ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: GSGI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/20240,70%0,86123,06121,50116,50123,06855K166
11/12/20243,54%4,18122,20117,76117,53122,2078K348
10/12/2024-5,52%-6,89118,02121,88118,00121,88430K251
09/12/20243,00%3,64124,91121,28119,98124,91401K214
06/12/20241,47%1,76121,27119,99119,47121,68459K154
05/12/2024-0,92%-1,11119,51121,83119,21121,83486K474
04/12/2024-1,07%-1,30120,62121,92120,14122,16213K273
03/12/2024-0,56%-0,69121,92122,57121,38123,49510K97
02/12/20242,06%2,47122,61122,67121,45123,482M2.545
29/11/20241,38%1,64120,14123,50118,12131,002M1.593
28/11/2024-1,25%-1,50118,50118,90118,21125,05769K145
27/11/20240,09%0,11120,00117,74117,48120,00736K455
26/11/20244,70%5,38119,89115,64114,66119,8976K105
25/11/2024-2,22%-2,60114,51117,11114,51118,55228K854
22/11/20241,31%1,51117,11116,76115,43117,24271K163
21/11/20243,21%3,60115,60112,58112,58116,60263K126
19/11/2024-0,74%-0,84112,00112,84110,88113,0459K179
18/11/2024-1,04%-1,19112,84114,66112,21115,02273K228
14/11/2024-1,89%-2,20114,03117,40113,16117,40169K738
13/11/20241,89%2,16116,23113,75113,60117,03158K312
12/11/2024-1,18%-1,36114,07115,43113,82116,40615K233
11/11/20242,49%2,80115,43115,00114,67117,241M270
08/11/2024-0,59%-0,67112,63111,54111,54114,54680K158
07/11/2024-0,60%-0,68113,30111,70110,20113,671M266
06/11/202412,41%12,58113,98108,50107,03114,1011M411
05/11/20242,74%2,70101,4099,1298,79101,4061K134
04/11/2024-2,84%-2,8898,70101,5898,20101,58112K78
01/11/20241,05%1,06101,58100,5299,80102,30198K1.295
31/10/20240,52%0,52100,52100,7399,00100,73738K327
30/10/2024-0,52%-0,52100,00101,95100,00102,10102K188
29/10/20241,37%1,36100,5299,8099,68100,70180K41
28/10/20241,12%1,1099,1698,1497,9999,70152K52
25/10/2024-0,79%-0,7898,06100,2497,21100,24171K56
24/10/20240,93%0,9198,8499,1098,6499,6552K75
23/10/2024-0,38%-0,3797,9397,0597,0599,4099K179
22/10/2024-0,20%-0,2098,3098,2097,8198,895M181
21/10/2024-1,33%-1,3398,5099,8398,24100,9958K126
18/10/2024-1,16%-1,1799,83100,1099,76100,7098K120
17/10/20240,68%0,68101,00100,32100,00101,54187K243
16/10/20240,32%0,32100,32100,0099,56101,70534K333
15/10/20242,46%2,40100,0099,0597,30101,20253K88
14/10/20241,66%1,5997,6097,5096,6097,604M10.862
11/10/20242,14%2,0196,0192,1292,1297,0081K81
10/10/2024-0,05%-0,0594,0093,9293,2894,0059K136
09/10/20242,70%2,4794,0591,7391,7394,35205K171
08/10/20241,45%1,3191,5890,9990,9591,5857K64
07/10/20240,00%0,0090,2789,9789,6691,1718K119
04/10/20242,03%1,8090,2790,1088,7490,4386K456
03/10/2024-0,63%-0,5688,4790,9988,4790,9925K162
02/10/20240,12%0,1189,0389,1089,0389,45173K16
01/10/2024-0,90%-0,8188,9290,0988,1190,09810K1.533
30/09/2024-0,80%-0,7289,7390,4588,8390,4590K778
27/09/20240,50%0,4590,4590,3290,1391,6525K51
26/09/20242,06%1,8290,0090,1689,4790,54368K253
25/09/2024-2,96%-2,6988,1891,7888,1891,7870K80
24/09/2024-1,24%-1,1490,8790,6089,9890,8925K120
23/09/20240,50%0,4692,0192,7091,5092,7531K129
20/09/20240,05%0,0591,5591,2690,8191,98323K308
19/09/20243,95%3,4891,5090,4889,0891,5059K212
18/09/2024-0,26%-0,2388,0288,2387,7788,92111K237
17/09/2024-0,46%-0,4188,2589,7388,2590,0084K169
16/09/2024-0,49%-0,4488,6689,1087,9489,4674K197
13/09/20240,37%0,3389,1089,1988,5589,6447K166
12/09/20240,42%0,3788,7789,3788,1889,43119K126
11/09/20240,25%0,2288,4088,1686,2388,83204K94
