Cotação atual, histórico e gráfico do papel: GSGI34

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 GSGI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	0,78%	0,56	72,38	72,22	71,75	72,80	123K	67
22/04/2024	2,91%	2,03	71,82	70,56	70,56	71,82	352K	160
19/04/2024	-1,29%	-0,91	69,79	71,26	69,79	71,26	101K	17
18/04/2024	0,04%	0,03	70,70	71,02	70,67	71,47	195K	132
17/04/2024	1,49%	1,04	70,67	70,21	70,21	70,91	251K	175
16/04/2024	0,88%	0,61	69,63	70,00	69,56	70,98	51K	129
15/04/2024	3,82%	2,54	69,02	69,79	69,02	70,70	151K	403
12/04/2024	-1,90%	-1,29	66,48	67,91	66,42	67,91	26K	110
11/04/2024	-0,21%	-0,14	67,77	66,55	66,55	67,85	17K	164
10/04/2024	-0,82%	-0,56	67,91	67,58	67,50	68,46	11K	98
09/04/2024	-0,51%	-0,35	68,47	68,58	68,12	68,76	32K	259

08/04/2024	0,03%	0,02	68,82	69,21	68,39	69,34	14K	131
05/04/2024	0,45%	0,31	68,80	68,88	67,65	69,19	714K	149
04/04/2024	-1,67%	-1,16	68,49	70,28	68,49	70,28	34K	71
03/04/2024	0,91%	0,63	69,65	70,14	69,49	70,63	29K	105
02/04/2024	-0,80%	-0,56	69,02	69,72	69,02	69,72	172K	16
01/04/2024	-0,57%	-0,40	69,58	69,96	69,38	70,35	1M	1.622
28/03/2024	1,55%	1,07	69,98	69,15	69,00	69,98	43K	26
27/03/2024	1,65%	1,12	68,91	67,69	67,69	68,92	5K	9
26/03/2024	1,00%	0,67	67,79	67,97	67,60	67,97	13K	9
25/03/2024	-1,19%	-0,81	67,12	67,27	67,12	67,83	88K	13
22/03/2024	-0,69%	-0,47	67,93	68,40	67,80	68,40	173K	14
21/03/2024	3,97%	2,61	68,40	65,79	65,79	68,55	221K	25
20/03/2024	0,95%	0,62	65,79	64,98	64,86	65,79	2K	6
19/03/2024	1,54%	0,99	65,17	64,38	64,38	65,17	898K	27
18/03/2024	-0,50%	-0,32	64,18	64,00	64,00	64,61	4M	124
15/03/2024	0,26%	0,17	64,50	64,61	64,50	64,80	581	3
14/03/2024	-0,57%	-0,37	64,33	64,17	64,17	64,87	1M	42
13/03/2024	0,84%	0,54	64,70	64,92	64,70	65,51	207K	13
12/03/2024	0,12%	0,08	64,16	64,06	64,06	64,36	14K	4
11/03/2024	-0,65%	-0,42	64,08	63,90	63,73	64,08	191	3
08/03/2024	0,86%	0,55	64,50	64,86	64,50	64,95	10K	9
07/03/2024	-0,39%	-0,25	63,95	64,27	63,95	64,56	5K	7
06/03/2024	-1,05%	-0,68	64,20	65,04	64,11	65,04	3K	8
05/03/2024	0,09%	0,06	64,88	64,92	64,88	65,00	14K	5
04/03/2024	0,86%	0,55	64,82	64,02	63,63	65,19	14K	15
01/03/2024	0,22%	0,14	64,27	64,44	63,85	64,44	3M	71
29/02/2024	-1,00%	-0,65	64,13	64,89	64,05	64,89	9K	10
28/02/2024	0,93%	0,60	64,78	64,78	64,78	64,78	118K	1
27/02/2024	-1,28%	-0,83	64,18	65,79	64,18	65,79	221K	24
26/02/2024	-0,32%	-0,21	65,01	65,33	64,86	65,35	9K	13
23/02/2024	1,64%	1,05	65,22	64,62	64,62	65,90	10K	11
22/02/2024	2,02%	1,27	64,17	64,62	64,01	65,04	30K	95
20/02/2024	-1,93%	-1,24	62,90	62,79	62,61	63,30	3K	8
19/02/2024	0,12%	0,08	64,14	64,06	63,07	64,14	135K	9
