Cotação atual, histórico e gráfico do papel: GSFI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
08-Dec-23,7.75,7.90,7.75,7.80,7845
07-Dec-23,7.77,7.94,7.66,7.66,2025167
06-Dec-23,7.77,7.99,7.75,7.75,248646
05-Dec-23,7.86,7.99,7.75,7.75,5046591
04-Dec-23,7.94,7.99,7.85,7.85,1106342
01-Dec-23,7.95,8.00,7.90,7.94,1017474
30-Nov-23,8.00,8.00,7.89,7.90,1286893
29-Nov-23,8.06,8.06,7.62,7.91,96872
28-Nov-23,8.00,8.14,7.90,7.90,21126685
27-Nov-23,8.00,8.15,7.88,8.00,2526950
24-Nov-23,8.08,8.09,7.90,8.00,97447
23-Nov-23,8.15,8.15,7.79,8.10,661563
22-Nov-23,8.00,8.17,7.86,8.17,199920
21-Nov-23,8.00,8.09,7.86,8.00,275173
20-Nov-23,8.17,8.17,7.95,8.10,335002
17-Nov-23,8.15,8.19,8.00,8.17,189567
16-Nov-23,8.18,8.18,7.97,8.15,231317
14-Nov-23,8.18,8.20,7.98,8.20,1159960
13-Nov-23,8.16,8.20,7.85,8.18,104382
10-Nov-23,8.16,8.20,8.11,8.16,11984
09-Nov-23,8.18,8.20,8.16,8.16,17791
08-Nov-23,8.16,8.20,8.12,8.18,17093
07-Nov-23,8.13,8.16,8.11,8.16,29211
06-Nov-23,8.10,8.13,7.97,8.11,28206
03-Nov-23,8.09,8.15,7.97,8.11,27646
01-Nov-23,7.86,8.17,7.86,8.09,44111
31-Oct-23,7.96,8.20,7.85,7.90,88650
30-Oct-23,7.95,7.96,7.84,7.96,65007
27-Oct-23,7.95,7.95,7.77,7.95,10930587
26-Oct-23,7.95,7.95,7.70,7.95,315736
25-Oct-23,7.95,7.95,7.65,7.95,44459
24-Oct-23,7.94,7.95,7.83,7.95,5490046
23-Oct-23,7.81,7.94,7.81,7.94,103607
20-Oct-23,7.93,7.94,7.60,7.94,43843
19-Oct-23,7.75,7.92,7.72,7.91,38533
18-Oct-23,7.78,7.95,7.78,7.91,26461
17-Oct-23,7.95,7.95,7.82,7.94,290707
16-Oct-23,7.85,7.95,7.84,7.95,115109
13-Oct-23,7.94,7.94,7.80,7.94,81258
11-Oct-23,7.91,7.95,7.81,7.81,66819
10-Oct-23,7.94,7.95,7.81,7.81,79325
09-Oct-23,7.94,7.94,7.87,7.94,4838220
06-Oct-23,7.95,7.95,7.87,7.95,98324
05-Oct-23,7.95,7.95,7.86,7.95,5530576
04-Oct-23,7.95,7.95,7.81,7.95,82288
03-Oct-23,7.95,7.95,7.89,7.95,101780
02-Oct-23,7.95,7.95,7.60,7.95,441200
29-Sep-23,7.80,7.97,7.80,7.94,17150
28-Sep-23,7.90,7.99,7.80,7.80,11190752
27-Sep-23,7.89,7.90,7.88,7.90,16136502
26-Sep-23,7.85,7.90,7.82,7.90,114287
25-Sep-23,7.89,7.90,7.81,7.90,4721965
22-Sep-23,7.89,7.90,7.83,7.89,22989
21-Sep-23,7.90,7.90,7.85,7.89,17729
20-Sep-23,7.90,7.90,7.84,7.90,100050
19-Sep-23,7.90,7.90,7.84,7.90,83670
18-Sep-23,7.89,7.90,7.84,7.84,261268
15-Sep-23,7.90,7.90,7.80,7.90,257352
14-Sep-23,7.90,7.90,7.85,7.90,364217
13-Sep-23,7.90,7.90,7.83,7.90,14256
12-Sep-23,7.90,7.90,7.84,7.89,26871
11-Sep-23,7.90,7.90,7.80,7.90,141125
08-Sep-23,7.90,7.90,7.88,7.90,178250
06-Sep-23,7.90,7.90,7.83,7.89,3737871
05-Sep-23,7.84,7.90,7.81,7.90,5436375
