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
26/07/2024	1,91%	1,77	94,48	92,90	92,90	95,12	344K	275
25/07/2024	0,28%	0,26	92,71	91,36	91,36	93,11	440K	226
24/07/2024	0,81%	0,74	92,45	92,44	91,63	93,10	164K	133
23/07/2024	1,19%	1,08	91,71	91,01	90,87	92,30	1M	104
22/07/2024	-1,49%	-1,37	90,63	92,19	89,25	92,19	2M	383
19/07/2024	1,66%	1,50	92,00	90,69	89,58	92,00	232K	375
18/07/2024	-1,56%	-1,43	90,50	90,09	89,98	93,29	2M	453
17/07/2024	0,52%	0,48	91,93	92,00	91,37	93,18	8M	299
16/07/2024	2,44%	2,18	91,45	89,04	88,92	91,68	479K	105
15/07/2024	2,68%	2,33	89,27	86,94	86,94	89,63	10M	436
12/07/2024	-0,08%	-0,07	86,94	87,86	86,94	87,93	155K	293
11/07/2024	1,06%	0,91	87,01	86,39	86,00	87,50	248K	195
10/07/2024	0,30%	0,26	86,10	84,98	84,42	86,21	96K	249
09/07/2024	1,24%	1,05	85,84	84,64	83,84	86,43	193K	197
08/07/2024	0,58%	0,49	84,79	85,28	84,63	87,04	371K	456
05/07/2024	-1,56%	-1,34	84,30	85,64	83,94	85,83	447K	815
04/07/2024	-2,00%	-1,75	85,64	86,72	85,00	86,72	112K	28
03/07/2024	-1,22%	-1,08	87,39	88,02	86,76	88,40	481K	1.312
02/07/2024	1,20%	1,05	88,47	87,42	87,22	88,56	304K	28
01/07/2024	3,80%	3,20	87,42	85,20	84,60	87,42	760K	1.152
28/06/2024	2,83%	2,32	84,22	84,00	83,69	84,62	88K	336
27/06/2024	-2,02%	-1,69	81,90	83,59	81,48	83,59	69K	132
26/06/2024	0,63%	0,52	83,59	83,08	83,07	84,24	74K	222
25/06/2024	-0,25%	-0,21	83,07	83,30	82,97	83,76	163K	87
24/06/2024	1,76%	1,44	83,28	81,84	81,15	83,28	57K	294
21/06/2024	-1,63%	-1,36	81,84	83,20	81,84	83,44	88K	683
20/06/2024	-2,80%	-2,40	83,20	84,74	82,50	84,74	2M	507
19/06/2024	2,51%	2,10	85,60	85,93	83,50	85,93	33K	21
18/06/2024	2,57%	2,09	83,50	82,17	81,38	83,50	2M	203
17/06/2024	2,02%	1,61	81,41	79,80	79,80	81,42	384K	271
14/06/2024	-0,57%	-0,46	79,80	79,36	78,76	80,35	204K	181
13/06/2024	-0,32%	-0,26	80,26	80,27	79,51	80,55	39K	95
12/06/2024	1,22%	0,97	80,52	81,12	80,52	82,61	97K	382
11/06/2024	-1,95%	-1,58	79,55	80,99	79,35	80,99	392K	261
10/06/2024	0,27%	0,22	81,13	79,99	79,99	81,65	89K	128
07/06/2024	0,75%	0,60	80,91	80,31	80,03	80,91	39K	184
06/06/2024	-1,71%	-1,40	80,31	81,88	80,15	81,88	62K	208
05/06/2024	1,86%	1,49	81,71	81,22	80,76	81,71	304K	331
04/06/2024	0,94%	0,75	80,22	78,40	78,40	80,24	20K	11
03/06/2024	-0,29%	-0,23	79,47	79,70	78,51	80,56	420K	280
31/05/2024	0,57%	0,45	79,70	79,25	78,50	79,70	62K	468
29/05/2024	0,48%	0,38	79,25	78,87	78,86	79,50	17K	112
28/05/2024	-0,14%	-0,11	78,87	80,20	78,85	80,20	344K	273
27/05/2024	-1,47%	-1,18	78,98	80,08	78,87	80,14	64K	368
24/05/2024	1,96%	1,54	80,16	79,85	79,17	80,16	109K	85
23/05/2024	-4,11%	-3,37	78,62	79,92	78,62	79,92	205K	228
22/05/2024	2,31%	1,85	81,99	78,53	76,13	81,99	132K	172
21/05/2024	1,03%	0,82	80,14	79,55	79,44	80,40	215K	136
20/05/2024	-0,66%	-0,53	79,32	80,56	78,80	80,56	171K	293
17/05/2024	-0,19%	-0,15	79,85	79,84	79,42	79,93	106K	28
16/05/2024	0,91%	0,72	80,00	79,50	79,26	80,00	57K	89
15/05/2024	0,67%	0,53	79,28	79,55	79,23	79,86	18K	202
14/05/2024	0,51%	0,40	78,75	78,24	78,24	79,16	14K	128
13/05/2024	2,32%	1,78	78,35	77,84	77,84	78,51	28K	63
10/05/2024	0,10%	0,08	76,57	77,00	76,57	78,78	193K	107
09/05/2024	1,45%	1,09	76,49	77,28	76,49	78,15	36K	131
08/05/2024	0,57%	0,43	75,40	75,20	75,00	75,87	475K	1.022
07/05/2024	0,09%	0,07	74,97	75,36	74,80	75,44	24K	165
06/05/2024	1,52%	1,12	74,90	74,75	74,53	75,11	70K	100
