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
03/06/2020	7,50%	3,00	43,00	41,68	41,68	43,99	102K	18
02/06/2020	1,29%	0,51	40,00	39,66	39,66	40,00	44K	9
01/06/2020	0,00%	0,00	39,49	38,45	38,42	39,49	12K	3
27/05/2020	1,52%	0,59	39,49	38,90	37,99	39,49	31K	6
26/05/2020	-0,23%	-0,09	38,90	38,01	37,70	38,90	178K	10
25/05/2020	5,35%	1,98	38,99	38,99	38,99	38,99	8K	2

22/05/2020	-2,61%	-0,99	37,01	37,36	37,01	37,80	22K	6
21/05/2020	0,93%	0,35	38,00	37,62	37,62	39,00	146K	27
20/05/2020	1,87%	0,69	37,65	37,62	37,62	37,65	8K	2
19/05/2020	1,62%	0,59	36,96	36,96	36,96	36,96	4K	1
15/05/2020	-1,03%	-0,38	36,37	36,37	36,37	36,37	18K	1
14/05/2020	-1,84%	-0,69	36,75	36,50	36,50	37,10	66K	11
12/05/2020	2,83%	1,03	37,44	37,40	37,40	37,44	11K	2
11/05/2020	-4,96%	-1,90	36,41	37,00	36,41	37,00	15K	3
06/05/2020	2,52%	0,94	38,31	38,31	38,31	38,31	4K	1
05/05/2020	-1,66%	-0,63	37,37	37,50	37,01	37,50	15K	4
04/05/2020	-5,00%	-2,00	38,00	38,00	38,00	38,00	4K	1
29/04/2020	2,51%	0,98	40,00	39,02	38,02	40,00	23K	6
27/04/2020	0,08%	0,03	39,02	40,15	39,02	40,15	12K	3
24/04/2020	-4,18%	-1,70	38,99	36,26	36,26	38,99	19K	4
23/04/2020	-0,02%	-0,01	40,69	40,69	40,69	40,69	4K	1
22/04/2020	5,71%	2,20	40,70	39,15	38,00	40,70	47K	11
20/04/2020	-1,28%	-0,50	38,50	38,50	38,00	39,43	46K	11
16/04/2020	-6,02%	-2,50	39,00	39,90	39,00	39,90	16K	4
15/04/2020	4,53%	1,80	41,50	40,00	40,00	41,50	24K	5
14/04/2020	2,58%	1,00	39,70	38,71	37,90	39,70	55K	10
13/04/2020	-4,40%	-1,78	38,70	40,30	38,01	40,30	155K	21
09/04/2020	7,95%	2,98	40,48	39,08	38,00	40,49	31K	8
08/04/2020	-3,85%	-1,50	37,50	37,90	37,50	37,90	8K	2
07/04/2020	7,50%	2,72	39,00	40,00	39,00	40,00	32K	8
06/04/2020	3,81%	1,33	36,28	36,03	36,00	37,39	84K	18
03/04/2020	-5,57%	-2,06	34,95	35,00	34,95	35,00	14K	4
02/04/2020	-4,59%	-1,78	37,01	38,83	37,01	38,83	8K	2
01/04/2020	-0,28%	-0,11	38,79	41,49	38,79	41,49	24K	6
31/03/2020	-2,75%	-1,10	38,90	37,51	37,00	38,90	79K	12
26/03/2020	-5,46%	-2,31	40,00	42,20	40,00	44,98	125K	24
25/03/2020	24,40%	8,30	42,31	34,01	34,01	42,31	49K	9
24/03/2020	0,03%	0,01	34,01	34,00	34,00	34,99	28K	6
23/03/2020	-16,87%	-6,90	34,00	35,99	31,60	35,99	72K	15
20/03/2020	-9,07%	-4,08	40,90	39,95	36,30	40,90	24K	6
19/03/2020	-4,30%	-2,02	44,98	44,98	44,98	44,98	36K	2
