Cotação atual, histórico e gráfico do papel: GSHP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 24/05/2019 | 0,00% | 0,00 | 0,82 | 0,85 | 0,82 | 0,87 | 401K | 349 |
| 23/05/2019 | 0,00% | 0,00 | 0,82 | 0,83 | 0,80 | 0,91 | 1M | 758 |
| 22/05/2019 | -1,20% | -0,01 | 0,82 | 0,85 | 0,82 | 0,91 | 442K | 342 |
| 21/05/2019 | 10,67% | 0,08 | 0,83 | 0,75 | 0,75 | 0,88 | 489K | 489 |
| 20/05/2019 | 0,00% | 0,00 | 0,75 | 0,76 | 0,75 | 0,78 | 94K | 160 |
| 17/05/2019 | -5,06% | -0,04 | 0,75 | 0,80 | 0,75 | 0,80 | 86K | 123 |
| 16/05/2019 | -2,47% | -0,02 | 0,79 | 0,81 | 0,78 | 0,85 | 78K | 151 |
| 15/05/2019 | 0,00% | 0,00 | 0,81 | 0,81 | 0,78 | 0,82 | 68K | 127 |
| 14/05/2019 | -3,57% | -0,03 | 0,81 | 0,84 | 0,80 | 0,85 | 110K | 138 |
| 13/05/2019 | 1,20% | 0,01 | 0,84 | 0,83 | 0,83 | 0,89 | 282K | 256 |
| 10/05/2019 | 6,41% | 0,05 | 0,83 | 0,78 | 0,74 | 0,90 | 610K | 584 |
| 09/05/2019 | -6,02% | -0,05 | 0,78 | 0,84 | 0,77 | 0,84 | 336K | 295 |
| 08/05/2019 | -5,68% | -0,05 | 0,83 | 0,88 | 0,83 | 0,89 | 235K | 267 |
| 07/05/2019 | 3,53% | 0,03 | 0,88 | 0,85 | 0,85 | 0,92 | 328K | 296 |
| 06/05/2019 | -4,49% | -0,04 | 0,85 | 0,90 | 0,84 | 0,92 | 378K | 371 |
| 03/05/2019 | -11,88% | -0,12 | 0,89 | 1,03 | 0,87 | 1,03 | 1M | 1.027 |
| 02/05/2019 | -3,81% | -0,04 | 1,01 | 1,05 | 1,01 | 1,05 | 305K | 243 |
| 30/04/2019 | -2,78% | -0,03 | 1,05 | 1,08 | 1,01 | 1,08 | 296K | 226 |
| 29/04/2019 | 0,00% | 0,00 | 1,08 | 1,09 | 1,05 | 1,09 | 187K | 163 |
| 26/04/2019 | 0,00% | 0,00 | 1,08 | 1,10 | 1,08 | 1,12 | 211K | 169 |
| 25/04/2019 | -2,70% | -0,03 | 1,08 | 1,12 | 1,08 | 1,13 | 193K | 187 |
| 24/04/2019 | -0,89% | -0,01 | 1,11 | 1,14 | 1,09 | 1,14 | 165K | 130 |
| 23/04/2019 | 0,00% | 0,00 | 1,12 | 1,13 | 1,11 | 1,16 | 517K | 228 |
| 22/04/2019 | -2,61% | -0,03 | 1,12 | 1,16 | 1,12 | 1,16 | 256K | 203 |
| 18/04/2019 | 4,55% | 0,05 | 1,15 | 1,12 | 1,11 | 1,23 | 620K | 446 |
| 17/04/2019 | -0,90% | -0,01 | 1,10 | 1,11 | 1,08 | 1,15 | 1M | 263 |
| 16/04/2019 | -4,31% | -0,05 | 1,11 | 1,19 | 1,10 | 1,19 | 314K | 296 |
| 15/04/2019 | -4,92% | -0,06 | 1,16 | 1,23 | 1,15 | 1,25 | 310K | 279 |
| 12/04/2019 | -2,40% | -0,03 | 1,22 | 1,26 | 1,22 | 1,26 | 287K | 195 |
| 11/04/2019 | -0,79% | -0,01 | 1,25 | 1,29 | 1,23 | 1,32 | 765K | 418 |
| 10/04/2019 | 5,88% | 0,07 | 1,26 | 1,25 | 1,20 | 1,33 | 1M | 651 |
| 09/04/2019 | -4,80% | -0,06 | 1,19 | 1,22 | 1,16 | 1,24 | 2M | 674 |
| 08/04/2019 | -6,72% | -0,09 | 1,25 | 1,34 | 1,25 | 1,35 | 862K | 467 |
| 05/04/2019 | -3,60% | -0,05 | 1,34 | 1,39 | 1,32 | 1,43 | 736K | 498 |
| 04/04/2019 | 8,59% | 0,11 | 1,39 | 1,28 | 1,25 | 1,48 | 2M | 1.002 |
| 03/04/2019 | 0,79% | 0,01 | 1,28 | 1,27 | 1,20 | 1,35 | 1M | 621 |
| 02/04/2019 | -9,29% | -0,13 | 1,27 | 1,51 | 1,26 | 1,54 | 3M | 2.459 |
| 01/04/2019 | 28,44% | 0,31 | 1,40 | 1,05 | 1,01 | 1,50 | 3M | 1.845 |
| 29/03/2019 | -12,80% | -0,16 | 1,09 | 1,30 | 1,01 | 1,42 | 3M | 1.814 |
| 28/03/2019 | -10,71% | -0,15 | 1,25 | 1,60 | 1,21 | 1,85 | 6M | 3.776 |
| 27/03/2019 | -80,45% | -5,76 | 1,40 | 0,48 | 0,46 | 1,50 | 5M | 3.105 |
| 26/03/2019 | 1,85% | 0,13 | 7,16 | 7,45 | 6,85 | 7,47 | 5M | 1.141 |
| 25/03/2019 | 6,52% | 0,43 | 7,03 | 7,05 | 6,81 | 7,25 | 2M | 632 |
| 22/03/2019 | 1,38% | 0,09 | 6,60 | 6,50 | 6,40 | 6,61 | 205K | 54 |
| 21/03/2019 | -0,61% | -0,04 | 6,51 | 6,55 | 6,46 | 6,59 | 226K | 38 |
| 20/03/2019 | 3,97% | 0,25 | 6,55 | 6,31 | 6,31 | 6,66 | 277K | 81 |
| 19/03/2019 | -0,32% | -0,02 | 6,30 | 6,33 | 6,28 | 6,50 | 144K | 57 |
| 18/03/2019 | -3,81% | -0,25 | 6,32 | 6,62 | 6,32 | 6,67 | 410K | 160 |
| 15/03/2019 | 0,00% | 0,00 | 6,57 | 6,50 | 6,50 | 6,74 | 206K | 83 |
| 14/03/2019 | 0,46% | 0,03 | 6,57 | 6,53 | 6,50 | 6,65 | 193K | 63 |
| 13/03/2019 | -1,21% | -0,08 | 6,54 | 6,66 | 6,54 | 6,78 | 224K | 84 |
| 12/03/2019 | 1,85% | 0,12 | 6,62 | 6,56 | 6,50 | 6,80 | 467K | 145 |
| 11/03/2019 | 1,56% | 0,10 | 6,50 | 6,40 | 6,35 | 6,70 | 559K | 136 |
| 08/03/2019 | 3,90% | 0,24 | 6,40 | 6,16 | 6,10 | 6,40 | 149K | 54 |
| 07/03/2019 | -0,48% | -0,03 | 6,16 | 6,19 | 6,11 | 6,24 | 181K | 63 |
| 06/03/2019 | 1,64% | 0,10 | 6,19 | 6,00 | 6,00 | 6,19 | 116K | 43 |
| 01/03/2019 | 0,66% | 0,04 | 6,09 | 6,18 | 6,01 | 6,18 | 171K | 67 |
| 28/02/2019 | 0,00% | 0,00 | 6,05 | 6,00 | 6,00 | 6,11 | 285K | 78 |
| 27/02/2019 | 0,83% | 0,05 | 6,05 | 6,10 | 6,00 | 6,17 | 117K | 38 |
| 26/02/2019 | 0,00% | 0,00 | 6,00 | 5,99 | 5,93 | 6,29 | 732K | 266 |
| 25/02/2019 | 1,69% | 0,10 | 6,00 | 6,00 | 5,90 | 6,33 | 912K | 267 |
| 22/02/2019 | 9,26% | 0,50 | 5,90 | 5,76 | 5,50 | 5,95 | 1M | 335 |
| 21/02/2019 | -1,82% | -0,10 | 5,40 | 5,36 | 5,28 | 5,40 | 67K | 20 |
| 20/02/2019 | 4,96% | 0,26 | 5,50 | 5,25 | 5,20 | 5,50 | 93K | 32 |
| 19/02/2019 | 0,00% | 0,00 | 5,24 | 5,23 | 5,22 | 5,30 | 76K | 37 |
| 18/02/2019 | -2,96% | -0,16 | 5,24 | 5,42 | 5,24 | 5,44 | 166K | 52 |
| 15/02/2019 | 5,88% | 0,30 | 5,40 | 5,10 | 5,10 | 5,44 | 163K | 58 |
| 14/02/2019 | 3,03% | 0,15 | 5,10 | 5,01 | 4,96 | 5,20 | 98K | 50 |
| 13/02/2019 | 1,02% | 0,05 | 4,95 | 5,12 | 4,95 | 5,12 | 273K | 50 |
