Cotações Históricas GSCSG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 5.456,79 | 4,56 | 0,08% | 5.460,13 | 5.465,17 | 5.416,10 | 0 |
13 Jun 2024 | 5.452,23 | -22,65 | -0,41% | 5.467,55 | 5.470,41 | 5.441,20 | 0 |
12 Jun 2024 | 5.474,88 | 31,18 | 0,57% | 5.461,81 | 5.487,04 | 5.449,87 | 0 |
11 Jun 2024 | 5.443,70 | -27,39 | -0,50% | 5.483,42 | 5.490,96 | 5.429,16 | 0 |
10 Jun 2024 | 5.471,09 | -9,80 | -0,18% | 5.450,88 | 5.473,18 | 5.446,97 | 0 |
07 Jun 2024 | 5.480,89 | 26,98 | 0,49% | 5.459,33 | 5.489,58 | 5.437,04 | 0 |
06 Jun 2024 | 5.453,91 | 31,18 | 0,57% | 5.437,12 | 5.467,74 | 5.437,12 | 0 |
05 Jun 2024 | 5.422,73 | 51,02 | 0,95% | 5.386,39 | 5.428,47 | 5.386,39 | 0 |
04 Jun 2024 | 5.371,71 | 0,82 | 0,02% | 5.392,91 | 5.394,53 | 5.365,85 | 0 |
03 Jun 2024 | 5.370,89 | 35,57 | 0,67% | 5.379,23 | 5.417,77 | 5.370,02 | 0 |
31 Mai 2024 | 5.335,32 | -29,32 | -0,55% | 5.355,98 | 5.361,45 | 5.332,23 | 0 |
30 Mai 2024 | 5.364,64 | -32,99 | -0,61% | 5.391,66 | 5.399,42 | 5.357,04 | 0 |
29 Mai 2024 | 5.397,63 | -31,90 | -0,59% | 5.431,13 | 5.431,13 | 5.378,02 | 0 |
28 Mai 2024 | 5.429,53 | -22,94 | -0,42% | 5.453,15 | 5.459,07 | 5.424,56 | 0 |
27 Mai 2024 | 5.452,47 | 4,47 | 0,08% | 5.447,45 | 5.454,23 | 5.445,49 | 0 |
24 Mai 2024 | 5.448,00 | -31,03 | -0,57% | 5.450,41 | 5.456,30 | 5.430,07 | 0 |
23 Mai 2024 | 5.479,03 | 4,86 | 0,09% | 5.470,17 | 5.485,72 | 5.464,68 | 0 |
22 Mai 2024 | 5.474,17 | 4,06 | 0,07% | 5.473,31 | 5.481,02 | 5.461,33 | 0 |
21 Mai 2024 | 5.470,11 | -4,95 | -0,09% | 5.466,91 | 5.473,52 | 5.451,36 | 0 |
20 Mai 2024 | 5.475,06 | 11,42 | 0,21% | 5.465,26 | 5.483,14 | 5.465,26 | 0 |
17 Mai 2024 | 5.463,64 | -9,62 | -0,18% | 5.466,07 | 5.469,82 | 5.456,41 | 0 |
16 Mai 2024 | 5.473,26 | 17,99 | 0,33% | 5.469,99 | 5.479,84 | 5.464,55 | 0 |
15 Mai 2024 | 5.455,27 | 40,59 | 0,75% | 5.427,74 | 5.456,06 | 5.424,04 | 0 |
14 Mai 2024 | 5.414,68 | -2,47 | -0,05% | 5.411,83 | 5.422,31 | 5.407,76 | 0 |
13 Mai 2024 | 5.417,15 | 3,37 | 0,06% | 5.419,65 | 5.425,10 | 5.407,67 | 0 |
10 Mai 2024 | 5.413,78 | 26,26 | 0,49% | 5.393,20 | 5.423,28 | 5.393,20 | 0 |
09 Mai 2024 | 5.387,52 | 1,70 | 0,03% | 5.388,12 | 5.396,40 | 5.382,29 | 0 |
08 Mai 2024 | 5.385,82 | 4,34 | 0,08% | 5.378,03 | 5.393,76 | 5.375,58 | 0 |
07 Mai 2024 | 5.381,48 | 50,76 | 0,95% | 5.345,71 | 5.382,71 | 5.345,71 | 0 |
06 Mai 2024 | 5.330,72 | 28,08 | 0,53% | 5.305,99 | 5.335,11 | 5.305,99 | 0 |