16/02/2024	0,06%	0,04	64,06	64,62	63,29	64,62	13K	10
15/02/2024	2,46%	1,54	64,02	63,00	62,68	64,02	127K	80
14/02/2024	-1,95%	-1,24	62,48	62,76	62,48	62,76	141K	10
09/02/2024	-0,50%	-0,32	63,72	64,04	63,48	64,04	135K	11
08/02/2024	0,22%	0,14	64,04	64,15	63,81	64,15	20K	3
07/02/2024	0,65%	0,41	63,90	64,76	63,36	64,76	42K	7
06/02/2024	-0,45%	-0,29	63,49	64,08	63,36	64,08	47K	6
05/02/2024	-0,34%	-0,22	63,78	64,00	63,48	64,08	10K	8
02/02/2024	1,68%	1,06	64,00	63,38	63,38	64,01	118K	6
01/02/2024	-2,05%	-1,32	62,94	63,42	62,40	64,20	5K	13
31/01/2024	1,04%	0,66	64,26	64,01	64,01	64,74	6K	13
30/01/2024	2,48%	1,54	63,60	63,72	63,11	63,90	3M	53
29/01/2024	-0,08%	-0,05	62,06	61,97	61,50	62,11	1K	4
26/01/2024	-1,04%	-0,65	62,11	62,76	61,75	63,05	170K	26
25/01/2024	0,75%	0,47	62,76	62,29	62,16	63,00	137K	14
24/01/2024	-1,08%	-0,68	62,29	62,47	62,29	63,01	3M	9
23/01/2024	-1,92%	-1,23	62,97	63,28	62,62	63,28	2M	18
22/01/2024	2,15%	1,35	64,20	63,50	63,50	64,77	24K	15
19/01/2024	1,85%	1,14	62,85	61,68	61,68	62,86	11K	5
18/01/2024	-0,05%	-0,03	61,71	62,98	61,64	62,98	11K	6
17/01/2024	-0,63%	-0,39	61,74	61,99	61,74	61,99	4K	4
16/01/2024	0,53%	0,33	62,13	61,75	61,10	62,55	147K	20
15/01/2024	0,93%	0,57	61,80	60,77	60,00	61,80	114K	20
12/01/2024	-0,67%	-0,41	61,23	61,38	61,02	61,67	199K	12
11/01/2024	-0,74%	-0,46	61,64	62,25	61,26	62,25	6K	6
10/01/2024	-0,61%	-0,38	62,10	62,10	62,10	62,10	3K	3
09/01/2024	-0,64%	-0,40	62,48	62,88	62,48	62,89	8K	8
08/01/2024	0,48%	0,30	62,88	62,34	62,26	62,88	9K	6
05/01/2024	-0,38%	-0,24	62,58	62,46	62,04	63,21	19K	12
04/01/2024	0,02%	0,01	62,82	62,81	62,81	63,27	220K	9
03/01/2024	-0,77%	-0,49	62,81	63,72	62,04	63,72	57K	28
02/01/2024	1,95%	1,21	63,30	62,47	62,29	63,58	175K	12
28/12/2023	0,36%	0,22	62,09	62,40	62,09	62,74	388K	15
27/12/2023	0,60%	0,37	61,87	61,50	61,50	61,87	42K	4
26/12/2023	-0,32%	-0,20	61,50	61,08	61,08	61,50	9K	8
22/12/2023	0,00%	0,00	61,70	61,95	61,70	62,34	4K	8
21/12/2023	-0,18%	-0,11	61,70	61,63	61,50	61,74	542K	20
20/12/2023	-0,19%	-0,12	61,81	61,93	61,57	62,52	4K	5
19/12/2023	0,41%	0,25	61,93	61,67	61,67	61,93	32K	9
18/12/2023	-1,47%	-0,92	61,68	61,48	61,48	63,09	6K	10
15/12/2023	-0,45%	-0,28	62,60	64,14	62,52	64,14	441K	21
14/12/2023	6,20%	3,67	62,88	59,99	59,99	62,88	222K	22
13/12/2023	1,53%	0,89	59,21	58,32	58,20	59,32	105K	11
12/12/2023	0,93%	0,54	58,32	57,95	57,95	58,38	56K	7
11/12/2023	0,16%	0,09	57,78	57,94	57,69	58,09	55K	40
08/12/2023	3,15%	1,76	57,69	56,60	56,52	57,69	44K	141
07/12/2023	-0,60%	-0,34	55,93	55,37	55,37	56,16	221K	11
06/12/2023	0,41%	0,23	56,27	56,04	56,04	56,27	616	2
