr-21,47.24,47.24,47.20,47.20,42512
14-Apr-21,49.05,49.05,46.50,46.50,24129
09-Apr-21,47.19,47.19,46.50,46.50,56372
07-Apr-21,46.75,46.76,46.74,46.74,65450
06-Apr-21,47.50,47.50,47.50,47.50,9500
01-Apr-21,48.50,50.00,48.35,48.35,48920
31-Mar-21,46.01,48.50,46.01,48.50,119816
29-Mar-21,46.99,46.99,46.93,46.93,23484
24-Mar-21,46.70,46.99,46.43,46.43,23325
23-Mar-21,46.00,46.30,46.00,46.30,18430
22-Mar-21,46.50,46.50,46.50,46.50,9300
19-Mar-21,48.94,51.36,46.10,46.10,193627
16-Mar-21,48.79,48.79,47.93,47.93,9672
11-Mar-21,49.00,50.85,49.00,50.85,14893
10-Mar-21,48.00,48.00,48.00,48.00,4800
09-Mar-21,46.20,46.20,46.20,46.20,4620
08-Mar-21,46.50,46.50,46.21,46.21,23221
04-Mar-21,46.37,46.50,46.37,46.50,9287
03-Mar-21,47.02,47.79,46.00,46.00,18783
01-Mar-21,48.65,48.65,48.65,48.65,4865
26-Feb-21,48.65,48.65,48.65,48.65,4865
25-Feb-21,50.00,55.00,48.48,49.00,178033
24-Feb-21,49.50,49.50,49.50,49.50,4950
23-Feb-21,49.47,49.47,49.47,49.47,4947
22-Feb-21,49.00,49.00,48.00,48.00,48366
11-Feb-21,51.12,51.80,51.12,51.80,82336
10-Feb-21,52.01,52.01,52.01,52.01,41608
08-Feb-21,53.00,53.00,52.02,52.10,36536
05-Feb-21,54.80,54.80,53.09,53.20,16109
04-Feb-21,54.50,54.50,54.00,54.00,10850
03-Feb-21,53.00,57.93,53.00,54.00,220739
02-Feb-21,53.00,53.99,53.00,53.00,21394
01-Feb-21,53.00,53.00,53.00,53.00,5300
29-Jan-21,54.00,54.00,51.31,51.31,26222
28-Jan-21,50.75,55.00,50.75,55.00,31212
26-Jan-21,51.86,52.98,50.73,50.73,31079
22-Jan-21,51.86,53.22,50.24,50.24,81874
21-Jan-21,53.00,57.90,51.70,51.71,181379
20-Jan-21,54.89,65.08,51.71,51.71,438143
18-Jan-21,53.90,54.11,53.00,53.00,53974
15-Jan-21,52.60,52.85,52.60,52.82,15827
14-Jan-21,54.07,54.07,54.07,54.07,16221
13-Jan-21,53.00,54.07,52.63,54.07,15970
12-Jan-21,54.91,54.91,54.07,54.07,27203
08-Jan-21,54.99,54.99,54.00,54.00,16306
07-Jan-21,53.99,53.99,53.99,53.99,21596
06-Jan-21,53.78,53.78,53.78,53.78,5378
05-Jan-21,55.49,55.50,53.00,53.00,64849
04-Jan-21,56.01,56.01,55.55,55.55,11156
29-Dec-20,57.97,58.00,57.00,57.00,40395
23-Dec-20,57.92,57.92,57.00,57.00,34295
22-Dec-20,57.00,57.01,55.20,57.01,16921
21-Dec-20,58.00,58.00,56.04,57.02,39912
18-Dec-20,60.06,60.06,60.06,60.06,6006
17-Dec-20,60.06,60.06,60.06,60.06,12012
16-Dec-20,60.69,60.69,60.06,60.06,30228
14-Dec-20,60.50,62.00,60.46,60.95,67586
10-Dec-20,61.01,61.49,61.01,61.49,12250
09-Dec-20,60.05,62.54,60.05,61.01,148224
08-Dec-20,61.99,64.80,60.29,60.29,206951
07-Dec-20,63.00,63.50,60.03,60.03,86272
04-Dec-20,61.13,62.54,61.00,61.99,203214
03-Dec-20,60.03,65.00,60.03,61.13,249861
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GSHP3

cotações, gráficos e mais...