Cotações Históricas GS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 491,71 | 5,01 | 1,03% | 484,02 | 496,11 | 483,91 | 1.415.621 |
24 Jul 2024 | 486,70 | -5,45 | -1,11% | 491,58 | 495,99 | 485,82 | 1.554.212 |
23 Jul 2024 | 492,15 | 4,47 | 0,92% | 487,08 | 495,81 | 486,28 | 2.019.921 |
22 Jul 2024 | 487,675 | 2,75 | 0,57% | 484,56 | 489,47 | 482,3808 | 1.236.049 |
19 Jul 2024 | 484,93 | -1,28 | -0,26% | 485,42 | 491,66 | 483,19 | 1.879.451 |
18 Jul 2024 | 486,21 | -15,97 | -3,18% | 499,52 | 503,69 | 484,22 | 3.319.297 |
17 Jul 2024 | 502,18 | -0,84 | -0,17% | 503,00 | 509,475 | 499,43 | 3.819.865 |
16 Jul 2024 | 503,02 | 10,79 | 2,19% | 494,00 | 506,59 | 491,99 | 3.976.897 |
15 Jul 2024 | 492,23 | 12,35 | 2,57% | 480,25 | 493,00 | 476,307 | 3.560.827 |
12 Jul 2024 | 479,88 | 0,65 | 0,14% | 482,03 | 483,44 | 478,10 | 2.730.700 |
11 Jul 2024 | 479,23 | 0,34 | 0,07% | 480,00 | 483,16 | 476,27 | 2.230.291 |
10 Jul 2024 | 478,89 | 6,06 | 1,28% | 472,51 | 479,86 | 469,85 | 1.945.413 |
09 Jul 2024 | 472,83 | 8,01 | 1,72% | 465,60 | 479,30 | 461,58 | 4.524.268 |
08 Jul 2024 | 464,82 | 0,07 | 0,02% | 466,00 | 474,86 | 464,04 | 2.214.301 |
05 Jul 2024 | 464,75 | -3,17 | -0,68% | 467,47 | 468,10 | 460,13 | 1.593.811 |
03 Jul 2024 | 467,92 | 2,31 | 0,50% | 469,38 | 469,8899 | 465,82 | 993.917 |
02 Jul 2024 | 465,61 | 1,95 | 0,42% | 461,51 | 466,27 | 459,60 | 1.491.247 |
01 Jul 2024 | 463,66 | 11,34 | 2,51% | 454,71 | 464,02 | 454,01 | 1.847.035 |
28 Jun 2024 | 452,32 | 6,36 | 1,43% | 450,10 | 457,34 | 449,53 | 3.839.376 |
27 Jun 2024 | 445,96 | -9,90 | -2,17% | 449,78 | 449,78 | 442,80 | 2.834.284 |
26 Jun 2024 | 455,86 | -1,52 | -0,33% | 455,41 | 457,93 | 452,45 | 2.127.758 |
25 Jun 2024 | 457,38 | -4,71 | -1,02% | 459,46 | 464,08 | 456,75 | 1.633.411 |
24 Jun 2024 | 462,09 | 11,91 | 2,65% | 451,25 | 463,52 | 450,00 | 1.880.635 |
21 Jun 2024 | 450,18 | -7,87 | -1,72% | 458,68 | 459,30 | 449,90 | 3.926.802 |
20 Jun 2024 | 458,05 | 0,62 | 0,14% | 458,62 | 460,41 | 455,24 | 2.077.315 |
18 Jun 2024 | 457,43 | 7,25 | 1,61% | 449,57 | 457,69 | 448,51 | 1.798.306 |
17 Jun 2024 | 450,18 | 3,72 | 0,83% | 445,10 | 450,78 | 443,39 | 1.531.602 |
14 Jun 2024 | 446,46 | 0,11 | 0,02% | 442,76 | 448,23 | 439,15 | 1.558.970 |
13 Jun 2024 | 446,35 | -2,35 | -0,52% | 447,00 | 448,32 | 442,15 | 1.848.833 |
12 Jun 2024 | 448,70 | 4,43 | 1,00% | 453,655 | 456,5499 | 446,19 | 1.615.830 |
11 Jun 2024 | 444,27 | -9,28 | -2,05% | 451,04 | 451,855 | 443,38 | 1.937.107 |
10 Jun 2024 | 453,55 | -1,36 | -0,30% | 452,33 | 455,36 | 450,30 | 1.749.660 |
07 Jun 2024 | 454,91 | -3,19 | -0,70% | 455,98 | 461,16 | 454,76 | 1.704.442 |
06 Jun 2024 | 458,10 | -3,58 | -0,78% | 461,82 | 464,52 | 457,01 | 1.597.252 |
05 Jun 2024 | 461,68 | 6,38 | 1,40% | 457,55 | 463,015 | 457,39 | 1.678.635 |
04 Jun 2024 | 455,30 | 0,32 | 0,07% | 450,51 | 457,71 | 449,21 | 1.834.974 |
03 Jun 2024 | 454,98 | -1,54 | -0,34% | 458,87 | 458,87 | 450,20 | 1.930.707 |
31 Mai 2024 | 456,52 | 6,29 | 1,40% | 452,24 | 456,77 | 448,12 | 2.634.134 |
30 Mai 2024 | 450,23 | -6,94 | -1,52% | 453,00 | 455,86 | 447,60 | 2.135.237 |
29 Mai 2024 | 457,17 | -2,64 | -0,57% | 455,87 | 458,74 | 451,65 | 2.314.278 |
28 Mai 2024 | 459,81 | -1,37 | -0,30% | 459,94 | 463,69 | 458,91 | 1.884.192 |
24 Mai 2024 | 461,18 | 3,03 | 0,66% | 459,84 | 465,25 | 459,10 | 1.931.412 |
23 Mai 2024 | 458,15 | -4,23 | -0,91% | 464,23 | 464,31 | 457,41 | 2.179.447 |
22 Mai 2024 | 462,38 | -8,03 | -1,71% | 466,25 | 470,33 | 459,75 | 2.729.148 |
21 Mai 2024 | 470,41 | 7,47 | 1,61% | 462,23 | 471,305 | 462,20 | 2.762.661 |
20 Mai 2024 | 462,94 | -4,78 | -1,02% | 468,25 | 471,48 | 462,60 | 2.590.843 |
17 Mai 2024 | 467,72 | 3,20 | 0,69% | 466,38 | 468,6594 | 464,25 | 1.655.892 |
16 Mai 2024 | 464,52 | -1,57 | -0,34% | 464,37 | 468,25 | 462,277 | 2.069.851 |
15 Mai 2024 | 466,09 | 7,62 | 1,66% | 461,59 | 466,19 | 460,945 | 2.216.506 |
14 Mai 2024 | 458,47 | 4,91 | 1,08% | 455,01 | 461,765 | 454,01 | 2.412.638 |
13 Mai 2024 | 453,56 | -1,17 | -0,26% | 456,00 | 457,20 | 453,32 | 1.579.473 |
10 Mai 2024 | 454,73 | -0,83 | -0,18% | 456,52 | 458,75 | 454,32 | 1.822.344 |
09 Mai 2024 | 455,56 | 8,61 | 1,93% | 446,34 | 456,43 | 446,20 | 2.709.698 |
08 Mai 2024 | 446,95 | 3,15 | 0,71% | 442,80 | 448,02 | 442,05 | 2.006.553 |
07 Mai 2024 | 443,80 | 0,13 | 0,03% | 445,17 | 447,42 | 442,87 | 2.054.932 |
06 Mai 2024 | 443,67 | 5,49 | 1,25% | 441,75 | 444,3778 | 439,68 | 1.914.277 |
03 Mai 2024 | 438,18 | 5,61 | 1,30% | 435,00 | 442,30 | 434,92 | 2.406.108 |
02 Mai 2024 | 432,57 | 5,62 | 1,32% | 431,89 | 433,65 | 428,1689 | 2.085.199 |
01 Mai 2024 | 426,95 | 0,24 | 0,06% | 426,69 | 433,43 | 425,19 | 2.312.823 |
30 Abr 2024 | 426,71 | -4,10 | -0,95% | 428,50 | 431,39 | 426,00 | 1.830.030 |
29 Abr 2024 | 430,81 | 3,24 | 0,76% | 427,57 | 433,33 | 427,20 | 2.456.883 |