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
16/10/2019	1,19%	0,01	0,85	0,84	0,84	0,90	639K	525
15/10/2019	0,00%	0,00	0,84	0,84	0,83	0,85	117K	97
14/10/2019	1,20%	0,01	0,84	0,83	0,83	0,85	90K	104
11/10/2019	0,00%	0,00	0,83	0,83	0,82	0,84	78K	105
10/10/2019	0,00%	0,00	0,83	0,83	0,83	0,84	54K	105
09/10/2019	0,00%	0,00	0,83	0,84	0,82	0,85	188K	180
08/10/2019	0,00%	0,00	0,83	0,84	0,82	0,84	46K	62
07/10/2019	0,00%	0,00	0,83	0,83	0,82	0,85	99K	128
04/10/2019	0,00%	0,00	0,83	0,83	0,82	0,84	28K	76
03/10/2019	1,22%	0,01	0,83	0,83	0,81	0,85	316K	173
02/10/2019	0,00%	0,00	0,82	0,83	0,80	0,84	218K	166
01/10/2019	0,00%	0,00	0,82	0,85	0,82	0,88	398K	421
30/09/2019	2,50%	0,02	0,82	0,81	0,80	0,82	89K	110
27/09/2019	0,00%	0,00	0,80	0,81	0,80	0,82	109K	112
26/09/2019	-1,23%	-0,01	0,80	0,81	0,80	0,82	284K	141
25/09/2019	-1,22%	-0,01	0,81	0,81	0,80	0,82	101K	134
24/09/2019	0,00%	0,00	0,82	0,82	0,80	0,82	123K	137
23/09/2019	0,00%	0,00	0,82	0,82	0,80	0,83	106K	149
20/09/2019	0,00%	0,00	0,82	0,83	0,81	0,83	171K	180
19/09/2019	0,00%	0,00	0,82	0,83	0,81	0,83	144K	170
18/09/2019	0,00%	0,00	0,82	0,83	0,81	0,84	243K	233
17/09/2019	0,00%	0,00	0,82	0,83	0,82	0,83	63K	147
16/09/2019	0,00%	0,00	0,82	0,82	0,81	0,83	142K	168
13/09/2019	0,00%	0,00	0,82	0,82	0,81	0,87	526K	438
12/09/2019	0,00%	0,00	0,82	0,83	0,81	0,83	150K	189
11/09/2019	1,23%	0,01	0,82	0,82	0,81	0,83	105K	209
10/09/2019	-2,41%	-0,02	0,81	0,83	0,80	0,85	405K	360
09/09/2019	-2,35%	-0,02	0,83	0,85	0,82	0,85	183K	244
06/09/2019	1,19%	0,01	0,85	0,85	0,83	0,85	109K	174
05/09/2019	-1,18%	-0,01	0,84	0,85	0,84	0,86	149K	210
04/09/2019	1,19%	0,01	0,85	0,86	0,84	0,87	184K	233
03/09/2019	-1,18%	-0,01	0,84	0,86	0,83	0,87	220K	300
02/09/2019	2,41%	0,02	0,85	0,84	0,83	0,87	338K	449
30/08/2019	-7,78%	-0,07	0,83	0,93	0,82	0,95	1M	963
29/08/2019	25,00%	0,18	0,90	0,80	0,80	0,98	2M	1.637
28/08/2019	-1,37%	-0,01	0,72	0,73	0,70	0,77	316K	372
27/08/2019	-2,67%	-0,02	0,73	0,75	0,70	0,76	473K	513
26/08/2019	-6,25%	-0,05	0,75	0,78	0,75	0,80	256K	219
23/08/2019	0,00%	0,00	0,80	0,81	0,77	0,81	186K	268
22/08/2019	-1,23%	-0,01	0,80	0,83	0,80	0,85	271K	254
21/08/2019	-1,22%	-0,01	0,81	0,82	0,80	0,85	273K	239
20/08/2019	-3,53%	-0,03	0,82	0,86	0,80	0,87	243K	329
19/08/2019	-3,41%	-0,03	0,85	0,89	0,85	0,89	208K	262
16/08/2019	-3,30%	-0,03	0,88	0,91	0,87	0,91	137K	235
15/08/2019	2,25%	0,02	0,91	0,88	0,85	0,91	442K	454
14/08/2019	-3,26%	-0,03	0,89	0,93	0,87	0,93	614K	490
13/08/2019	2,22%	0,02	0,92	0,93	0,91	0,93	225K	234
12/08/2019	0,00%	0,00	0,90	0,91	0,89	0,92	345K	358
09/08/2019	-2,17%	-0,02	0,90	0,92	0,90	0,94	798K	511
