Cotações Históricas GCSSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.219,00 | 7,42 | 0,61% | 1.213,63 | 1.220,36 | 1.213,49 | 0 |
26 Set 2024 | 1.211,58 | 13,11 | 1,09% | 1.196,03 | 1.215,51 | 1.196,03 | 0 |
25 Set 2024 | 1.198,47 | -2,15 | -0,18% | 1.200,83 | 1.201,17 | 1.195,52 | 0 |
24 Set 2024 | 1.200,62 | 2,92 | 0,24% | 1.197,91 | 1.203,14 | 1.196,17 | 0 |
23 Set 2024 | 1.197,70 | 3,69 | 0,31% | 1.195,98 | 1.199,47 | 1.194,01 | 0 |
20 Set 2024 | 1.194,01 | -9,14 | -0,76% | 1.203,67 | 1.203,67 | 1.192,92 | 0 |
19 Set 2024 | 1.203,15 | 16,15 | 1,36% | 1.185,17 | 1.203,16 | 1.185,17 | 0 |
18 Set 2024 | 1.187,00 | -3,47 | -0,29% | 1.189,24 | 1.190,11 | 1.185,16 | 0 |
17 Set 2024 | 1.190,47 | 2,01 | 0,17% | 1.189,97 | 1.195,04 | 1.189,97 | 0 |
16 Set 2024 | 1.188,46 | -0,29 | -0,02% | 1.188,79 | 1.190,13 | 1.185,38 | 0 |
13 Set 2024 | 1.188,75 | 5,49 | 0,46% | 1.186,95 | 1.190,07 | 1.183,97 | 0 |
12 Set 2024 | 1.183,26 | 11,83 | 1,01% | 1.179,10 | 1.187,04 | 1.178,26 | 0 |
11 Set 2024 | 1.171,43 | 2,66 | 0,23% | 1.174,69 | 1.178,34 | 1.162,62 | 0 |
10 Set 2024 | 1.168,77 | -3,32 | -0,28% | 1.171,55 | 1.175,66 | 1.168,24 | 0 |
09 Set 2024 | 1.172,09 | 13,67 | 1,18% | 1.156,32 | 1.172,45 | 1.156,32 | 0 |
06 Set 2024 | 1.158,42 | -13,52 | -1,15% | 1.174,40 | 1.176,46 | 1.157,36 | 0 |
05 Set 2024 | 1.171,94 | -8,75 | -0,74% | 1.179,78 | 1.180,94 | 1.170,95 | 0 |
04 Set 2024 | 1.180,69 | -11,56 | -0,97% | 1.188,61 | 1.188,61 | 1.177,70 | 0 |
03 Set 2024 | 1.192,25 | -9,08 | -0,76% | 1.200,80 | 1.202,48 | 1.190,78 | 0 |
02 Set 2024 | 1.201,33 | 5,93 | 0,50% | 1.200,16 | 1.201,44 | 1.197,25 | 0 |
30 Ago 2024 | 1.195,40 | -2,57 | -0,21% | 1.193,82 | 1.199,75 | 1.193,77 | 0 |
29 Ago 2024 | 1.197,97 | 12,64 | 1,07% | 1.185,11 | 1.198,73 | 1.185,11 | 0 |
28 Ago 2024 | 1.185,33 | 1,54 | 0,13% | 1.184,91 | 1.191,93 | 1.184,91 | 0 |
27 Ago 2024 | 1.183,79 | 1,10 | 0,09% | 1.181,18 | 1.185,33 | 1.181,18 | 0 |
26 Ago 2024 | 1.182,69 | 3,38 | 0,29% | 1.183,34 | 1.184,87 | 1.180,96 | 0 |
23 Ago 2024 | 1.179,31 | -2,36 | -0,20% | 1.177,88 | 1.185,92 | 1.177,88 | 0 |
22 Ago 2024 | 1.181,67 | 3,78 | 0,32% | 1.180,57 | 1.186,44 | 1.179,24 | 0 |
21 Ago 2024 | 1.177,89 | 1,35 | 0,11% | 1.177,04 | 1.182,45 | 1.176,08 | 0 |
20 Ago 2024 | 1.176,54 | -1,65 | -0,14% | 1.181,30 | 1.182,80 | 1.176,11 | 0 |
19 Ago 2024 | 1.178,19 | 2,50 | 0,21% | 1.176,74 | 1.179,92 | 1.176,60 | 0 |
16 Ago 2024 | 1.175,69 | 5,58 | 0,48% | 1.170,80 | 1.176,46 | 1.170,78 | 0 |
15 Ago 2024 | 1.170,11 | 21,02 | 1,83% | 1.150,04 | 1.171,21 | 1.150,04 | 0 |