16/03/2020	-13,92%	-7,60	47,00	50,00	47,00	50,00	19K	4
12/03/2020	-0,73%	-0,40	54,60	54,59	54,59	54,60	11K	2
11/03/2020	-5,35%	-3,11	55,00	58,09	55,00	58,09	28K	5
10/03/2020	-13,27%	-8,89	58,11	67,13	58,10	67,13	118K	18
06/03/2020	-5,10%	-3,60	67,00	70,00	63,00	70,00	113K	15
05/03/2020	-0,56%	-0,40	70,60	71,00	70,60	71,00	99K	9
04/03/2020	-0,84%	-0,60	71,00	70,00	69,10	71,00	84K	11
03/03/2020	4,53%	3,10	71,60	71,10	71,10	71,65	200K	9
02/03/2020	3,79%	2,50	68,50	67,87	67,87	69,63	268K	22
28/02/2020	-5,71%	-4,00	66,00	70,00	65,00	70,00	100K	15
27/02/2020	-4,11%	-3,00	70,00	74,97	69,43	82,03	670K	80
26/02/2020	13,88%	8,90	73,00	63,93	63,55	77,00	687K	58
21/02/2020	0,16%	0,10	64,10	63,00	63,00	64,10	102K	9
20/02/2020	0,02%	0,01	64,00	63,00	62,00	64,00	96K	11
19/02/2020	3,19%	1,98	63,99	63,00	61,50	63,99	125K	15
18/02/2020	-1,98%	-1,25	62,01	63,00	62,01	63,00	19K	3
17/02/2020	0,41%	0,26	63,26	63,26	63,26	63,26	6K	1
14/02/2020	0,00%	0,00	63,00	62,00	62,00	63,90	63K	10
13/02/2020	0,00%	0,00	63,00	63,00	62,00	63,00	50K	6
12/02/2020	1,63%	1,01	63,00	61,80	61,80	63,00	181K	19
11/02/2020	2,46%	1,49	61,99	62,39	61,00	62,39	49K	7
10/02/2020	-7,35%	-4,80	60,50	63,00	57,12	63,05	577K	36
07/02/2020	1,24%	0,80	65,30	65,00	64,50	65,30	130K	14
06/02/2020	0,78%	0,50	64,50	65,00	64,10	68,00	250K	29
05/02/2020	2,89%	1,80	64,00	62,00	61,90	64,00	345K	15
04/02/2020	2,13%	1,30	62,20	61,00	61,00	62,80	112K	17
03/02/2020	-0,20%	-0,12	60,90	61,00	59,30	61,50	327K	26
31/01/2020	-5,40%	-3,48	61,02	66,39	59,99	66,39	443K	50
30/01/2020	-3,72%	-2,49	64,50	62,00	60,79	73,05	3M	256
29/01/2020	27,36%	14,39	66,99	52,00	49,50	68,52	3M	353
28/01/2020	-9,92%	-5,79	52,60	58,00	52,60	58,00	560K	75
27/01/2020	-3,17%	-1,91	58,39	58,00	57,90	59,00	560K	42
24/01/2020	-7,23%	-4,70	60,30	65,00	57,00	65,00	992K	119
23/01/2020	-8,52%	-6,05	65,00	70,01	62,21	70,01	604K	64
22/01/2020	-5,25%	-3,94	71,05	75,51	69,70	75,51	1M	80
21/01/2020	-3,25%	-2,52	74,99	77,50	74,80	77,50	588K	48
20/01/2020	-0,36%	-0,28	77,51	77,78	77,50	80,23	906K	59
17/01/2020	-1,47%	-1,16	77,79	77,00	77,00	78,80	521K	39
16/01/2020	2,51%	1,93	78,95	78,85	76,90	79,48	906K	55
15/01/2020	-1,51%	-1,18	77,02	79,00	74,79	80,43	1M	126
14/01/2020	-6,90%	-5,80	78,20	79,00	78,20	81,08	948K	94