08/08/2019	0,00%	0,00	0,92	0,93	0,92	0,95	356K	340
07/08/2019	-3,16%	-0,03	0,92	0,97	0,92	0,99	571K	500
06/08/2019	6,74%	0,06	0,95	0,90	0,90	0,98	1M	1.248
05/08/2019	-4,30%	-0,04	0,89	0,93	0,89	0,93	257K	288
02/08/2019	0,00%	0,00	0,93	0,95	0,90	0,95	327K	277
01/08/2019	1,09%	0,01	0,93	0,93	0,91	0,94	468K	310
31/07/2019	0,00%	0,00	0,92	0,93	0,91	0,95	176K	238
30/07/2019	-3,16%	-0,03	0,92	0,96	0,91	0,97	458K	398
29/07/2019	6,74%	0,06	0,95	0,90	0,85	1,03	1M	875
26/07/2019	-2,20%	-0,02	0,89	0,91	0,89	0,92	202K	231
25/07/2019	-1,09%	-0,01	0,91	0,94	0,90	0,94	238K	295
24/07/2019	-5,15%	-0,05	0,92	0,99	0,92	0,99	647K	554
23/07/2019	-2,02%	-0,02	0,97	0,99	0,96	1,00	209K	290
22/07/2019	1,02%	0,01	0,99	1,00	0,98	1,05	617K	519
19/07/2019	-4,85%	-0,05	0,98	1,04	0,98	1,12	1M	809
18/07/2019	-7,21%	-0,08	1,03	1,10	1,02	1,14	5M	2.818
17/07/2019	26,14%	0,23	1,11	0,95	0,94	1,18	8M	3.682
16/07/2019	2,33%	0,02	0,88	0,88	0,86	0,88	102K	178
15/07/2019	-3,37%	-0,03	0,86	0,86	0,86	0,89	156K	208
12/07/2019	-1,11%	-0,01	0,89	0,91	0,89	0,94	360K	280
11/07/2019	5,88%	0,05	0,90	0,87	0,87	0,91	627K	404
10/07/2019	-5,56%	-0,05	0,85	0,93	0,85	0,97	2M	955
08/07/2019	12,50%	0,10	0,90	0,81	0,79	0,90	1M	790
05/07/2019	-3,61%	-0,03	0,80	0,83	0,79	0,83	277K	276
04/07/2019	0,00%	0,00	0,83	0,84	0,81	0,84	390K	221
03/07/2019	0,00%	0,00	0,83	0,83	0,81	0,84	288K	192
02/07/2019	0,00%	0,00	0,83	0,83	0,81	0,84	221K	152
01/07/2019	0,00%	0,00	0,83	0,85	0,82	0,85	96K	119
28/06/2019	-2,35%	-0,02	0,83	0,85	0,83	0,88	586K	298
27/06/2019	4,94%	0,04	0,85	0,81	0,80	0,86	467K	279
26/06/2019	-1,22%	-0,01	0,81	0,82	0,79	0,83	234K	175
25/06/2019	1,23%	0,01	0,82	0,81	0,80	0,83	165K	145
24/06/2019	1,25%	0,01	0,81	0,79	0,79	0,83	268K	251
21/06/2019	0,00%	0,00	0,80	0,81	0,78	0,82	195K	231
19/06/2019	-2,44%	-0,02	0,80	0,82	0,80	0,83	92K	150
18/06/2019	1,23%	0,01	0,82	0,82	0,81	0,83	129K	149
17/06/2019	-2,41%	-0,02	0,81	0,82	0,81	0,83	150K	168
14/06/2019	-3,49%	-0,03	0,83	0,86	0,83	0,86	242K	217
13/06/2019	0,00%	0,00	0,86	0,86	0,85	0,89	236K	155
12/06/2019	0,00%	0,00	0,86	0,86	0,85	0,87	163K	169
11/06/2019	-1,15%	-0,01	0,86	0,89	0,86	0,91	546K	322
10/06/2019	0,00%	0,00	0,87	0,87	0,86	0,89	149K	136
07/06/2019	1,16%	0,01	0,87	0,86	0,85	0,88	355K	223
06/06/2019	-3,37%	-0,03	0,86	0,91	0,85	0,93	608K	372
05/06/2019	0,00%	0,00	0,89	0,90	0,89	0,96	1M	681
04/06/2019	-1,11%	-0,01	0,89	0,92	0,89	1,01	3M	1.663
03/06/2019	8,43%	0,07	0,90	0,84	0,83	0,92	2M	661
31/05/2019	0,00%	0,00	0,83	0,83	0,82	0,85	164K	173
30/05/2019	-1,19%	-0,01	0,83	0,85	0,82	0,86	378K	269
29/05/2019	0,00%	0,00	0,84	0,84	0,83	0,89	440K	353