03 Mai 2024 | 5.302,64 | 31,87 | 0,60% | 5.289,45 | 5.312,01 | 5.280,42 | 0 |
02 Mai 2024 | 5.270,77 | -27,24 | -0,51% | 5.275,85 | 5.290,12 | 5.261,08 | 0 |
30 Abr 2024 | 5.298,01 | -23,50 | -0,44% | 5.323,83 | 5.328,38 | 5.292,38 | 0 |
29 Abr 2024 | 5.321,51 | -19,79 | -0,37% | 5.344,48 | 5.357,99 | 5.317,91 | 0 |
26 Abr 2024 | 5.341,30 | 59,86 | 1,13% | 5.291,05 | 5.352,52 | 5.291,05 | 0 |
25 Abr 2024 | 5.281,44 | -47,54 | -0,89% | 5.339,86 | 5.345,86 | 5.259,06 | 0 |
24 Abr 2024 | 5.328,98 | -13,31 | -0,25% | 5.341,85 | 5.349,22 | 5.324,38 | 0 |
23 Abr 2024 | 5.342,29 | 52,94 | 1,00% | 5.298,45 | 5.345,99 | 5.298,45 | 0 |
22 Abr 2024 | 5.289,35 | 40,94 | 0,78% | 5.244,84 | 5.296,03 | 5.244,84 | 0 |
19 Abr 2024 | 5.248,41 | -32,86 | -0,62% | 5.269,64 | 5.269,64 | 5.246,21 | 0 |
18 Abr 2024 | 5.281,27 | 22,92 | 0,44% | 5.260,75 | 5.293,51 | 5.254,88 | 0 |
17 Abr 2024 | 5.258,35 | -22,33 | -0,42% | 5.272,35 | 5.307,87 | 5.258,33 | 0 |
16 Abr 2024 | 5.280,68 | -59,23 | -1,11% | 5.312,48 | 5.312,48 | 5.264,32 | 0 |
15 Abr 2024 | 5.339,91 | 5,01 | 0,09% | 5.332,41 | 5.385,95 | 5.332,41 | 0 |
12 Abr 2024 | 5.334,90 | -11,41 | -0,21% | 5.365,82 | 5.385,37 | 5.328,65 | 0 |
11 Abr 2024 | 5.346,31 | -9,98 | -0,19% | 5.353,36 | 5.356,54 | 5.322,10 | 0 |
10 Abr 2024 | 5.356,29 | 11,92 | 0,22% | 5.356,61 | 5.372,43 | 5.333,11 | 0 |
09 Abr 2024 | 5.344,37 | -20,40 | -0,38% | 5.366,37 | 5.366,37 | 5.319,60 | 0 |
08 Abr 2024 | 5.364,77 | 0,32 | 0,01% | 5.363,35 | 5.382,23 | 5.361,77 | 0 |
05 Abr 2024 | 5.364,45 | -47,03 | -0,87% | 5.348,65 | 5.366,00 | 5.306,61 | 0 |
04 Abr 2024 | 5.411,48 | 0,49 | 0,01% | 5.402,95 | 5.421,60 | 5.397,99 | 0 |
03 Abr 2024 | 5.410,99 | -2,58 | -0,05% | 5.425,18 | 5.435,97 | 5.408,84 | 0 |
02 Abr 2024 | 5.413,57 | -59,11 | -1,08% | 5.475,18 | 5.484,89 | 5.407,06 | 0 |
28 Mar 2024 | 5.472,68 | 25,99 | 0,48% | 5.461,64 | 5.478,52 | 5.461,64 | 0 |
27 Mar 2024 | 5.446,69 | 11,95 | 0,22% | 5.426,73 | 5.466,95 | 5.426,56 | 0 |
26 Mar 2024 | 5.434,74 | 20,77 | 0,38% | 5.410,87 | 5.438,81 | 5.410,61 | 0 |
25 Mar 2024 | 5.413,97 | -31,49 | -0,58% | 5.434,10 | 5.436,07 | 5.405,24 | 0 |
22 Mar 2024 | 5.445,46 | 4,15 | 0,08% | 5.430,17 | 5.446,47 | 5.424,97 | 0 |
21 Mar 2024 | 5.441,31 | 60,99 | 1,13% | 5.410,47 | 5.448,07 | 5.409,14 | 0 |
20 Mar 2024 | 5.380,32 | -15,75 | -0,29% | 5.399,88 | 5.399,88 | 5.380,26 | 0 |
19 Mar 2024 | 5.396,07 | 16,70 | 0,31% | 5.371,84 | 5.399,41 | 5.371,84 | 0 |