| 12/02/2019 | -2,78% | -0,14 | 4,90 | 5,04 | 4,90 | 5,15 | 387K | 100 |
| 11/02/2019 | -7,35% | -0,40 | 5,04 | 5,22 | 5,00 | 5,32 | 435K | 174 |
| 08/02/2019 | -8,26% | -0,49 | 5,44 | 5,40 | 5,26 | 5,48 | 942K | 303 |
| 07/02/2019 | 7,82% | 0,43 | 5,93 | 5,75 | 5,71 | 6,59 | 2M | 895 |
| 06/02/2019 | 0,92% | 0,05 | 5,50 | 5,45 | 5,33 | 5,70 | 571K | 106 |
| 05/02/2019 | -0,91% | -0,05 | 5,45 | 5,52 | 5,33 | 5,58 | 274K | 112 |
| 04/02/2019 | 5,16% | 0,27 | 5,50 | 5,25 | 5,25 | 5,53 | 168K | 66 |
| 01/02/2019 | -1,69% | -0,09 | 5,23 | 5,32 | 5,21 | 5,42 | 113K | 66 |
| 31/01/2019 | -0,75% | -0,04 | 5,32 | 5,46 | 5,28 | 5,67 | 260K | 94 |
| 30/01/2019 | 4,28% | 0,22 | 5,36 | 5,24 | 5,24 | 5,90 | 419K | 156 |
| 29/01/2019 | -1,15% | -0,06 | 5,14 | 5,22 | 5,11 | 5,36 | 99K | 40 |
Date,Open,High,Low,Close,Volume
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-19,0.85,0.87,0.82,0.82,400563
23-May-19,0.83,0.91,0.80,0.82,1072407
22-May-19,0.85,0.91,0.82,0.82,441568
21-May-19,0.75,0.88,0.75,0.83,489360
20-May-19,0.76,0.78,0.75,0.75,94412
17-May-19,0.80,0.80,0.75,0.75,85696
16-May-19,0.81,0.85,0.78,0.79,77736
15-May-19,0.81,0.82,0.78,0.81,67973
14-May-19,0.84,0.85,0.80,0.81,109832
13-May-19,0.83,0.89,0.83,0.84,281541
10-May-19,0.78,0.90,0.74,0.83,609997
09-May-19,0.84,0.84,0.77,0.78,336024
08-May-19,0.88,0.89,0.83,0.83,235104
07-May-19,0.85,0.92,0.85,0.88,328041
06-May-19,0.90,0.92,0.84,0.85,378017
03-May-19,1.03,1.03,0.87,0.89,1063887
02-May-19,1.05,1.05,1.01,1.01,305016
30-Apr-19,1.08,1.08,1.01,1.05,295614
29-Apr-19,1.09,1.09,1.05,1.08,187173
26-Apr-19,1.10,1.12,1.08,1.08,211435
25-Apr-19,1.12,1.13,1.08,1.08,192941
24-Apr-19,1.14,1.14,1.09,1.11,165321
23-Apr-19,1.13,1.16,1.11,1.12,516921
22-Apr-19,1.16,1.16,1.12,1.12,255757
18-Apr-19,1.12,1.23,1.11,1.15,619878
17-Apr-19,1.11,1.15,1.08,1.10,1184686
16-Apr-19,1.19,1.19,1.10,1.11,314318
15-Apr-19,1.23,1.25,1.15,1.16,309857
12-Apr-19,1.26,1.26,1.22,1.22,287133
11-Apr-19,1.29,1.32,1.23,1.25,765373
10-Apr-19,1.25,1.33,1.20,1.26,1213746
09-Apr-19,1.22,1.24,1.16,1.19,1591489
08-Apr-19,1.34,1.35,1.25,1.25,861909
05-Apr-19,1.39,1.43,1.32,1.34,735855
04-Apr-19,1.28,1.48,1.25,1.39,2223447
03-Apr-19,1.27,1.35,1.20,1.28,1037392
02-Apr-19,1.51,1.54,1.26,1.27,3436488
01-Apr-19,1.05,1.50,1.01,1.40,3205740
29-Mar-19,1.30,1.42,1.01,1.09,2793186
28-Mar-19,1.60,1.85,1.21,1.25,6070236
27-Mar-19,0.48,1.50,0.46,1.40,5108102
26-Mar-19,7.45,7.47,6.85,7.16,4678076
25-Mar-19,7.05,7.25,6.81,7.03,1972726
22-Mar-19,6.50,6.61,6.40,6.60,205425
21-Mar-19,6.55,6.59,6.46,6.51,226317
20-Mar-19,6.31,6.66,6.31,6.55,277333
19-Mar-19,6.33,6.50,6.28,6.30,144114
18-Mar-19,6.62,6.67,6.32,6.32,410400
15-Mar-19,6.50,6.74,6.50,6.57,206178
14-Mar-19,6.53,6.65,6.50,6.57,192702
13-Mar-19,6.66,6.78,6.54,6.54,224478
12-Mar-19,6.56,6.80,6.50,6.62,466976
11-Mar-19,6.40,6.70,6.35,6.50,559388
08-Mar-19,6.16,6.40,6.10,6.40,149060
07-Mar-19,6.19,6.24,6.11,6.16,181199
06-Mar-19,6.00,6.19,6.00,6.19,116313
01-Mar-19,6.18,6.18,6.01,6.09,170894
28-Feb-19,6.00,6.11,6.00,6.05,285126
27-Feb-19,6.10,6.17,6.00,6.05,117194
26-Feb-19,5.99,6.29,5.93,6.00,732133
25-Feb-19,6.00,6.33,5.90,6.00,912474
22-Feb-19,5.76,5.95,5.50,5.90,1152443
21-Feb-19,5.36,5.40,5.28,5.40,66786
20-Feb-19,5.25,5.50,5.20,5.50,93129
19-Feb-19,5.23,5.30,5.22,5.24,76204
18-Feb-19,5.42,5.44,5.24,5.24,165761
15-Feb-19,5.10,5.44,5.10,5.40,162806
14-Feb-19,5.01,5.20,4.96,5.10,97632
13-Feb-19,5.12,5.12,4.95,4.95,273353
12-Feb-19,5.04,5.15,4.90,4.90,386759
11-Feb-19,5.22,5.32,5.00,5.04,435287
08-Feb-19,5.40,5.48,5.26,5.44,942462
07-Feb-19,5.75,6.59,5.71,5.93,2413794
06-Feb-19,5.45,5.70,5.33,5.50,571447
05-Feb-19,5.52,5.58,5.33,5.45,273649
04-Feb-19,5.25,5.53,5.25,5.50,168280
01-Feb-19,5.32,5.42,5.21,5.23,112987
31-Jan-19,5.46,5.67,5.28,5.32,260042
30-Jan-19,5.24,5.90,5.24,5.36,418526
29-Jan-19,5.22,5.36,5.11,5.14,98777
28-Jan-19,5.43,5.43,4.80,5.20,98777
24-Jan-19,5.77,5.90,5.44,5.53,98777
23-Jan-19,5.89,5.91,5.72,5.76,98777
22-Jan-19,5.75,5.92,5.75,5.82,98777
21-Jan-19,5.59,5.83,5.48,5.72,98777
18-Jan-19,5.60,5.75,5.31,5.40,98777
17-Jan-19,5.98,6.00,5.89,6.00,98777
16-Jan-19,5.90,5.98,5.80,5.90,98777
15-Jan-19,5.90,6.00,5.80,5.90,98777
14-Jan-19,5.89,6.29,5.85,5.98,98777
11-Jan-19,5.89,5.90,5.81,5.81,98777
10-Jan-19,5.90,6.10,5.80,5.80,98777
09-Jan-19,5.90,6.00,5.85,5.90,98777
08-Jan-19,5.91,5.95,5.60,5.89,98777
07-Jan-19,5.49,5.90,5.31,5.90,98777
04-Jan-19,5.72,5.90,5.28,5.48,98777
03-Jan-19,5.73,6.05,5.73,5.76,98777
02-Jan-19,6.25,6.26,5.72,5.72,98777
28-Dec-18,7.00,7.15,6.25,6.58,98777
27-Dec-18,5.08,7.90,5.08,7.18,98777
26-Dec-18,2.75,2.80,2.71,2.71,98777
21-Dec-18,2.72,2.80,2.71,2.80,98777
20-Dec-18,2.75,2.80,2.72,2.72,98777
19-Dec-18,2.80,2.84,2.76,2.76,98777
18-Dec-18,2.74,2.74,2.72,2.73,98777
17-Dec-18,2.79,2.80,2.74,2.74,98777
14-Dec-18,2.68,2.75,2.67,2.75,98777
13-Dec-18,2.78,2.78,2.71,2.71,98777
12-Dec-18,2.72,2.73,2.70,2.70,98777
11-Dec-18,2.86,2.93,2.67,2.67,98777
10-Dec-18,2.87,2.94,2.87,2.90,98777
07-Dec-18,2.90,2.99,2.90,2.99,98777
06-Dec-18,2.84,2.92,2.84,2.85,98777
*exoneração de responsabilidade