13/01/2020	3.106,11%	81,38	84,00	82,00	76,00	84,60	7M	461
10/01/2020	-3,32%	-0,09	2,62	2,78	2,57	2,83	3M	1.287
09/01/2020	0,00%	0,00	2,71	2,81	2,65	2,94	3M	1.531
08/01/2020	-12,58%	-0,39	2,71	2,93	2,71	3,09	8M	3.215
07/01/2020	28,63%	0,69	3,10	2,44	2,44	3,10	14M	5.060
06/01/2020	-8,71%	-0,23	2,41	2,61	2,37	2,61	2M	1.332
03/01/2020	-6,71%	-0,19	2,64	2,81	2,57	2,84	2M	1.409
02/01/2020	1,07%	0,03	2,83	2,82	2,74	3,00	3M	1.288
30/12/2019	-4,76%	-0,14	2,80	3,00	2,80	3,04	2M	1.166
27/12/2019	-0,68%	-0,02	2,94	3,17	2,86	3,20	4M	2.111
26/12/2019	2,07%	0,06	2,96	3,09	2,96	3,35	10M	3.992
23/12/2019	-2,36%	-0,07	2,90	2,70	2,31	3,40	10M	4.584
20/12/2019	-25,75%	-1,03	2,97	3,70	2,88	4,20	20M	8.378
19/12/2019	10,50%	0,38	4,00	3,82	2,26	6,00	121M	32.676
18/12/2019	94,62%	1,76	3,62	2,20	2,05	3,62	43M	15.824
17/12/2019	80,58%	0,83	1,86	1,09	1,09	2,03	16M	8.142
16/12/2019	8,42%	0,08	1,03	0,99	0,96	1,15	3M	1.627
13/12/2019	5,56%	0,05	0,95	0,90	0,89	1,08	2M	1.315
12/12/2019	1,12%	0,01	0,90	0,90	0,87	0,90	189K	259
11/12/2019	4,71%	0,04	0,89	0,86	0,84	0,93	465K	616
10/12/2019	-1,16%	-0,01	0,85	0,86	0,84	0,86	45K	107
09/12/2019	1,18%	0,01	0,86	0,87	0,84	0,87	35K	102
06/12/2019	-1,16%	-0,01	0,85	0,86	0,85	0,86	54K	115
05/12/2019	1,18%	0,01	0,86	0,85	0,84	0,86	68K	82
04/12/2019	0,00%	0,00	0,85	0,85	0,83	0,86	97K	156
03/12/2019	1,19%	0,01	0,85	0,84	0,83	0,85	42K	84
02/12/2019	0,00%	0,00	0,84	0,83	0,83	0,84	69K	111
29/11/2019	-1,18%	-0,01	0,84	0,85	0,83	0,85	20K	60
28/11/2019	1,19%	0,01	0,85	0,85	0,83	0,85	50K	86
27/11/2019	-1,18%	-0,01	0,84	0,85	0,83	0,85	21K	72
26/11/2019	0,00%	0,00	0,85	0,84	0,84	0,85	61K	84
25/11/2019	1,19%	0,01	0,85	0,85	0,83	0,85	66K	94
22/11/2019	-1,18%	-0,01	0,84	0,85	0,84	0,86	38K	102
21/11/2019	0,00%	0,00	0,85	0,85	0,84	0,85	79K	98
19/11/2019	0,00%	0,00	0,85	0,86	0,84	0,87	100K	120
18/11/2019	0,00%	0,00	0,85	0,85	0,84	0,85	65K	111
14/11/2019	1,19%	0,01	0,85	0,85	0,83	0,85	40K	106
13/11/2019	1,20%	0,01	0,84	0,83	0,83	0,86	138K	115
12/11/2019	-3,49%	-0,03	0,83	0,85	0,83	0,85	87K	132
11/11/2019	-2,27%	-0,02	0,86	0,86	0,81	0,86	343K	404
08/11/2019	-1,12%	-0,01	0,88	0,89	0,87	0,90	83K	127
07/11/2019	2,30%	0,02	0,89	0,87	0,87	0,90	199K	163
06/11/2019	-1,14%	-0,01	0,87	0,88	0,87	0,89	80K	88