04-Sep-23,7.83,7.90,7.80,7.90,374611
01-Sep-23,7.89,7.90,7.83,7.90,49894
31-Aug-23,7.70,7.90,7.60,7.90,190950
30-Aug-23,7.90,7.90,7.77,7.90,7020241
29-Aug-23,7.90,7.90,7.88,7.90,4741442
28-Aug-23,7.90,7.90,7.83,7.90,12444
25-Aug-23,7.88,7.90,7.80,7.90,112122
24-Aug-23,7.79,7.90,7.78,7.86,42350
23-Aug-23,7.71,7.85,7.58,7.70,30546
22-Aug-23,7.54,7.70,7.54,7.70,20123
21-Aug-23,7.65,7.90,7.54,7.62,3721796
18-Aug-23,7.50,7.65,7.24,7.54,79743
17-Aug-23,7.50,7.51,7.24,7.50,99041
16-Aug-23,7.24,7.53,7.24,7.50,47772
15-Aug-23,7.24,7.50,7.24,7.36,48225
14-Aug-23,7.39,7.45,7.26,7.36,17207
11-Aug-23,7.36,7.45,7.32,7.39,6470
10-Aug-23,7.35,7.39,7.32,7.35,39465
09-Aug-23,7.28,7.37,7.28,7.35,10418
08-Aug-23,7.25,7.38,7.25,7.28,36970
07-Aug-23,7.40,7.40,7.24,7.40,51811
04-Aug-23,7.26,7.40,7.14,7.40,226588
03-Aug-23,7.27,7.34,7.25,7.27,83374
02-Aug-23,7.26,7.32,7.25,7.27,6204
01-Aug-23,7.45,7.50,7.19,7.26,43495
31-Jul-23,7.29,7.45,7.22,7.36,15295
28-Jul-23,7.20,7.42,7.19,7.29,5004539
27-Jul-23,7.25,7.25,7.19,7.19,4965365
26-Jul-23,7.43,7.43,7.19,7.25,5087556
25-Jul-23,7.34,7.47,7.19,7.43,50311
24-Jul-23,7.45,7.50,7.34,7.47,5136265
21-Jul-23,7.35,7.95,7.35,7.46,33974
20-Jul-23,7.40,7.40,7.29,7.40,11991
19-Jul-23,7.38,7.40,7.15,7.40,96538
18-Jul-23,7.37,7.38,7.24,7.38,127795
17-Jul-23,7.40,7.40,7.27,7.38,7847
14-Jul-23,7.45,7.45,7.23,7.40,19533
13-Jul-23,7.39,7.45,7.15,7.45,2035007
12-Jul-23,7.32,7.40,7.14,7.38,8896
11-Jul-23,7.29,7.32,7.10,7.32,204043
10-Jul-23,7.30,7.33,7.11,7.29,142871
07-Jul-23,7.23,7.29,7.21,7.27,22269
06-Jul-23,7.11,7.31,7.09,7.22,11156
05-Jul-23,7.35,7.35,7.00,7.10,30649
04-Jul-23,7.30,7.30,7.10,7.21,47349
03-Jul-23,7.16,7.20,7.01,7.20,17164
30-Jun-23,7.08,7.20,7.00,7.00,29387602
29-Jun-23,7.80,7.80,7.00,7.08,1517153
28-Jun-23,6.99,7.10,6.71,7.09,177370
27-Jun-23,6.42,6.99,6.40,6.99,204708
26-Jun-23,6.61,6.61,6.43,6.60,205249
23-Jun-23,6.50,6.65,6.40,6.60,3435986
22-Jun-23,6.64,6.65,6.40,6.50,155677
21-Jun-23,6.48,6.65,6.40,6.52,210273
20-Jun-23,6.35,6.49,6.28,6.48,300811
19-Jun-23,6.20,6.35,6.00,6.35,240862
16-Jun-23,6.10,6.30,5.94,6.20,26019
15-Jun-23,5.94,6.10,5.77,6.10,184705
14-Jun-23,5.90,5.94,5.77,5.94,2013649
13-Jun-23,5.94,5.94,5.75,5.90,54059
12-Jun-23,5.98,5.98,5.69,5.93,94630
09-Jun-23,5.85,5.99,5.75,5.90,34172
07-Jun-23,5.83,6.00,5.80,5.85,82272
06-Jun-23,5.99,6.00,5.76,5.84,88860
05-Jun-23,6.00,6.00,5.81,5.98,4904
02-Jun-23,5.99,5.99,5.85,5.99,41996
01-Jun-23,5.94,5.99,5.66,5.99,16473
31-May-23,5.98,5.98,5.45,5.98,292942
30-May-23,6.00,6.00,5.94,5.98,32505