28/05/2019	0,00%	0,00	0,84	0,84	0,82	0,93	1M	587
27/05/2019	2,44%	0,02	0,84	0,85	0,82	0,86	139K	139

Date,Open,High,Low,Close,Volume
16-Oct-19,0.84,0.90,0.84,0.85,638863
15-Oct-19,0.84,0.85,0.83,0.84,117344
14-Oct-19,0.83,0.85,0.83,0.84,90437
11-Oct-19,0.83,0.84,0.82,0.83,78257
10-Oct-19,0.83,0.84,0.83,0.83,54307
09-Oct-19,0.84,0.85,0.82,0.83,188276
08-Oct-19,0.84,0.84,0.82,0.83,45777
07-Oct-19,0.83,0.85,0.82,0.83,99086
04-Oct-19,0.83,0.84,0.82,0.83,28439
03-Oct-19,0.83,0.85,0.81,0.83,316062
02-Oct-19,0.83,0.84,0.80,0.82,218090
01-Oct-19,0.85,0.88,0.82,0.82,397667
30-Sep-19,0.81,0.82,0.80,0.82,88770
27-Sep-19,0.81,0.82,0.80,0.80,109126
26-Sep-19,0.81,0.82,0.80,0.80,284062
25-Sep-19,0.81,0.82,0.80,0.81,101005
24-Sep-19,0.82,0.82,0.80,0.82,122926
23-Sep-19,0.82,0.83,0.80,0.82,105996
20-Sep-19,0.83,0.83,0.81,0.82,170864
19-Sep-19,0.83,0.83,0.81,0.82,144142
18-Sep-19,0.83,0.84,0.81,0.82,242509
17-Sep-19,0.83,0.83,0.82,0.82,62663
16-Sep-19,0.82,0.83,0.81,0.82,142457
13-Sep-19,0.82,0.87,0.81,0.82,526101
12-Sep-19,0.83,0.83,0.81,0.82,149815
11-Sep-19,0.82,0.83,0.81,0.82,105310
10-Sep-19,0.83,0.85,0.80,0.81,404519
09-Sep-19,0.85,0.85,0.82,0.83,182986
06-Sep-19,0.85,0.85,0.83,0.85,108593
05-Sep-19,0.85,0.86,0.84,0.84,148503
04-Sep-19,0.86,0.87,0.84,0.85,183961
03-Sep-19,0.86,0.87,0.83,0.84,219627
02-Sep-19,0.84,0.87,0.83,0.85,338250
30-Aug-19,0.93,0.95,0.82,0.83,1033486
29-Aug-19,0.80,0.98,0.80,0.90,1938279
28-Aug-19,0.73,0.77,0.70,0.72,316170
27-Aug-19,0.75,0.76,0.70,0.73,472884
26-Aug-19,0.78,0.80,0.75,0.75,255911
23-Aug-19,0.81,0.81,0.77,0.80,186430
22-Aug-19,0.83,0.85,0.80,0.80,270895
21-Aug-19,0.82,0.85,0.80,0.81,273223
20-Aug-19,0.86,0.87,0.80,0.82,243374
19-Aug-19,0.89,0.89,0.85,0.85,207822
16-Aug-19,0.91,0.91,0.87,0.88,137366
15-Aug-19,0.88,0.91,0.85,0.91,441660
14-Aug-19,0.93,0.93,0.87,0.89,613787
13-Aug-19,0.93,0.93,0.91,0.92,225496
12-Aug-19,0.91,0.92,0.89,0.90,344539
09-Aug-19,0.92,0.94,0.90,0.90,798412
08-Aug-19,0.93,0.95,0.92,0.92,355702
07-Aug-19,0.97,0.99,0.92,0.92,571226
06-Aug-19,0.90,0.98,0.90,0.95,1007079
05-Aug-19,0.93,0.93,0.89,0.89,256730
02-Aug-19,0.95,0.95,0.90,0.93,327028
01-Aug-19,0.93,0.94,0.91,0.93,468415
31-Jul-19,0.93,0.95,0.91,0.92,175741
30-Jul-19,0.96,0.97,0.91,0.92,458328
29-Jul-19,0.90,1.03,0.85,0.95,1340463
26-Jul-19,0.91,0.92,0.89,0.89,202476
25-Jul-19,0.94,0.94,0.90,0.91,238305
24-Jul-19,0.99,0.99,0.92,0.92,646574
23-Jul-19,0.99,1.00,0.96,0.97,208911
22-Jul-19,1.00,1.05,0.98,0.99,616618
19-Jul-19,1.04,1.12,0.98,0.98,1366426
18-Jul-19,1.10,1.14,1.02,1.03,4617823
17-Jul-19,0.95,1.18,0.94,1.11,7835252