05/12/2023	-2,91%	-1,68	56,04	57,72	55,99	57,72	32K	112
04/12/2023	2,01%	1,14	57,72	56,57	56,57	57,72	134K	20
01/12/2023	1,00%	0,56	56,58	56,73	55,74	56,73	417K	17
30/11/2023	0,04%	0,02	56,02	56,21	55,90	56,34	23K	10
29/11/2023	3,02%	1,64	56,00	54,64	54,64	56,00	11K	24
28/11/2023	-1,47%	-0,81	54,36	53,15	53,15	54,99	452K	325
27/11/2023	1,04%	0,57	55,17	54,90	54,84	55,17	10K	6
24/11/2023	-1,10%	-0,61	54,60	55,50	54,60	55,50	5K	10
22/11/2023	1,08%	0,59	55,21	55,06	54,58	55,21	4K	6
21/11/2023	-0,84%	-0,46	54,62	54,90	54,51	54,90	2K	5
20/11/2023	-0,61%	-0,34	55,08	55,42	54,72	55,42	49K	816
17/11/2023	2,06%	1,12	55,42	55,33	55,20	55,47	2K	10
16/11/2023	-1,56%	-0,86	54,30	54,58	54,30	54,58	2K	8
14/11/2023	3,51%	1,87	55,16	53,78	53,78	55,38	283K	16
13/11/2023	0,17%	0,09	53,29	52,80	52,80	53,70	312K	521
10/11/2023	0,85%	0,45	53,20	52,75	52,73	53,30	7K	9
09/11/2023	-0,85%	-0,45	52,75	53,05	52,75	53,05	21K	3
08/11/2023	1,28%	0,67	53,20	53,00	52,80	53,20	403K	12
07/11/2023	-0,27%	-0,14	52,53	52,67	52,53	52,71	117K	5
06/11/2023	-1,27%	-0,68	52,67	53,36	52,67	53,75	55K	11
03/11/2023	5,00%	2,54	53,35	51,50	51,50	53,60	87K	24
01/11/2023	-0,27%	-0,14	50,81	50,95	50,80	50,95	203	3
31/10/2023	0,10%	0,05	50,95	50,90	50,79	51,05	18K	7
30/10/2023	5,06%	2,45	50,90	48,60	48,60	50,90	113K	12
27/10/2023	-2,22%	-1,10	48,45	49,02	48,35	49,02	22K	18
26/10/2023	-0,06%	-0,03	49,55	49,75	49,50	49,95	4K	16
25/10/2023	-0,68%	-0,34	49,58	49,75	49,50	49,75	6K	8
24/10/2023	-0,42%	-0,21	49,92	50,40	49,92	50,49	2K	9
23/10/2023	-0,73%	-0,37	50,13	50,01	49,95	50,49	25K	12
20/10/2023	0,22%	0,11	50,50	50,39	50,20	50,65	124K	7
19/10/2023	-1,16%	-0,59	50,39	51,30	50,39	51,30	7K	5
18/10/2023	-1,62%	-0,84	50,98	51,48	50,93	51,55	29K	12
17/10/2023	-2,06%	-1,09	51,82	52,70	51,33	52,95	29K	150
16/10/2023	2,70%	1,39	52,91	53,04	52,91	53,20	2K	5
13/10/2023	-2,28%	-1,20	51,52	52,84	51,52	52,84	29K	16
11/10/2023	-0,60%	-0,32	52,72	52,92	52,52	52,92	22K	29
10/10/2023	-0,38%	-0,20	53,04	53,34	53,04	53,55	2K	11
09/10/2023	-1,48%	-0,80	53,24	53,38	53,07	53,62	158K	7
06/10/2023	1,37%	0,73	54,04	53,98	53,81	54,04	1M	10
05/10/2023	0,17%	0,09	53,31	52,55	52,27	53,38	1M	404
04/10/2023	-	-	53,22	52,30	52,23	53,22	643K	113

Date,Open,High,Low,Close,Volume
23-Apr-24,72.22,72.80,71.75,72.38,123144
22-Apr-24,70.56,71.82,70.56,71.82,352159
19-Apr-24,71.26,71.26,69.79,69.79,101499
18-Apr-24,71.02,71.47,70.67,70.70,195252
17-Apr-24,70.21,70.91,70.21,70.67,251110
16-Apr-24,70.00,70.98,69.56,69.63,51153
15-Apr-24,69.79,70.70,69.02,69.02,151387
12-Apr-24,67.91,67.91,66.42,66.48,26118