03/05/2024	-0,01%	-0,01	73,78	73,01	73,01	74,58	302K	20
02/05/2024	-0,74%	-0,55	73,79	74,34	73,05	74,34	1M	1.235
30/04/2024	0,94%	0,69	74,34	73,76	73,43	74,54	131K	61
29/04/2024	0,82%	0,60	73,65	73,29	73,04	73,94	676K	392
26/04/2024	1,32%	0,95	73,05	71,33	71,33	73,05	107K	12
25/04/2024	-0,66%	-0,48	72,10	72,58	71,40	72,80	62K	82
24/04/2024	0,28%	0,20	72,58	72,38	72,27	73,10	198K	88
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	-	-	61,80	60,77	60,00	61,80	114K	20

Date,Open,High,Low,Close,Volume
26-Jul-24,92.90,95.12,92.90,94.48,343545
25-Jul-24,91.36,93.11,91.36,92.71,440172
24-Jul-24,92.44,93.10,91.63,92.45,163645
23-Jul-24,91.01,92.30,90.87,91.71,1313397
22-Jul-24,92.19,92.19,89.25,90.63,2433225
19-Jul-24,90.69,92.00,89.58,92.00,232447
18-Jul-24,90.09,93.29,89.98,90.50,1855068
17-Jul-24,92.00,93.18,91.37,91.93,8081327
16-Jul-24,89.04,91.68,88.92,91.45,478707
15-Jul-24,86.94,89.63,86.94,89.27,9580272
12-Jul-24,87.86,87.93,86.94,86.94,155000
11-Jul-24,86.39,87.50,86.00,87.01,247690
10-Jul-24,84.98,86.21,84.42,86.10,95500
09-Jul-24,84.64,86.43,83.84,85.84,192543
08-Jul-24,85.28,87.04,84.63,84.79,370913
05-Jul-24,85.64,85.83,83.94,84.30,447209
04-Jul-24,86.72,86.72,85.00,85.64,111804
03-Jul-24,88.02,88.40,86.76,87.39,481035
02-Jul-24,87.42,88.56,87.22,88.47,304262
01-Jul-24,85.20,87.42,84.60,87.42,760118
28-Jun-24,84.00,84.62,83.69,84.22,87567
27-Jun-24,83.59,83.59,81.48,81.90,68766
26-Jun-24,83.08,84.24,83.07,83.59,74161
25-Jun-24,83.30,83.76,82.97,83.07,162831
24-Jun-24,81.84,83.28,81.15,83.28,57146
21-Jun-24,83.20,83.44,81.84,81.84,88018
20-Jun-24,84.74,84.74,82.50,83.20,1767466
19-Jun-24,85.93,85.93,83.50,85.60,33116
18-Jun-24,82.17,83.50,81.38,83.50,1707518
17-Jun-24,79.80,81.42,79.80,81.41,383640
14-Jun-24,79.36,80.35,78.76,79.80,204416
13-Jun-24,80.27,80.55,79.51,80.26,38862
12-Jun-24,81.12,82.61,80.52,80.52,97144
11-Jun-24,80.99,80.99,79.35,79.55,392403
10-Jun-24,79.99,81.65,79.99,81.13,88749
07-Jun-24,80.31,80.91,80.03,80.91,38658
06-Jun-24,81.88,81.88,80.15,80.31,62138
05-Jun-24,81.22,81.71,80.76,81.71,303625
04-Jun-24,78.40,80.24,78.40,80.22,19963
03-Jun-24,79.70,80.56,78.51,79.47,420317
31-May-24,79.25,79.70,78.50,79.70,61510
29-May-24,78.87,79.50,78.86,79.25,17161
28-May-24,80.20,80.20,78.85,78.87,343991
27-May-24,80.08,80.14,78.87,78.98,63533
24-May-24,79.85,80.16,79.17,80.16,108924
23-May-24,79.92,79.92,78.62,78.62,205055
22-May-24,78.53,81.99,76.13,81.99,132072
21-May-24,79.55,80.40,79.44,80.14,215177
20-May-24,80.56,80.56,78.80,79.32,170960
17-May-24,79.84,79.93,79.42,79.85,105915
16-May-24,79.50,80.00,79.26,80.00,57193
15-May-24,79.55,79.86,79.23,79.28,17810
14-May-24,78.24,79.16,78.24,78.75,13695
13-May-24,77.84,78.51,77.84,78.35,27698
10-May-24,77.00,78.78,76.57,76.57,192836
09-May-24,77.28,78.15,76.49,76.49,36141
08-May-24,75.20,75.87,75.00,75.40,474733
07-May-24,75.36,75.44,74.80,74.97,23587
06-May-24,74.75,75.11,74.53,74.90,69718
03-May-24,73.01,74.58,73.01,73.78,302060
02-May-24,74.34,74.34,73.05,73.79,1014206
30-Apr-24,73.76,74.54,73.43,74.34,130715
29-Apr-24,73.29,73.94,73.04,73.65,675580
26-Apr-24,71.33,73.05,71.33,73.05,107299
25-Apr-24,72.58,72.80,71.40,72.10,62242
24-Apr-24,72.38,73.10,72.27,72.58,197992
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

*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