14 Ago 2024 | 1.149,09 | 3,02 | 0,26% | 1.148,53 | 1.152,05 | 1.144,09 | 0 |
13 Ago 2024 | 1.146,07 | 6,92 | 0,61% | 1.137,90 | 1.146,66 | 1.137,79 | 0 |
12 Ago 2024 | 1.139,15 | 0,86 | 0,08% | 1.140,47 | 1.143,25 | 1.135,20 | 0 |
09 Ago 2024 | 1.138,29 | 3,91 | 0,34% | 1.137,05 | 1.140,94 | 1.133,53 | 0 |
08 Ago 2024 | 1.134,38 | 1,83 | 0,16% | 1.122,54 | 1.135,74 | 1.116,94 | 0 |
07 Ago 2024 | 1.132,55 | 10,13 | 0,90% | 1.117,31 | 1.138,46 | 1.117,31 | 0 |
06 Ago 2024 | 1.122,42 | 6,98 | 0,63% | 1.107,32 | 1.125,10 | 1.103,98 | 0 |
05 Ago 2024 | 1.115,44 | -24,14 | -2,12% | 1.139,99 | 1.139,99 | 1.096,33 | 0 |
02 Ago 2024 | 1.139,58 | -33,78 | -2,88% | 1.171,47 | 1.171,47 | 1.134,06 | 0 |
01 Ago 2024 | 1.173,36 | -18,46 | -1,55% | 1.190,34 | 1.190,34 | 1.172,94 | 0 |
31 Jul 2024 | 1.191,82 | 13,68 | 1,16% | 1.180,10 | 1.191,93 | 1.179,43 | 0 |
30 Jul 2024 | 1.178,14 | -4,49 | -0,38% | 1.181,07 | 1.186,53 | 1.177,93 | 0 |
29 Jul 2024 | 1.182,63 | -2,14 | -0,18% | 1.183,01 | 1.185,72 | 1.179,53 | 0 |
26 Jul 2024 | 1.184,77 | 2,80 | 0,24% | 1.173,34 | 1.185,28 | 1.171,36 | 0 |
25 Jul 2024 | 1.181,97 | -0,64 | -0,05% | 1.179,82 | 1.182,06 | 1.170,32 | 0 |
24 Jul 2024 | 1.182,61 | -14,82 | -1,24% | 1.196,45 | 1.196,45 | 1.181,41 | 0 |
23 Jul 2024 | 1.197,43 | 7,82 | 0,66% | 1.192,25 | 1.199,39 | 1.191,57 | 0 |
22 Jul 2024 | 1.189,61 | 7,69 | 0,65% | 1.179,57 | 1.193,15 | 1.179,57 | 0 |
19 Jul 2024 | 1.181,92 | -5,22 | -0,44% | 1.187,42 | 1.187,69 | 1.180,93 | 0 |
18 Jul 2024 | 1.187,14 | -8,75 | -0,73% | 1.194,26 | 1.199,99 | 1.186,71 | 0 |
17 Jul 2024 | 1.195,89 | -6,53 | -0,54% | 1.204,94 | 1.205,62 | 1.193,45 | 0 |
16 Jul 2024 | 1.202,42 | 0,93 | 0,08% | 1.199,06 | 1.204,50 | 1.194,71 | 0 |
15 Jul 2024 | 1.201,49 | -2,52 | -0,21% | 1.201,56 | 1.203,25 | 1.198,02 | 0 |
12 Jul 2024 | 1.204,01 | 5,70 | 0,48% | 1.197,00 | 1.205,27 | 1.196,99 | 0 |
11 Jul 2024 | 1.198,31 | -0,21 | -0,02% | 1.201,56 | 1.205,57 | 1.196,88 | 0 |
10 Jul 2024 | 1.198,52 | 6,42 | 0,54% | 1.191,19 | 1.198,90 | 1.190,81 | 0 |
09 Jul 2024 | 1.192,10 | -2,12 | -0,18% | 1.195,70 | 1.195,70 | 1.189,98 | 0 |
08 Jul 2024 | 1.194,22 | -2,07 | -0,17% | 1.197,61 | 1.202,13 | 1.193,82 | 0 |
05 Jul 2024 | 1.196,29 | -0,26 | -0,02% | 1.196,77 | 1.199,24 | 1.192,60 | 0 |
04 Jul 2024 | 1.196,55 | 2,38 | 0,20% | 1.194,08 | 1.197,88 | 1.194,08 | 0 |
03 Jul 2024 | 1.194,17 | 7,51 | 0,63% | 1.189,72 | 1.197,20 | 1.189,72 | 0 |
02 Jul 2024 | 1.186,66 | -3,35 | -0,28% | 1.190,13 | 1.190,13 | 1.183,86 | 0 |
01 Jul 2024 | 1.190,01 | 0,89 | 0,07% | 1.186,32 | 1.195,42 | 1.186,32 | 0 |