05/11/2019	1,15%	0,01	0,88	0,89	0,88	0,89	76K	127
04/11/2019	0,00%	0,00	0,87	0,88	0,87	0,89	124K	123
01/11/2019	-1,14%	-0,01	0,87	0,88	0,87	0,90	134K	187
31/10/2019	2,33%	0,02	0,88	0,87	0,86	0,91	330K	264
30/10/2019	-1,15%	-0,01	0,86	0,87	0,86	0,87	117K	90
29/10/2019	-1,14%	-0,01	0,87	0,88	0,86	0,88	53K	73
28/10/2019	2,33%	0,02	0,88	0,86	0,86	0,88	113K	118
25/10/2019	-2,27%	-0,02	0,86	0,87	0,86	0,88	43K	90
24/10/2019	-	-	0,88	0,86	0,85	0,88	176K	116

Date,Open,High,Low,Close,Volume
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
26-Mar-20,42.20,44.98,40.00,40.00,124824
25-Mar-20,34.01,42.31,34.01,42.31,48958
24-Mar-20,34.00,34.99,34.00,34.01,27695
23-Mar-20,35.99,35.99,31.60,34.00,72249
20-Mar-20,39.95,40.90,36.30,40.90,23539
19-Mar-20,44.98,44.98,44.98,44.98,35984
16-Mar-20,50.00,50.00,47.00,47.00,19400
12-Mar-20,54.59,54.60,54.59,54.60,10919
11-Mar-20,58.09,58.09,55.00,55.00,28429
10-Mar-20,67.13,67.13,58.10,58.11,117893
06-Mar-20,70.00,70.00,63.00,67.00,112718
05-Mar-20,71.00,71.00,70.60,70.60,99000
04-Mar-20,70.00,71.00,69.10,71.00,83739
03-Mar-20,71.10,71.65,71.10,71.60,200228
02-Mar-20,67.87,69.63,67.87,68.50,268214
28-Feb-20,70.00,70.00,65.00,66.00,99622
27-Feb-20,74.97,82.03,69.43,70.00,670251
26-Feb-20,63.93,77.00,63.55,73.00,686527
21-Feb-20,63.00,64.10,63.00,64.10,101560
20-Feb-20,63.00,64.00,62.00,64.00,95544
19-Feb-20,63.00,63.99,61.50,63.99,124612
18-Feb-20,63.00,63.00,62.01,62.01,18751
17-Feb-20,63.26,63.26,63.26,63.26,6326
14-Feb-20,62.00,63.90,62.00,63.00,62831
13-Feb-20,63.00,63.00,62.00,63.00,49999
12-Feb-20,61.80,63.00,61.80,63.00,181064
11-Feb-20,62.39,62.39,61.00,61.99,49143
10-Feb-20,63.00,63.05,57.12,60.50,577448
07-Feb-20,65.00,65.30,64.50,65.30,129817
06-Feb-20,65.00,68.00,64.10,64.50,249894
05-Feb-20,62.00,64.00,61.90,64.00,345076
04-Feb-20,61.00,62.80,61.00,62.20,111981
03-Feb-20,61.00,61.50,59.30,60.90,326859
31-Jan-20,66.39,66.39,59.99,61.02,443379
30-Jan-20,62.00,73.05,60.79,64.50,2647802
29-Jan-20,52.00,68.52,49.50,66.99,3320879
28-Jan-20,58.00,58.00,52.60,52.60,560407
27-Jan-20,58.00,59.00,57.90,58.39,560285
24-Jan-20,65.00,65.00,57.00,60.30,991867
23-Jan-20,70.01,70.01,62.21,65.00,603866
22-Jan-20,75.51,75.51,69.70,71.05,1054081
