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
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	0,09%	0,11	120,00	117,74	117,48	120,00	736K	455
26/11/2024	4,70%	5,38	119,89	115,64	114,66	119,89	76K	105
25/11/2024	-2,22%	-2,60	114,51	117,11	114,51	118,55	228K	854
22/11/2024	1,31%	1,51	117,11	116,76	115,43	117,24	271K	163
21/11/2024	3,21%	3,60	115,60	112,58	112,58	116,60	263K	126
19/11/2024	-0,74%	-0,84	112,00	112,84	110,88	113,04	59K	179
18/11/2024	-1,04%	-1,19	112,84	114,66	112,21	115,02	273K	228
14/11/2024	-1,89%	-2,20	114,03	117,40	113,16	117,40	169K	738
13/11/2024	1,89%	2,16	116,23	113,75	113,60	117,03	158K	312
12/11/2024	-1,18%	-1,36	114,07	115,43	113,82	116,40	615K	233
11/11/2024	2,49%	2,80	115,43	115,00	114,67	117,24	1M	270
08/11/2024	-0,59%	-0,67	112,63	111,54	111,54	114,54	680K	158
07/11/2024	-0,60%	-0,68	113,30	111,70	110,20	113,67	1M	266
06/11/2024	12,41%	12,58	113,98	108,50	107,03	114,10	11M	411
05/11/2024	2,74%	2,70	101,40	99,12	98,79	101,40	61K	134
04/11/2024	-2,84%	-2,88	98,70	101,58	98,20	101,58	112K	78
01/11/2024	1,05%	1,06	101,58	100,52	99,80	102,30	198K	1.295
31/10/2024	0,52%	0,52	100,52	100,73	99,00	100,73	738K	327
30/10/2024	-0,52%	-0,52	100,00	101,95	100,00	102,10	102K	188
29/10/2024	1,37%	1,36	100,52	99,80	99,68	100,70	180K	41
28/10/2024	1,12%	1,10	99,16	98,14	97,99	99,70	152K	52
25/10/2024	-0,79%	-0,78	98,06	100,24	97,21	100,24	171K	56
24/10/2024	0,93%	0,91	98,84	99,10	98,64	99,65	52K	75
23/10/2024	-0,38%	-0,37	97,93	97,05	97,05	99,40	99K	179
22/10/2024	-0,20%	-0,20	98,30	98,20	97,81	98,89	5M	181
21/10/2024	-1,33%	-1,33	98,50	99,83	98,24	100,99	58K	126
18/10/2024	-1,16%	-1,17	99,83	100,10	99,76	100,70	98K	120
17/10/2024	0,68%	0,68	101,00	100,32	100,00	101,54	187K	243
16/10/2024	0,32%	0,32	100,32	100,00	99,56	101,70	534K	333
15/10/2024	2,46%	2,40	100,00	99,05	97,30	101,20	253K	88
14/10/2024	1,66%	1,59	97,60	97,50	96,60	97,60	4M	10.862
11/10/2024	2,14%	2,01	96,01	92,12	92,12	97,00	81K	81
10/10/2024	-0,05%	-0,05	94,00	93,92	93,28	94,00	59K	136
09/10/2024	2,70%	2,47	94,05	91,73	91,73	94,35	205K	171
08/10/2024	1,45%	1,31	91,58	90,99	90,95	91,58	57K	64
07/10/2024	-	-	90,27	89,97	89,66	91,17	18K	119

Date,Open,High,Low,Close,Volume
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
26-Nov-24,115.64,119.89,114.66,119.89,76196
25-Nov-24,117.11,118.55,114.51,114.51,227843
22-Nov-24,116.76,117.24,115.43,117.11,270720
21-Nov-24,112.58,116.60,112.58,115.60,262909
19-Nov-24,112.84,113.04,110.88,112.00,58714
18-Nov-24,114.66,115.02,112.21,112.84,272692
14-Nov-24,117.40,117.40,113.16,114.03,168539
13-Nov-24,113.75,117.03,113.60,116.23,158393
12-Nov-24,115.43,116.40,113.82,114.07,614968
11-Nov-24,115.00,117.24,114.67,115.43,1002731
08-Nov-24,111.54,114.54,111.54,112.63,679532
07-Nov-24,111.70,113.67,110.20,113.30,1127439
06-Nov-24,108.50,114.10,107.03,113.98,10939992
05-Nov-24,99.12,101.40,98.79,101.40,61029
04-Nov-24,101.58,101.58,98.20,98.70,112000
01-Nov-24,100.52,102.30,99.80,101.58,197737
31-Oct-24,100.73,100.73,99.00,100.52,737878
30-Oct-24,101.95,102.10,100.00,100.00,102463
29-Oct-24,99.80,100.70,99.68,100.52,180006
28-Oct-24,98.14,99.70,97.99,99.16,151863
25-Oct-24,100.24,100.24,97.21,98.06,171362
24-Oct-24,99.10,99.65,98.64,98.84,51609
23-Oct-24,97.05,99.40,97.05,97.93,99152
22-Oct-24,98.20,98.89,97.81,98.30,5175207
21-Oct-24,99.83,100.99,98.24,98.50,58125
18-Oct-24,100.10,100.70,99.76,99.83,97979
17-Oct-24,100.32,101.54,100.00,101.00,187096
16-Oct-24,100.00,101.70,99.56,100.32,533953
15-Oct-24,99.05,101.20,97.30,100.00,253193
14-Oct-24,97.50,97.60,96.60,97.60,4095396
11-Oct-24,92.12,97.00,92.12,96.01,80812
10-Oct-24,93.92,94.00,93.28,94.00,58759
09-Oct-24,91.73,94.35,91.73,94.05,205103
08-Oct-24,90.99,91.58,90.95,91.58,56805
07-Oct-24,89.97,91.17,89.66,90.27,17826

*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