11-Apr-24,66.55,67.85,66.55,67.77,17077
10-Apr-24,67.58,68.46,67.50,67.91,10811
09-Apr-24,68.58,68.76,68.12,68.47,32228
08-Apr-24,69.21,69.34,68.39,68.82,14332
05-Apr-24,68.88,69.19,67.65,68.80,713532
04-Apr-24,70.28,70.28,68.49,68.49,33727
03-Apr-24,70.14,70.63,69.49,69.65,28744
02-Apr-24,69.72,69.72,69.02,69.02,172217
01-Apr-24,69.96,70.35,69.38,69.58,1301916
28-Mar-24,69.15,69.98,69.00,69.98,43031
27-Mar-24,67.69,68.92,67.69,68.91,5412
26-Mar-24,67.97,67.97,67.60,67.79,12705
25-Mar-24,67.27,67.83,67.12,67.12,88167
22-Mar-24,68.40,68.40,67.80,67.93,173070
21-Mar-24,65.79,68.55,65.79,68.40,220758
20-Mar-24,64.98,65.79,64.86,65.79,2348
19-Mar-24,64.38,65.17,64.38,65.17,897520
18-Mar-24,64.00,64.61,64.00,64.18,4283103
15-Mar-24,64.61,64.80,64.50,64.50,581
14-Mar-24,64.17,64.87,64.17,64.33,1292587
13-Mar-24,64.92,65.51,64.70,64.70,207060
12-Mar-24,64.06,64.36,64.06,64.16,13601
11-Mar-24,63.90,64.08,63.73,64.08,191
08-Mar-24,64.86,64.95,64.50,64.50,9848
07-Mar-24,64.27,64.56,63.95,63.95,5397
06-Mar-24,65.04,65.04,64.11,64.20,3354
05-Mar-24,64.92,65.00,64.88,64.88,14165
04-Mar-24,64.02,65.19,63.63,64.82,13782
01-Mar-24,64.44,64.44,63.85,64.27,3210728
29-Feb-24,64.89,64.89,64.05,64.13,8635
28-Feb-24,64.78,64.78,64.78,64.78,117899
27-Feb-24,65.79,65.79,64.18,64.18,221192
26-Feb-24,65.33,65.35,64.86,65.01,8807
23-Feb-24,64.62,65.90,64.62,65.22,10164
22-Feb-24,64.62,65.04,64.01,64.17,30199
20-Feb-24,62.79,63.30,62.61,62.90,3335
19-Feb-24,64.06,64.14,63.07,64.14,135405
16-Feb-24,64.62,64.62,63.29,64.06,13405
15-Feb-24,63.00,64.02,62.68,64.02,126700
14-Feb-24,62.76,62.76,62.48,62.48,140633
09-Feb-24,64.04,64.04,63.48,63.72,135396
08-Feb-24,64.15,64.15,63.81,64.04,20494
07-Feb-24,64.76,64.76,63.36,63.90,42084
06-Feb-24,64.08,64.08,63.36,63.49,46773
05-Feb-24,64.00,64.08,63.48,63.78,9763
02-Feb-24,63.38,64.01,63.38,64.00,118151
01-Feb-24,63.42,64.20,62.40,62.94,4728
31-Jan-24,64.01,64.74,64.01,64.26,5685
30-Jan-24,63.72,63.90,63.11,63.60,2559193
29-Jan-24,61.97,62.11,61.50,62.06,1174
26-Jan-24,62.76,63.05,61.75,62.11,169789
25-Jan-24,62.29,63.00,62.16,62.76,137202
24-Jan-24,62.47,63.01,62.29,62.29,2769973
23-Jan-24,63.28,63.28,62.62,62.97,1532415
22-Jan-24,63.50,64.77,63.50,64.20,23861
19-Jan-24,61.68,62.86,61.68,62.85,10726
18-Jan-24,62.98,62.98,61.64,61.71,10740
17-Jan-24,61.99,61.99,61.74,61.74,4152
16-Jan-24,61.75,62.55,61.10,62.13,147227
15-Jan-24,60.77,61.80,60.00,61.80,114298
12-Jan-24,61.38,61.67,61.02,61.23,198831
11-Jan-24,62.25,62.25,61.26,61.64,6150
10-Jan-24,62.10,62.10,62.10,62.10,3167
09-Jan-24,62.88,62.89,62.48,62.48,8213
08-Jan-24,62.34,62.88,62.26,62.88,9289
05-Jan-24,62.46,63.21,62.04,62.58,18606
04-Jan-24,62.81,63.27,62.81,62.82,219911
03-Jan-24,63.72,63.72,62.04,62.81,57427
02-Jan-24,62.47,63.58,62.29,63.30,175237
28-Dec-23,62.40,62.74,62.09,62.09,387798
27-Dec-23,61.50,61.87,61.50,61.87,42327
26-Dec-23,61.08,61.50,61.08,61.50,8600
22-Dec-23,61.95,62.34,61.70,61.70,4399
21-Dec-23,61.63,61.74,61.50,61.70,542046
20-Dec-23,61.93,62.52,61.57,61.81,3895
19-Dec-23,61.67,61.93,61.67,61.93,31885
18-Dec-23,61.48,63.09,61.48,61.68,6359
15-Dec-23,64.14,64.14,62.52,62.60,441277
14-Dec-23,59.99,62.88,59.99,62.88,222102
13-Dec-23,58.32,59.32,58.20,59.21,104894
12-Dec-23,57.95,58.38,57.95,58.32,56286
11-Dec-23,57.94,58.09,57.69,57.78,55493
08-Dec-23,56.60,57.69,56.52,57.69,44272
07-Dec-23,55.37,56.16,55.37,55.93,220665
06-Dec-23,56.04,56.27,56.04,56.27,616
05-Dec-23,57.72,57.72,55.99,56.04,31515
04-Dec-23,56.57,57.72,56.57,57.72,134208
01-Dec-23,56.73,56.73,55.74,56.58,417071
30-Nov-23,56.21,56.34,55.90,56.02,23435
29-Nov-23,54.64,56.00,54.64,56.00,11131
28-Nov-23,53.15,54.99,53.15,54.36,452471
27-Nov-23,54.90,55.17,54.84,55.17,10212
24-Nov-23,55.50,55.50,54.60,54.60,5202
22-Nov-23,55.06,55.21,54.58,55.21,3633
21-Nov-23,54.90,54.90,54.51,54.62,1804
20-Nov-23,55.42,55.42,54.72,55.08,48687
17-Nov-23,55.33,55.47,55.20,55.42,1991
16-Nov-23,54.58,54.58,54.30,54.30,1907
14-Nov-23,53.78,55.38,53.78,55.16,282990
13-Nov-23,52.80,53.70,52.80,53.29,312473
10-Nov-23,52.75,53.30,52.73,53.20,6661
09-Nov-23,53.05,53.05,52.75,52.75,20554
08-Nov-23,53.00,53.20,52.80,53.20,402722
07-Nov-23,52.67,52.71,52.53,52.53,117248
06-Nov-23,53.36,53.75,52.67,52.67,54817
03-Nov-23,51.50,53.60,51.50,53.35,87316
01-Nov-23,50.95,50.95,50.80,50.81,203
31-Oct-23,50.90,51.05,50.79,50.95,17755
30-Oct-23,48.60,50.90,48.60,50.90,113433
27-Oct-23,49.02,49.02,48.35,48.45,22180
26-Oct-23,49.75,49.95,49.50,49.55,4438
25-Oct-23,49.75,49.75,49.50,49.58,6453
24-Oct-23,50.40,50.49,49.92,49.92,2462
23-Oct-23,50.01,50.49,49.95,50.13,24810
20-Oct-23,50.39,50.65,50.20,50.50,124383
19-Oct-23,51.30,51.30,50.39,50.39,6764
18-Oct-23,51.48,51.55,50.93,50.98,28566
17-Oct-23,52.70,52.95,51.33,51.82,28854
16-Oct-23,53.04,53.20,52.91,52.91,1802
13-Oct-23,52.84,52.84,51.52,51.52,28767
11-Oct-23,52.92,52.92,52.52,52.72,22363
10-Oct-23,53.34,53.55,53.04,53.04,2082
09-Oct-23,53.38,53.62,53.07,53.24,157812
06-Oct-23,53.98,54.04,53.81,54.04,1286460
05-Oct-23,52.55,53.38,52.27,53.31,1389818
04-Oct-23,52.30,53.22,52.23,53.22,642880

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GSGI34