16-Jul-19,0.88,0.88,0.86,0.88,101987
15-Jul-19,0.86,0.89,0.86,0.86,155870
12-Jul-19,0.91,0.94,0.89,0.89,360368
11-Jul-19,0.87,0.91,0.87,0.90,627173
10-Jul-19,0.93,0.97,0.85,0.85,1516689
08-Jul-19,0.81,0.90,0.79,0.90,1290159
05-Jul-19,0.83,0.83,0.79,0.80,277225
04-Jul-19,0.84,0.84,0.81,0.83,389784
03-Jul-19,0.83,0.84,0.81,0.83,287732
02-Jul-19,0.83,0.84,0.81,0.83,221240
01-Jul-19,0.85,0.85,0.82,0.83,96164
28-Jun-19,0.85,0.88,0.83,0.83,585528
27-Jun-19,0.81,0.86,0.80,0.85,467196
26-Jun-19,0.82,0.83,0.79,0.81,234167
25-Jun-19,0.81,0.83,0.80,0.82,165262
24-Jun-19,0.79,0.83,0.79,0.81,268027
21-Jun-19,0.81,0.82,0.78,0.80,194905
19-Jun-19,0.82,0.83,0.80,0.80,91771
18-Jun-19,0.82,0.83,0.81,0.82,129100
17-Jun-19,0.82,0.83,0.81,0.81,149872
14-Jun-19,0.86,0.86,0.83,0.83,242254
13-Jun-19,0.86,0.89,0.85,0.86,236434
12-Jun-19,0.86,0.87,0.85,0.86,163364
11-Jun-19,0.89,0.91,0.86,0.86,545746
10-Jun-19,0.87,0.89,0.86,0.87,148800
07-Jun-19,0.86,0.88,0.85,0.87,355362
06-Jun-19,0.91,0.93,0.85,0.86,607763
05-Jun-19,0.90,0.96,0.89,0.89,1035405
04-Jun-19,0.92,1.01,0.89,0.89,3383037
03-Jun-19,0.84,0.92,0.83,0.90,1506395
31-May-19,0.83,0.85,0.82,0.83,163881
30-May-19,0.85,0.86,0.82,0.83,377998
29-May-19,0.84,0.89,0.83,0.84,440136
28-May-19,0.84,0.93,0.82,0.84,1134265
27-May-19,0.85,0.86,0.82,0.84,139425
24-May-19,0.85,0.87,0.82,0.82,139425
23-May-19,0.83,0.91,0.80,0.82,139425
22-May-19,0.85,0.91,0.82,0.82,139425
21-May-19,0.75,0.88,0.75,0.83,139425
20-May-19,0.76,0.78,0.75,0.75,139425
17-May-19,0.80,0.80,0.75,0.75,139425
16-May-19,0.81,0.85,0.78,0.79,139425
15-May-19,0.81,0.82,0.78,0.81,139425
14-May-19,0.84,0.85,0.80,0.81,139425
13-May-19,0.83,0.89,0.83,0.84,139425
10-May-19,0.78,0.90,0.74,0.83,139425
09-May-19,0.84,0.84,0.77,0.78,139425
08-May-19,0.88,0.89,0.83,0.83,139425
07-May-19,0.85,0.92,0.85,0.88,139425
06-May-19,0.90,0.92,0.84,0.85,139425
03-May-19,1.03,1.03,0.87,0.89,139425
02-May-19,1.05,1.05,1.01,1.01,139425
30-Apr-19,1.08,1.08,1.01,1.05,139425
29-Apr-19,1.09,1.09,1.05,1.08,139425
26-Apr-19,1.10,1.12,1.08,1.08,139425
25-Apr-19,1.12,1.13,1.08,1.08,139425
24-Apr-19,1.14,1.14,1.09,1.11,139425
23-Apr-19,1.13,1.16,1.11,1.12,139425
22-Apr-19,1.16,1.16,1.12,1.12,139425
18-Apr-19,1.12,1.23,1.11,1.15,139425
17-Apr-19,1.11,1.15,1.08,1.10,139425
16-Apr-19,1.19,1.19,1.10,1.11,139425
15-Apr-19,1.23,1.25,1.15,1.16,139425
12-Apr-19,1.26,1.26,1.22,1.22,139425
11-Apr-19,1.29,1.32,1.23,1.25,139425
10-Apr-19,1.25,1.33,1.20,1.26,139425
09-Apr-19,1.22,1.24,1.16,1.19,139425
08-Apr-19,1.34,1.35,1.25,1.25,139425

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSHP3