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
13/06/2025	-1,58%	-1,82	113,54	113,89	112,77	114,69	75K	30
12/06/2025	0,13%	0,15	115,36	116,49	114,60	116,49	1M	37
11/06/2025	1,28%	1,46	115,21	115,00	114,79	116,17	1M	78
10/06/2025	-0,25%	-0,28	113,75	113,00	113,00	114,38	727K	24
09/06/2025	-0,37%	-0,42	114,03	112,16	112,16	115,02	717K	22
06/06/2025	3,37%	3,73	114,45	114,00	113,67	115,52	424K	33
05/06/2025	-1,63%	-1,84	110,72	112,30	110,72	113,32	371K	23

04/06/2025	-0,20%	-0,22	112,56	114,18	112,42	114,18	30K	111
03/06/2025	-0,18%	-0,20	112,78	112,91	112,64	114,02	690K	47
02/06/2025	-1,53%	-1,75	112,98	114,73	112,34	114,73	145K	41
30/05/2025	1,08%	1,23	114,73	112,84	112,84	115,04	398K	38
29/05/2025	-1,36%	-1,57	113,50	112,13	111,97	113,70	668K	74
28/05/2025	-1,37%	-1,60	115,07	117,00	115,07	117,00	68K	24
27/05/2025	1,45%	1,67	116,67	115,03	114,03	116,67	249K	32
26/05/2025	3,20%	3,57	115,00	116,58	111,70	116,58	654K	124
23/05/2025	-1,19%	-1,34	111,43	110,51	110,51	113,66	608K	32
22/05/2025	-1,69%	-1,94	112,77	111,44	111,37	113,61	280K	646
21/05/2025	0,41%	0,47	114,71	114,99	111,71	114,99	120K	57
20/05/2025	-2,87%	-3,37	114,24	117,60	114,18	117,60	69K	154
19/05/2025	0,01%	0,01	117,61	116,97	113,11	117,61	28K	24
16/05/2025	1,38%	1,60	117,60	116,69	116,56	117,60	46K	28
15/05/2025	-0,48%	-0,56	116,00	116,57	114,40	117,39	197K	46
14/05/2025	4,76%	5,30	116,56	112,91	112,91	116,56	123K	58
13/05/2025	-0,46%	-0,51	111,26	111,33	111,26	113,26	152K	38
12/05/2025	5,48%	5,81	111,77	111,89	111,18	113,42	438K	82
09/05/2025	-1,60%	-1,72	105,96	104,24	104,24	107,94	60K	129
08/05/2025	3,69%	3,83	107,68	106,00	105,96	108,47	51K	33
07/05/2025	-1,08%	-1,13	103,85	105,18	103,85	106,40	71K	37
06/05/2025	0,90%	0,94	104,98	105,09	104,60	105,80	436K	49
05/05/2025	-1,80%	-1,91	104,04	105,94	104,04	107,07	902K	572
02/05/2025	3,86%	3,94	105,95	102,01	102,01	107,14	18M	155
30/04/2025	-0,85%	-0,87	102,01	101,15	101,02	103,14	28K	24
29/04/2025	-0,70%	-0,73	102,88	102,43	101,82	103,52	52K	24
28/04/2025	-1,14%	-1,19	103,61	103,09	102,50	104,15	240K	35
25/04/2025	1,84%	1,89	104,80	103,38	102,61	104,80	484K	113
24/04/2025	2,51%	2,52	102,91	100,00	98,94	103,31	315K	154
23/04/2025	1,61%	1,59	100,39	103,09	100,39	103,79	346K	52
22/04/2025	0,76%	0,75	98,80	96,14	96,14	99,36	205K	46
17/04/2025	0,72%	0,70	98,05	98,41	98,05	99,72	417K	113
16/04/2025	-0,74%	-0,73	97,35	99,25	96,22	99,42	41K	68
15/04/2025	-0,27%	-0,27	98,08	98,77	98,08	101,32	316K	103
14/04/2025	1,87%	1,81	98,35	98,95	97,00	100,00	514K	101
11/04/2025	1,96%	1,86	96,54	94,89	94,22	97,24	959K	239
10/04/2025	-5,92%	-5,96	94,68	98,51	94,03	98,51	2M	66
09/04/2025	9,89%	9,06	100,64	89,75	89,75	101,29	770K	86
08/04/2025	-0,27%	-0,25	91,58	94,98	90,48	95,91	435K	205
07/04/2025	0,76%	0,69	91,83	88,39	86,58	94,51	3M	226
04/04/2025	-4,08%	-3,88	91,14	94,96	89,67	94,96	534K	143
03/04/2025	-9,42%	-9,88	95,02	103,07	95,02	103,07	1M	214
02/04/2025	0,10%	0,11	104,90	104,79	102,69	107,40	231K	1.689
01/04/2025	-2,07%	-2,21	104,79	104,09	101,60	104,79	5M	271
31/03/2025	2,86%	2,98	107,00	103,07	101,60	107,00	78K	64
28/03/2025	-5,95%	-6,58	104,02	110,08	103,10	110,08	98K	506
27/03/2025	1,59%	1,73	110,60	110,04	106,64	110,60	110K	98
26/03/2025	-2,60%	-2,91	108,87	112,60	108,87	112,63	238K	160
25/03/2025	0,58%	0,64	111,78	111,76	109,97	111,93	182K	128
24/03/2025	3,86%	4,13	111,14	108,00	108,00	111,88	277K	193
21/03/2025	1,24%	1,31	107,01	106,09	105,35	108,00	567K	403
20/03/2025	0,93%	0,97	105,70	104,25	104,25	107,72	307K	484
19/03/2025	-2,47%	-2,65	104,73	106,49	103,81	106,49	86K	140
18/03/2025	-0,02%	-0,02	107,38	103,89	103,17	107,38	64K	174
17/03/2025	4,17%	4,30	107,40	103,09	102,68	107,40	101K	351
14/03/2025	2,58%	2,59	103,10	100,51	100,51	103,95	1M	1.658
13/03/2025	-2,70%	-2,79	100,51	103,45	100,51	104,86	167K	540
12/03/2025	0,69%	0,71	103,30	102,61	102,60	105,74	775K	2.225
11/03/2025	-0,99%	-1,03	102,59	103,63	102,24	104,71	536K	1.453
10/03/2025	-4,49%	-4,87	103,62	106,26	101,99	106,26	344K	603
07/03/2025	1,38%	1,48	108,49	109,17	105,48	110,08	218K	290
06/03/2025	-9,95%	-11,83	107,01	114,99	107,01	114,99	1M	3.858
05/03/2025	-1,12%	-1,35	118,84	116,49	112,17	118,84	5M	153
28/02/2025	1,59%	1,88	120,19	119,07	118,09	122,00	46K	65
27/02/2025	-2,91%	-3,54	118,31	120,48	117,80	121,64	1M	805
26/02/2025	3,14%	3,71	121,85	118,14	116,81	123,00	558K	861
25/02/2025	-1,66%	-1,99	118,14	121,89	116,57	121,99	215K	139
24/02/2025	0,27%	0,32	120,13	119,82	117,42	121,78	311K	506
21/02/2025	-2,09%	-2,56	119,81	123,05	119,32	123,34	570K	633
20/02/2025	-4,11%	-5,24	122,37	127,61	120,19	127,61	1M	1.084
19/02/2025	0,80%	1,01	127,61	127,75	126,10	128,24	392K	164
18/02/2025	1,44%	1,80	126,60	124,80	124,80	127,40	1M	624
17/02/2025	-0,49%	-0,61	124,80	126,66	124,80	127,00	1M	231
14/02/2025	0,33%	0,41	125,41	123,71	123,64	126,77	1M	458
13/02/2025	0,81%	1,00	125,00	125,25	123,43	126,00	80K	121
12/02/2025	-0,54%	-0,67	124,00	124,67	123,00	125,14	113K	160
11/02/2025	-1,06%	-1,33	124,67	125,47	124,00	125,47	98K	166
10/02/2025	-0,54%	-0,69	126,00	127,40	124,49	128,17	1M	115
07/02/2025	-0,64%	-0,81	126,69	127,12	125,70	127,52	927K	380
06/02/2025	2,46%	3,06	127,50	125,93	125,40	127,50	510K	673
05/02/2025	1,17%	1,44	124,44	123,05	122,79	125,26	329K	534
04/02/2025	-1,54%	-1,93	123,00	124,95	121,68	124,95	587K	1.224
03/02/2025	1,56%	1,92	124,93	123,01	122,00	124,93	37M	1.273
31/01/2025	-3,31%	-4,21	123,01	128,50	123,01	128,50	577K	1.468
30/01/2025	3,04%	3,75	127,22	127,00	125,59	127,63	801K	387
29/01/2025	0,31%	0,38	123,47	123,86	123,47	127,00	185K	740
28/01/2025	-0,25%	-0,31	123,09	124,60	123,09	125,28	190K	77
27/01/2025	-1,59%	-2,00	123,40	124,00	123,35	125,52	631K	855
24/01/2025	0,08%	0,10	125,40	125,00	123,50	125,73	1M	104
23/01/2025	0,62%	0,77	125,30	126,32	125,19	127,00	9M	718
22/01/2025	-3,08%	-3,96	124,53	127,00	124,53	127,10	282K	499
21/01/2025	2,66%	3,33	128,49	126,00	123,00	128,49	244K	658
20/01/2025	-0,78%	-0,99	125,16	128,63	124,00	130,40	1M	177
17/01/2025	1,03%	1,28	126,15	124,90	124,26	127,19	255K	333
16/01/2025	1,94%	2,38	124,87	122,94	121,70	124,87	455K	212
15/01/2025	6,12%	7,06	122,49	116,60	116,60	123,15	830K	317
14/01/2025	1,03%	1,18	115,43	113,09	113,09	115,81	919K	565
13/01/2025	0,13%	0,15	114,25	113,61	113,00	115,00	172K	136
10/01/2025	-2,97%	-3,49	114,10	118,77	113,58	118,77	390K	267
09/01/2025	-0,69%	-0,82	117,59	118,41	116,05	118,97	1M	89
08/01/2025	0,18%	0,21	118,41	118,77	115,15	118,77	62K	101
07/01/2025	-0,97%	-1,16	118,20	118,56	115,15	119,42	402K	1.514
06/01/2025	1,27%	1,50	119,36	118,24	118,24	120,60	196K	157
03/01/2025	-0,18%	-0,21	117,86	118,55	117,00	119,55	319K	719
02/01/2025	-0,11%	-0,13	118,07	120,43	117,19	121,10	442K	700
30/12/2024	-0,91%	-1,08	118,20	120,46	116,69	120,46	65K	96
27/12/2024	-0,29%	-0,35	119,28	119,89	118,00	120,00	167K	488
26/12/2024	1,26%	1,49	119,63	118,00	118,00	119,89	200K	178
23/12/2024	1,53%	1,78	118,14	116,00	115,40	118,14	228K	304
20/12/2024	0,00%	0,00	116,36	112,20	111,54	116,36	199K	260
19/12/2024	0,95%	1,09	116,36	120,43	113,16	120,43	284K	1.843
18/12/2024	-3,94%	-4,73	115,27	118,65	114,86	119,51	518K	261
17/12/2024	0,02%	0,02	120,00	119,98	116,26	120,35	261K	586
16/12/2024	-0,83%	-1,01	119,98	121,90	117,00	121,90	501K	225
13/12/2024	-1,68%	-2,07	120,99	116,93	116,93	120,99	120K	131
12/12/2024	0,70%	0,86	123,06	121,50	116,50	123,06	855K	166
11/12/2024	3,54%	4,18	122,20	117,76	117,53	122,20	78K	348
10/12/2024	-5,52%	-6,89	118,02	121,88	118,00	121,88	430K	251
09/12/2024	3,00%	3,64	124,91	121,28	119,98	124,91	401K	214
06/12/2024	1,47%	1,76	121,27	119,99	119,47	121,68	459K	154
05/12/2024	-0,92%	-1,11	119,51	121,83	119,21	121,83	486K	474
04/12/2024	-1,07%	-1,30	120,62	121,92	120,14	122,16	213K	273
03/12/2024	-0,56%	-0,69	121,92	122,57	121,38	123,49	510K	97
02/12/2024	2,06%	2,47	122,61	122,67	121,45	123,48	2M	2.545
29/11/2024	1,38%	1,64	120,14	123,50	118,12	131,00	2M	1.593
28/11/2024	-1,25%	-1,50	118,50	118,90	118,21	125,05	769K	145
27/11/2024	-	-	120,00	117,74	117,48	120,00	736K	455

Date,Open,High,Low,Close,Volume
13-Jun-25,113.89,114.69,112.77,113.54,75329
12-Jun-25,116.49,116.49,114.60,115.36,1278387
11-Jun-25,115.00,116.17,114.79,115.21,1424396
10-Jun-25,113.00,114.38,113.00,113.75,727214
09-Jun-25,112.16,115.02,112.16,114.03,717203
06-Jun-25,114.00,115.52,113.67,114.45,423593
05-Jun-25,112.30,113.32,110.72,110.72,370937
04-Jun-25,114.18,114.18,112.42,112.56,30485
03-Jun-25,112.91,114.02,112.64,112.78,690177
02-Jun-25,114.73,114.73,112.34,112.98,145328
30-May-25,112.84,115.04,112.84,114.73,398017
29-May-25,112.13,113.70,111.97,113.50,668104
28-May-25,117.00,117.00,115.07,115.07,67796
27-May-25,115.03,116.67,114.03,116.67,248813
26-May-25,116.58,116.58,111.70,115.00,653905
23-May-25,110.51,113.66,110.51,111.43,607913
22-May-25,111.44,113.61,111.37,112.77,279711
21-May-25,114.99,114.99,111.71,114.71,120100
20-May-25,117.60,117.60,114.18,114.24,69231
19-May-25,116.97,117.61,113.11,117.61,28354
16-May-25,116.69,117.60,116.56,117.60,46265
15-May-25,116.57,117.39,114.40,116.00,197364
14-May-25,112.91,116.56,112.91,116.56,122511
13-May-25,111.33,113.26,111.26,111.26,152014
12-May-25,111.89,113.42,111.18,111.77,437646
09-May-25,104.24,107.94,104.24,105.96,60153
08-May-25,106.00,108.47,105.96,107.68,50567
07-May-25,105.18,106.40,103.85,103.85,71490
06-May-25,105.09,105.80,104.60,104.98,435656
05-May-25,105.94,107.07,104.04,104.04,902208
02-May-25,102.01,107.14,102.01,105.95,17892902
30-Apr-25,101.15,103.14,101.02,102.01,28363
29-Apr-25,102.43,103.52,101.82,102.88,51556
28-Apr-25,103.09,104.15,102.50,103.61,240061
25-Apr-25,103.38,104.80,102.61,104.80,483632
24-Apr-25,100.00,103.31,98.94,102.91,314596
23-Apr-25,103.09,103.79,100.39,100.39,346478
22-Apr-25,96.14,99.36,96.14,98.80,205148
17-Apr-25,98.41,99.72,98.05,98.05,416683
16-Apr-25,99.25,99.42,96.22,97.35,40609
15-Apr-25,98.77,101.32,98.08,98.08,316160
14-Apr-25,98.95,100.00,97.00,98.35,514085
11-Apr-25,94.89,97.24,94.22,96.54,959442
10-Apr-25,98.51,98.51,94.03,94.68,2303732
09-Apr-25,89.75,101.29,89.75,100.64,770148
08-Apr-25,94.98,95.91,90.48,91.58,435116
07-Apr-25,88.39,94.51,86.58,91.83,2747802
04-Apr-25,94.96,94.96,89.67,91.14,533744
03-Apr-25,103.07,103.07,95.02,95.02,1371890
02-Apr-25,104.79,107.40,102.69,104.90,231294
01-Apr-25,104.09,104.79,101.60,104.79,5346887
31-Mar-25,103.07,107.00,101.60,107.00,78108
28-Mar-25,110.08,110.08,103.10,104.02,98250
27-Mar-25,110.04,110.60,106.64,110.60,109667
26-Mar-25,112.60,112.63,108.87,108.87,238108
25-Mar-25,111.76,111.93,109.97,111.78,182158
24-Mar-25,108.00,111.88,108.00,111.14,277034
21-Mar-25,106.09,108.00,105.35,107.01,567420
20-Mar-25,104.25,107.72,104.25,105.70,307009
19-Mar-25,106.49,106.49,103.81,104.73,85556
18-Mar-25,103.89,107.38,103.17,107.38,64288
17-Mar-25,103.09,107.40,102.68,107.40,100789
14-Mar-25,100.51,103.95,100.51,103.10,1456961
13-Mar-25,103.45,104.86,100.51,100.51,166936
12-Mar-25,102.61,105.74,102.60,103.30,774817
11-Mar-25,103.63,104.71,102.24,102.59,536278
10-Mar-25,106.26,106.26,101.99,103.62,343719
07-Mar-25,109.17,110.08,105.48,108.49,217786
06-Mar-25,114.99,114.99,107.01,107.01,1088240
05-Mar-25,116.49,118.84,112.17,118.84,5194818
28-Feb-25,119.07,122.00,118.09,120.19,46281
27-Feb-25,120.48,121.64,117.80,118.31,1003732
26-Feb-25,118.14,123.00,116.81,121.85,558083
25-Feb-25,121.89,121.99,116.57,118.14,215083
24-Feb-25,119.82,121.78,117.42,120.13,310892
21-Feb-25,123.05,123.34,119.32,119.81,570145
20-Feb-25,127.61,127.61,120.19,122.37,1021520
19-Feb-25,127.75,128.24,126.10,127.61,392294
18-Feb-25,124.80,127.40,124.80,126.60,1350713
17-Feb-25,126.66,127.00,124.80,124.80,1210269
14-Feb-25,123.71,126.77,123.64,125.41,1025236
13-Feb-25,125.25,126.00,123.43,125.00,80442
12-Feb-25,124.67,125.14,123.00,124.00,113462
11-Feb-25,125.47,125.47,124.00,124.67,97948
10-Feb-25,127.40,128.17,124.49,126.00,1162794
07-Feb-25,127.12,127.52,125.70,126.69,926616
06-Feb-25,125.93,127.50,125.40,127.50,510214
05-Feb-25,123.05,125.26,122.79,124.44,328893
04-Feb-25,124.95,124.95,121.68,123.00,586504
03-Feb-25,123.01,124.93,122.00,124.93,37497109
31-Jan-25,128.50,128.50,123.01,123.01,576941
30-Jan-25,127.00,127.63,125.59,127.22,800774
29-Jan-25,123.86,127.00,123.47,123.47,184609
28-Jan-25,124.60,125.28,123.09,123.09,190059
27-Jan-25,124.00,125.52,123.35,123.40,631476
24-Jan-25,125.00,125.73,123.50,125.40,1209187
23-Jan-25,126.32,127.00,125.19,125.30,9490091
22-Jan-25,127.00,127.10,124.53,124.53,282131
21-Jan-25,126.00,128.49,123.00,128.49,243753
20-Jan-25,128.63,130.40,124.00,125.16,1183427
17-Jan-25,124.90,127.19,124.26,126.15,254678
16-Jan-25,122.94,124.87,121.70,124.87,454538
15-Jan-25,116.60,123.15,116.60,122.49,829689
14-Jan-25,113.09,115.81,113.09,115.43,919308
13-Jan-25,113.61,115.00,113.00,114.25,171785
10-Jan-25,118.77,118.77,113.58,114.10,389839
09-Jan-25,118.41,118.97,116.05,117.59,1444111
08-Jan-25,118.77,118.77,115.15,118.41,61621
07-Jan-25,118.56,119.42,115.15,118.20,402068
06-Jan-25,118.24,120.60,118.24,119.36,196016
03-Jan-25,118.55,119.55,117.00,117.86,319202
02-Jan-25,120.43,121.10,117.19,118.07,442207
30-Dec-24,120.46,120.46,116.69,118.20,65067
27-Dec-24,119.89,120.00,118.00,119.28,166910
26-Dec-24,118.00,119.89,118.00,119.63,199996
23-Dec-24,116.00,118.14,115.40,118.14,228452
20-Dec-24,112.20,116.36,111.54,116.36,199496
19-Dec-24,120.43,120.43,113.16,116.36,284187
18-Dec-24,118.65,119.51,114.86,115.27,518169
17-Dec-24,119.98,120.35,116.26,120.00,261371
16-Dec-24,121.90,121.90,117.00,119.98,500656
13-Dec-24,116.93,120.99,116.93,120.99,119950
12-Dec-24,121.50,123.06,116.50,123.06,855154
11-Dec-24,117.76,122.20,117.53,122.20,77988
10-Dec-24,121.88,121.88,118.00,118.02,430159
09-Dec-24,121.28,124.91,119.98,124.91,400510
06-Dec-24,119.99,121.68,119.47,121.27,458650
05-Dec-24,121.83,121.83,119.21,119.51,486324
04-Dec-24,121.92,122.16,120.14,120.62,212610
03-Dec-24,122.57,123.49,121.38,121.92,509527
02-Dec-24,122.67,123.48,121.45,122.61,2456893
29-Nov-24,123.50,131.00,118.12,120.14,1702195
28-Nov-24,118.90,125.05,118.21,118.50,768808
27-Nov-24,117.74,120.00,117.48,120.00,736407

*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