10/09/2024-3,63%-3,3288,1890,5086,9790,50817K310
09/09/2024-4,69%-4,5091,5090,6390,6392,69477K242
06/09/20245,54%5,0496,0091,8789,1696,0064K171
05/09/2024-1,11%-1,0290,9691,7290,0292,83587K308
04/09/20240,63%0,5891,9891,4091,1792,75120K78
03/09/2024-5,05%-4,8691,4094,5091,4095,102M278
02/09/20241,37%1,3096,2694,9694,96101,401M151
30/08/2024-0,30%-0,2994,9696,4292,4296,42901K379
29/08/20242,65%2,4695,2595,0092,71104,00168K363
28/08/2024-1,11%-1,0492,7993,8392,5093,8378K74
27/08/20241,00%0,9393,8393,8392,5393,83514K278
26/08/2024-0,36%-0,3492,9094,0092,5694,32529K256
23/08/20240,27%0,2593,2493,2492,2694,11542K140
22/08/20242,80%2,5392,9991,4991,4992,99576K109
21/08/2024-0,58%-0,5390,4691,2690,1091,26501K105
20/08/2024-1,64%-1,5290,9990,9990,6391,7857K80
19/08/20240,48%0,4492,5191,6290,5492,5183K209
16/08/20241,18%1,0792,0790,6590,5492,0746K171
15/08/20240,55%0,5091,0091,5791,0092,581M136
14/08/20240,07%0,0690,5089,0688,5691,1788K86
13/08/20241,40%1,2590,4489,7389,0590,4425K42
12/08/2024-0,90%-0,8189,1990,0088,6590,0072K58
09/08/2024-0,50%-0,4590,0089,0088,5390,2693K458
08/08/20241,72%1,5390,4588,9288,9290,5382K437
07/08/20240,46%0,4188,9289,4688,8891,16101K269
06/08/2024-0,42%-0,3788,5188,8186,5989,30820K1.187
05/08/2024-1,62%-1,4688,8888,9084,4288,902M259
02/08/2024-5,49%-5,2590,3495,9988,9796,00718K140
01/08/2024-0,40%-0,3895,5996,9394,3196,93699K164
31/07/20241,44%1,3695,9796,4095,1197,312M713
30/07/20242,07%1,9294,6194,9793,5696,04473K93
29/07/2024-1,89%-1,7992,6995,4392,3195,43377K179
26/07/20241,91%1,7794,4892,9092,9095,12344K275
25/07/20240,28%0,2692,7191,3691,3693,11440K226
24/07/20240,81%0,7492,4592,4491,6393,10164K133
23/07/20241,19%1,0891,7191,0190,8792,301M104
22/07/2024-1,49%-1,3790,6392,1989,2592,192M383
19/07/20241,66%1,5092,0090,6989,5892,00232K375
18/07/2024-1,56%-1,4390,5090,0989,9893,292M453
17/07/20240,52%0,4891,9392,0091,3793,188M299
16/07/20242,44%2,1891,4589,0488,9291,68479K105
15/07/20242,68%2,3389,2786,9486,9489,6310M436
12/07/2024-0,08%-0,0786,9487,8686,9487,93155K293
11/07/20241,06%0,9187,0186,3986,0087,50248K195
10/07/20240,30%0,2686,1084,9884,4286,2196K249
09/07/20241,24%1,0585,8484,6483,8486,43193K197
08/07/20240,58%0,4984,7985,2884,6387,04371K456
05/07/2024-1,56%-1,3484,3085,6483,9485,83447K815
04/07/2024-2,00%-1,7585,6486,7285,0086,72112K28
03/07/2024-1,22%-1,0887,3988,0286,7688,40481K1.312
02/07/20241,20%1,0588,4787,4287,2288,56304K28
01/07/20243,80%3,2087,4285,2084,6087,42760K1.152
28/06/20242,83%2,3284,2284,0083,6984,6288K336
27/06/2024-2,02%-1,6981,9083,5981,4883,5969K132
26/06/20240,63%0,5283,5983,0883,0784,2474K222
25/06/2024-0,25%-0,2183,0783,3082,9783,76163K87
24/06/20241,76%1,4483,2881,8481,1583,2857K294
21/06/2024-1,63%-1,3681,8483,2081,8483,4488K683
20/06/2024-2,80%-2,4083,2084,7482,5084,742M507
19/06/20242,51%2,1085,6085,9383,5085,9333K21
18/06/20242,57%2,0983,5082,1781,3883,502M203
17/06/20242,02%1,6181,4179,8079,8081,42384K271
14/06/2024-0,57%-0,4679,8079,3678,7680,35204K181
13/06/2024-0,32%-0,2680,2680,2779,5180,5539K95
12/06/20241,22%0,9780,5281,1280,5282,6197K382
11/06/2024-1,95%-1,5879,5580,9979,3580,99392K261
10/06/20240,27%0,2281,1379,9979,9981,6589K128
07/06/20240,75%0,6080,9180,3180,0380,9139K184
06/06/2024--80,3181,8880,1581,8862K208


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito