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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,0.85,0.87,0.82,0.82,400563
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-19,6.50,6.61,6.40,6.60,1972726
21-Mar-19,6.55,6.59,6.46,6.51,1972726
20-Mar-19,6.31,6.66,6.31,6.55,1972726
19-Mar-19,6.33,6.50,6.28,6.30,1972726
18-Mar-19,6.62,6.67,6.32,6.32,1972726
15-Mar-19,6.50,6.74,6.50,6.57,1972726
14-Mar-19,6.53,6.65,6.50,6.57,1972726
13-Mar-19,6.66,6.78,6.54,6.54,1972726
12-Mar-19,6.56,6.80,6.50,6.62,1972726
11-Mar-19,6.40,6.70,6.35,6.50,1972726
08-Mar-19,6.16,6.40,6.10,6.40,1972726
07-Mar-19,6.19,6.24,6.11,6.16,1972726
06-Mar-19,6.00,6.19,6.00,6.19,1972726
01-Mar-19,6.18,6.18,6.01,6.09,1972726
28-Feb-19,6.00,6.11,6.00,6.05,1972726
27-Feb-19,6.10,6.17,6.00,6.05,1972726
26-Feb-19,5.99,6.29,5.93,6.00,1972726
25-Feb-19,6.00,6.33,5.90,6.00,1972726
22-Feb-19,5.76,5.95,5.50,5.90,1972726
21-Feb-19,5.36,5.40,5.28,5.40,1972726
20-Feb-19,5.25,5.50,5.20,5.50,1972726
19-Feb-19,5.23,5.30,5.22,5.24,1972726
18-Feb-19,5.42,5.44,5.24,5.24,1972726
15-Feb-19,5.10,5.44,5.10,5.40,1972726
14-Feb-19,5.01,5.20,4.96,5.10,1972726
13-Feb-19,5.12,5.12,4.95,4.95,1972726
12-Feb-19,5.04,5.15,4.90,4.90,1972726
11-Feb-19,5.22,5.32,5.00,5.04,1972726
08-Feb-19,5.40,5.48,5.26,5.44,1972726
07-Feb-19,5.75,6.59,5.71,5.93,1972726
06-Feb-19,5.45,5.70,5.33,5.50,1972726
05-Feb-19,5.52,5.58,5.33,5.45,1972726
04-Feb-19,5.25,5.53,5.25,5.50,1972726
*exoneração de responsabilidade