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
14-Jul-25,8.31,8.31,8.21,8.24,1467
11-Jul-25,8.30,8.32,8.21,8.22,11352
10-Jul-25,8.21,8.30,8.15,8.30,70929
09-Jul-25,8.23,8.23,8.18,8.22,3981
08-Jul-25,8.19,8.23,8.19,8.23,3985
07-Jul-25,8.23,8.23,8.16,8.23,2778
04-Jul-25,8.22,8.22,8.20,8.22,9852780
03-Jul-25,8.18,8.22,8.18,8.22,44700
02-Jul-25,8.19,8.23,7.76,8.23,34565
01-Jul-25,8.19,8.23,8.19,8.23,4410
27-Jun-25,8.24,8.24,8.19,8.22,2848327
26-Jun-25,8.15,8.24,8.15,8.24,119353
25-Jun-25,8.21,8.24,8.16,8.23,10023823
24-Jun-25,8.15,8.22,8.14,8.21,39205
23-Jun-25,8.12,8.20,8.12,8.20,4922717
20-Jun-25,8.20,8.20,8.11,8.20,23696459
18-Jun-25,8.13,8.20,8.11,8.20,143913
17-Jun-25,8.20,8.20,8.12,8.20,645
16-Jun-25,8.16,8.20,8.10,8.20,36050
13-Jun-25,8.16,8.20,8.10,8.10,3754
12-Jun-25,8.22,8.22,8.15,8.19,3530
11-Jun-25,8.22,8.22,8.17,8.19,623
10-Jun-25,8.21,8.21,8.13,8.21,65016
09-Jun-25,8.11,8.20,8.10,8.20,150890
06-Jun-25,8.18,8.18,8.10,8.18,94184
05-Jun-25,8.12,8.18,8.12,8.18,22454
04-Jun-25,8.18,8.18,8.10,8.17,73732
03-Jun-25,8.16,8.17,8.10,8.17,11885204
02-Jun-25,8.11,8.16,8.10,8.16,11553
30-May-25,8.17,8.17,8.11,8.16,7035
29-May-25,8.15,8.16,8.10,8.16,15915
28-May-25,8.14,8.15,8.02,8.15,347542
27-May-25,8.07,8.14,8.00,8.14,223196
26-May-25,8.13,8.13,8.03,8.11,164506
23-May-25,8.13,8.13,8.03,8.12,16975
22-May-25,8.07,8.13,8.07,8.12,4438
21-May-25,8.12,8.12,8.02,8.12,111622
20-May-25,8.04,8.11,8.04,8.11,9501
19-May-25,8.11,8.11,8.05,8.10,6525
16-May-25,8.11,8.11,8.00,8.10,60228
15-May-25,8.05,8.11,8.04,8.11,58961
14-May-25,8.10,8.11,8.04,8.11,10026651
13-May-25,8.03,8.10,8.03,8.10,21633
12-May-25,8.09,8.10,8.02,8.09,10020902
09-May-25,8.08,8.08,8.00,8.08,2859
08-May-25,7.99,8.00,7.94,8.00,61307
07-May-25,8.00,8.01,7.93,8.00,323984
06-May-25,7.91,8.00,7.91,8.00,13337
05-May-25,7.98,7.98,7.92,7.96,7542043
02-May-25,7.99,8.00,7.77,7.98,30548
30-Apr-25,7.98,8.00,7.82,8.00,32262
29-Apr-25,7.90,7.90,7.63,7.90,36865112
28-Apr-25,7.90,7.90,7.30,7.78,16008097
25-Apr-25,7.82,7.89,7.75,7.89,14552
24-Apr-25,7.82,7.89,7.78,7.82,8138
23-Apr-25,7.83,7.83,7.73,7.82,57725
22-Apr-25,7.83,7.83,7.70,7.83,27798
17-Apr-25,7.83,7.83,7.75,7.83,2501160
16-Apr-25,7.80,7.80,7.69,7.80,26602
15-Apr-25,7.67,7.80,7.66,7.80,4826965
14-Apr-25,7.65,7.78,7.65,7.78,4873
11-Apr-25,7.67,7.77,7.65,7.74,23379
10-Apr-25,7.78,7.78,7.65,7.74,25292
09-Apr-25,7.80,7.80,7.66,7.66,32044
08-Apr-25,7.75,7.75,7.66,7.72,38088
07-Apr-25,7.76,7.76,7.66,7.75,35560
04-Apr-25,7.80,7.80,7.66,7.76,3804
03-Apr-25,7.74,7.74,7.65,7.74,29527
02-Apr-25,7.69,7.80,7.56,7.74,46746
01-Apr-25,7.80,7.80,7.53,7.80,7952
31-Mar-25,7.83,7.87,7.77,7.80,9413
28-Mar-25,7.76,7.84,7.67,7.75,3232
27-Mar-25,7.71,7.71,7.64,7.67,6034
26-Mar-25,7.50,7.81,7.50,7.70,2335214
25-Mar-25,7.70,7.76,7.51,7.73,25785
24-Mar-25,7.84,7.86,7.63,7.76,11456
21-Mar-25,7.76,7.78,7.51,7.76,68608
20-Mar-25,7.87,7.87,7.71,7.75,34544
19-Mar-25,7.88,7.88,7.51,7.87,36569
18-Mar-25,7.68,7.87,7.54,7.87,4235
17-Mar-25,7.65,7.80,7.51,7.80,11636
14-Mar-25,7.69,7.87,7.69,7.77,1261
13-Mar-25,7.70,7.73,7.52,7.69,5049269
12-Mar-25,7.70,7.70,7.46,7.70,17994
11-Mar-25,7.59,7.80,7.59,7.70,5901
10-Mar-25,7.71,7.71,7.46,7.71,59205
07-Mar-25,7.53,7.71,7.51,7.71,65848
06-Mar-25,7.77,7.85,7.31,7.63,19223
05-Mar-25,7.52,7.69,7.52,7.69,935
28-Feb-25,7.65,7.65,7.56,7.64,2296
27-Feb-25,7.53,7.66,7.53,7.60,20938
26-Feb-25,7.65,7.66,7.55,7.58,6340
25-Feb-25,7.65,7.65,7.54,7.65,14511587
24-Feb-25,7.50,7.65,7.50,7.65,1832199
21-Feb-25,7.45,7.65,7.33,7.65,11319
20-Feb-25,7.23,7.49,7.21,7.45,28287
19-Feb-25,7.23,7.48,7.21,7.35,18526
18-Feb-25,7.10,7.35,7.10,7.35,4551
17-Feb-25,7.14,7.38,7.08,7.15,6750
14-Feb-25,7.21,7.56,6.97,7.15,88453
13-Feb-25,7.10,7.77,7.06,7.13,27254
12-Feb-25,7.09,7.19,7.01,7.10,10026539
11-Feb-25,7.15,7.20,7.07,7.20,30338
10-Feb-25,7.13,7.18,7.05,7.07,3221
07-Feb-25,7.15,7.15,7.00,7.05,16926
06-Feb-25,6.94,7.18,6.94,7.16,16960
05-Feb-25,6.90,7.00,6.89,7.00,19064
04-Feb-25,6.90,7.09,6.90,6.96,1138
03-Feb-25,7.03,7.03,6.90,6.90,71497
31-Jan-25,7.02,7.05,6.93,7.03,47966
30-Jan-25,6.96,6.98,6.91,6.95,5764
29-Jan-25,6.97,6.99,6.82,6.96,84948
28-Jan-25,7.10,7.19,6.72,6.90,336359
27-Jan-25,6.98,7.02,6.98,7.02,66032
24-Jan-25,7.01,7.06,6.98,7.01,53065
23-Jan-25,7.14,7.14,7.01,7.01,2421961
22-Jan-25,7.04,7.14,7.01,7.14,102338
21-Jan-25,7.07,7.22,7.01,7.10,109522
20-Jan-25,7.09,7.25,7.06,7.14,9646
17-Jan-25,7.03,7.12,7.01,7.01,38294
16-Jan-25,7.20,7.31,7.00,7.06,370044
15-Jan-25,7.20,7.28,7.20,7.24,20542
14-Jan-25,7.38,7.39,7.17,7.20,11276531
13-Jan-25,7.55,7.55,7.29,7.39,4589068
10-Jan-25,7.63,7.63,7.49,7.50,14591612
09-Jan-25,7.60,7.62,7.50,7.57,3726676
08-Jan-25,7.60,7.61,7.51,7.60,8271
07-Jan-25,7.52,7.63,7.52,7.60,17350
06-Jan-25,7.60,7.60,7.38,7.60,104057
03-Jan-25,7.60,7.60,7.48,7.60,26518
02-Jan-25,7.57,7.60,7.19,7.56,29813
30-Dec-24,7.30,7.58,7.21,7.58,504218
27-Dec-24,7.12,7.30,7.07,7.30,79483
26-Dec-24,7.01,7.14,7.01,7.13,13574123