21-Jan-20,77.50,77.50,74.80,74.99,588493
20-Jan-20,77.78,80.23,77.50,77.51,906007
17-Jan-20,77.00,78.80,77.00,77.79,521022
16-Jan-20,78.85,79.48,76.90,78.95,906229
15-Jan-20,79.00,80.43,74.79,77.02,1461704
14-Jan-20,79.00,81.08,78.20,78.20,947846
13-Jan-20,82.00,84.60,76.00,84.00,6986766
10-Jan-20,2.78,2.83,2.57,2.62,2597293
09-Jan-20,2.81,2.94,2.65,2.71,3279034
08-Jan-20,2.93,3.09,2.71,2.71,7939791
07-Jan-20,2.44,3.10,2.44,3.10,14068361
06-Jan-20,2.61,2.61,2.37,2.41,1914952
03-Jan-20,2.81,2.84,2.57,2.64,2310095
02-Jan-20,2.82,3.00,2.74,2.83,2703182
30-Dec-19,3.00,3.04,2.80,2.80,1990386
27-Dec-19,3.17,3.20,2.86,2.94,4078886
26-Dec-19,3.09,3.35,2.96,2.96,9789187
23-Dec-19,2.70,3.40,2.31,2.90,9660819
20-Dec-19,3.70,4.20,2.88,2.97,20472843
19-Dec-19,3.82,6.00,2.26,4.00,121355587
18-Dec-19,2.20,3.62,2.05,3.62,42873707
17-Dec-19,1.09,2.03,1.09,1.86,15885998
16-Dec-19,0.99,1.15,0.96,1.03,2543044
13-Dec-19,0.90,1.08,0.89,0.95,1886111
12-Dec-19,0.90,0.90,0.87,0.90,189356
11-Dec-19,0.86,0.93,0.84,0.89,464672
10-Dec-19,0.86,0.86,0.84,0.85,44829
09-Dec-19,0.87,0.87,0.84,0.86,35194
06-Dec-19,0.86,0.86,0.85,0.85,53518
05-Dec-19,0.85,0.86,0.84,0.86,68079
04-Dec-19,0.85,0.86,0.83,0.85,97241
03-Dec-19,0.84,0.85,0.83,0.85,42433
02-Dec-19,0.83,0.84,0.83,0.84,69342
29-Nov-19,0.85,0.85,0.83,0.84,19527
28-Nov-19,0.85,0.85,0.83,0.85,50464
27-Nov-19,0.85,0.85,0.83,0.84,21070
26-Nov-19,0.84,0.85,0.84,0.85,60983
25-Nov-19,0.85,0.85,0.83,0.85,66271
22-Nov-19,0.85,0.86,0.84,0.84,38353
21-Nov-19,0.85,0.85,0.84,0.85,79257
19-Nov-19,0.86,0.87,0.84,0.85,100049
18-Nov-19,0.85,0.85,0.84,0.85,65258
14-Nov-19,0.85,0.85,0.83,0.85,39611
13-Nov-19,0.83,0.86,0.83,0.84,138492
12-Nov-19,0.85,0.85,0.83,0.83,86571
11-Nov-19,0.86,0.86,0.81,0.86,343215
08-Nov-19,0.89,0.90,0.87,0.88,83031
07-Nov-19,0.87,0.90,0.87,0.89,199190
06-Nov-19,0.88,0.89,0.87,0.87,79834
05-Nov-19,0.89,0.89,0.88,0.88,75620
04-Nov-19,0.88,0.89,0.87,0.87,124346
01-Nov-19,0.88,0.90,0.87,0.87,134323
31-Oct-19,0.87,0.91,0.86,0.88,329818
30-Oct-19,0.87,0.87,0.86,0.86,116805
29-Oct-19,0.88,0.88,0.86,0.87,53331
28-Oct-19,0.86,0.88,0.86,0.88,112509
25-Oct-19,0.87,0.88,0.86,0.86,43187
24-Oct-19,0.86,0.88,0.85,0.88,175661

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSHP3